date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,9.8,9.84,9.71,9.72,122000.0,5.794,5.8176,5.7408,5.7467,122000.0
2005-01-03 10:00:00,9.71,9.71,9.65,9.67,56500.0,5.7408,5.7408,5.7053,5.7171,56500.0
2005-01-03 10:30:00,9.67,9.67,9.65,9.66,30500.0,5.7171,5.7171,5.7053,5.7112,30500.0
2005-01-03 11:00:00,9.66,9.68,9.6,9.6,118000.0,5.7112,5.723,5.6757,5.6757,118000.0
2005-01-03 11:30:00,9.6,9.61,9.57,9.59,38000.0,5.6757,5.6816,5.658,5.6698,38000.0
2005-01-03 12:00:00,9.6,9.63,9.59,9.63,36500.0,5.6757,5.6935,5.6698,5.6935,36500.0
2005-01-03 12:30:00,9.63,9.68,9.63,9.67,58500.0,5.6935,5.723,5.6935,5.7171,58500.0
2005-01-03 13:00:00,9.67,9.67,9.62,9.62,36500.0,5.7171,5.7171,5.6875,5.6875,36500.0
2005-01-03 13:30:00,9.62,9.62,9.54,9.54,65000.0,5.6875,5.6875,5.6402,5.6402,65000.0
2005-01-03 14:00:00,9.54,9.64,9.4,9.46,131000.0,5.6402,5.6994,5.5575,5.5929,131000.0
2005-01-03 14:30:00,9.45,9.45,9.24,9.4,62000.0,5.587,5.587,5.4629,5.5575,62000.0
2005-01-03 15:00:00,9.4,9.41,9.34,9.37,117500.0,5.5575,5.5634,5.522,5.5397,117500.0
2005-01-03 15:30:00,9.36,9.41,9.34,9.39,74000.0,5.5338,5.5634,5.522,5.5516,74000.0
2005-01-04 09:30:00,9.54,9.54,9.47,9.48,177500.0,5.6402,5.6402,5.5989,5.6048,177500.0
2005-01-04 10:00:00,9.48,9.53,9.48,9.51,348500.0,5.6048,5.6343,5.6048,5.6225,348500.0
2005-01-04 10:30:00,9.52,9.53,9.48,9.52,64000.0,5.6284,5.6343,5.6048,5.6284,64000.0
2005-01-04 11:00:00,9.52,9.54,9.52,9.52,47500.0,5.6284,5.6402,5.6284,5.6284,47500.0
2005-01-04 11:30:00,9.52,9.54,9.51,9.51,95000.0,5.6284,5.6402,5.6225,5.6225,95000.0
2005-01-04 12:00:00,9.51,9.51,9.48,9.5,66500.0,5.6225,5.6225,5.6048,5.6166,66500.0
2005-01-04 12:30:00,9.5,9.54,9.5,9.51,511500.0,5.6166,5.6402,5.6166,5.6225,511500.0
2005-01-04 13:00:00,9.52,9.52,9.5,9.51,13000.0,5.6284,5.6284,5.6166,5.6225,13000.0
2005-01-04 13:30:00,9.51,9.51,9.49,9.49,59500.0,5.6225,5.6225,5.6107,5.6107,59500.0
2005-01-04 14:00:00,9.5,9.51,9.49,9.5,33000.0,5.6166,5.6225,5.6107,5.6166,33000.0
2005-01-04 14:30:00,9.5,9.51,9.48,9.49,77500.0,5.6166,5.6225,5.6048,5.6107,77500.0
2005-01-04 15:00:00,9.49,9.49,9.48,9.49,23500.0,5.6107,5.6107,5.6048,5.6107,23500.0
2005-01-04 15:30:00,9.49,9.5,9.47,9.48,74000.0,5.6107,5.6166,5.5989,5.6048,74000.0
2005-01-05 09:30:00,9.47,9.5,9.45,9.45,38000.0,5.5989,5.6166,5.587,5.587,38000.0
2005-01-05 10:00:00,9.45,9.47,9.44,9.45,50500.0,5.587,5.5989,5.5811,5.587,50500.0
2005-01-05 10:30:00,9.45,9.45,9.34,9.37,142500.0,5.587,5.587,5.522,5.5397,142500.0
2005-01-05 11:00:00,9.37,9.38,9.33,9.35,46500.0,5.5397,5.5456,5.5161,5.5279,46500.0
2005-01-05 11:30:00,9.37,9.38,9.36,9.38,58000.0,5.5397,5.5456,5.5338,5.5456,58000.0
2005-01-05 12:00:00,9.38,9.39,9.34,9.37,56000.0,5.5456,5.5516,5.522,5.5397,56000.0
2005-01-05 12:30:00,9.35,9.37,9.35,9.36,33000.0,5.5279,5.5397,5.5279,5.5338,33000.0
2005-01-05 13:00:00,9.35,9.37,9.35,9.37,124500.0,5.5279,5.5397,5.5279,5.5397,124500.0
2005-01-05 13:30:00,9.38,9.38,9.37,9.37,11500.0,5.5456,5.5456,5.5397,5.5397,11500.0
2005-01-05 14:00:00,9.37,9.41,9.37,9.39,169000.0,5.5397,5.5634,5.5397,5.5516,169000.0
2005-01-05 14:30:00,9.39,9.41,9.38,9.38,21500.0,5.5516,5.5634,5.5456,5.5456,21500.0
2005-01-05 15:00:00,9.38,9.4,9.38,9.39,21500.0,5.5456,5.5575,5.5456,5.5516,21500.0
2005-01-05 15:30:00,9.39,9.41,9.39,9.41,82000.0,5.5516,5.5634,5.5516,5.5634,82000.0
2005-01-06 09:30:00,9.4,9.48,9.4,9.42,53500.0,5.5575,5.6048,5.5575,5.5693,53500.0
2005-01-06 10:00:00,9.42,9.42,9.4,9.4,165500.0,5.5693,5.5693,5.5575,5.5575,165500.0
2005-01-06 10:30:00,9.4,9.4,9.33,9.34,88500.0,5.5575,5.5575,5.5161,5.522,88500.0
2005-01-06 11:00:00,9.31,9.34,9.31,9.34,54500.0,5.5043,5.522,5.5043,5.522,54500.0
2005-01-06 11:30:00,9.34,9.36,9.34,9.35,27500.0,5.522,5.5338,5.522,5.5279,27500.0
2005-01-06 12:00:00,9.35,9.35,9.33,9.34,26000.0,5.5279,5.5279,5.5161,5.522,26000.0
2005-01-06 12:30:00,9.36,9.39,9.36,9.37,40000.0,5.5338,5.5516,5.5338,5.5397,40000.0
2005-01-06 13:00:00,9.37,9.39,9.36,9.39,37500.0,5.5397,5.5516,5.5338,5.5516,37500.0
2005-01-06 13:30:00,9.4,9.4,9.38,9.39,35000.0,5.5575,5.5575,5.5456,5.5516,35000.0
2005-01-06 14:00:00,9.38,9.4,9.38,9.39,20500.0,5.5456,5.5575,5.5456,5.5516,20500.0
2005-01-06 14:30:00,9.39,9.4,9.38,9.39,23500.0,5.5516,5.5575,5.5456,5.5516,23500.0
2005-01-06 15:00:00,9.39,9.39,9.37,9.39,15500.0,5.5516,5.5516,5.5397,5.5516,15500.0
2005-01-06 15:30:00,9.39,9.42,9.39,9.4,225500.0,5.5516,5.5693,5.5516,5.5575,225500.0
2005-01-07 09:30:00,9.45,9.49,9.42,9.43,88500.0,5.587,5.6107,5.5693,5.5752,88500.0
2005-01-07 10:00:00,9.43,9.43,9.41,9.41,47500.0,5.5752,5.5752,5.5634,5.5634,47500.0
2005-01-07 10:30:00,9.41,9.41,9.31,9.31,46000.0,5.5634,5.5634,5.5043,5.5043,46000.0
2005-01-07 11:00:00,9.31,9.34,9.29,9.33,147000.0,5.5043,5.522,5.4924,5.5161,147000.0
2005-01-07 11:30:00,9.33,9.34,9.29,9.33,45500.0,5.5161,5.522,5.4924,5.5161,45500.0
2005-01-07 12:00:00,9.35,9.35,9.32,9.34,89000.0,5.5279,5.5279,5.5102,5.522,89000.0
2005-01-07 12:30:00,9.34,9.35,9.32,9.32,194000.0,5.522,5.5279,5.5102,5.5102,194000.0
2005-01-07 13:00:00,9.3,9.33,9.3,9.31,17500.0,5.4984,5.5161,5.4984,5.5043,17500.0
2005-01-07 13:30:00,9.31,9.31,9.29,9.3,8500.0,5.5043,5.5043,5.4924,5.4984,8500.0
2005-01-07 14:00:00,9.31,9.34,9.31,9.33,194000.0,5.5043,5.522,5.5043,5.5161,194000.0
2005-01-07 14:30:00,9.33,9.35,9.33,9.35,30500.0,5.5161,5.5279,5.5161,5.5279,30500.0
2005-01-07 15:00:00,9.34,9.35,9.32,9.32,27500.0,5.522,5.5279,5.5102,5.5102,27500.0
2005-01-07 15:30:00,9.33,9.34,9.32,9.32,121000.0,5.5161,5.522,5.5102,5.5102,121000.0
2005-01-10 09:30:00,9.35,9.36,9.29,9.36,495500.0,5.5279,5.5338,5.4924,5.5338,495500.0
2005-01-10 10:00:00,9.35,9.36,9.31,9.32,140000.0,5.5279,5.5338,5.5043,5.5102,140000.0
2005-01-10 10:30:00,9.33,9.33,9.32,9.33,13500.0,5.5161,5.5161,5.5102,5.5161,13500.0
2005-01-10 11:00:00,9.33,9.34,9.33,9.33,50000.0,5.5161,5.522,5.5161,5.5161,50000.0
2005-01-10 11:30:00,9.33,9.34,9.33,9.34,36500.0,5.5161,5.522,5.5161,5.522,36500.0
2005-01-10 12:00:00,9.33,9.34,9.33,9.33,94500.0,5.5161,5.522,5.5161,5.5161,94500.0
2005-01-10 12:30:00,9.33,9.33,9.32,9.33,963500.0,5.5161,5.5161,5.5102,5.5161,963500.0
2005-01-10 13:00:00,9.33,9.34,9.33,9.34,38500.0,5.5161,5.522,5.5161,5.522,38500.0
2005-01-10 13:30:00,9.34,9.34,9.33,9.33,12500.0,5.522,5.522,5.5161,5.5161,12500.0
2005-01-10 14:00:00,9.33,9.33,9.33,9.33,6500.0,5.5161,5.5161,5.5161,5.5161,6500.0
2005-01-10 14:30:00,9.33,9.34,9.33,9.33,26500.0,5.5161,5.522,5.5161,5.5161,26500.0
2005-01-10 15:00:00,9.32,9.34,9.32,9.33,31500.0,5.5102,5.522,5.5102,5.5161,31500.0
2005-01-10 15:30:00,9.32,9.33,9.31,9.32,21000.0,5.5102,5.5161,5.5043,5.5102,21000.0
2005-01-11 09:30:00,9.34,9.36,9.29,9.31,389000.0,5.522,5.5338,5.4924,5.5043,389000.0
2005-01-11 10:00:00,9.31,9.33,9.3,9.33,98000.0,5.5043,5.5161,5.4984,5.5161,98000.0
2005-01-11 10:30:00,9.33,9.34,9.3,9.31,135500.0,5.5161,5.522,5.4984,5.5043,135500.0
2005-01-11 11:00:00,9.32,9.32,9.28,9.28,67000.0,5.5102,5.5102,5.4865,5.4865,67000.0
2005-01-11 11:30:00,9.28,9.3,9.28,9.3,30000.0,5.4865,5.4984,5.4865,5.4984,30000.0
2005-01-11 12:00:00,9.31,9.31,9.3,9.3,26500.0,5.5043,5.5043,5.4984,5.4984,26500.0
2005-01-11 12:30:00,9.29,9.32,9.29,9.32,69500.0,5.4924,5.5102,5.4924,5.5102,69500.0
2005-01-11 13:00:00,9.31,9.32,9.29,9.31,76000.0,5.5043,5.5102,5.4924,5.5043,76000.0
2005-01-11 13:30:00,9.31,9.31,9.29,9.3,37000.0,5.5043,5.5043,5.4924,5.4984,37000.0
2005-01-11 14:00:00,9.3,9.3,9.29,9.29,58000.0,5.4984,5.4984,5.4924,5.4924,58000.0
2005-01-11 14:30:00,9.29,9.3,9.25,9.25,74000.0,5.4924,5.4984,5.4688,5.4688,74000.0
2005-01-11 15:00:00,9.25,9.26,9.21,9.24,90000.0,5.4688,5.4747,5.4451,5.4629,90000.0
2005-01-11 15:30:00,9.24,9.25,9.22,9.25,157500.0,5.4629,5.4688,5.4511,5.4688,157500.0
2005-01-12 09:30:00,9.31,9.31,9.2,9.23,194500.0,5.5043,5.5043,5.4392,5.457,194500.0
2005-01-12 10:00:00,9.23,9.24,8.98,8.98,428500.0,5.457,5.4629,5.3092,5.3092,428500.0
2005-01-12 10:30:00,8.98,9.08,8.95,8.98,360000.0,5.3092,5.3683,5.2914,5.3092,360000.0
2005-01-12 11:00:00,8.98,9.03,8.96,9.01,582000.0,5.3092,5.3387,5.2973,5.3269,582000.0
2005-01-12 11:30:00,9.02,9.08,9.02,9.06,70500.0,5.3328,5.3683,5.3328,5.3565,70500.0
2005-01-12 12:00:00,9.06,9.1,9.05,9.06,120000.0,5.3565,5.3801,5.3505,5.3565,120000.0
2005-01-12 12:30:00,9.05,9.06,9.03,9.05,55500.0,5.3505,5.3565,5.3387,5.3505,55500.0
2005-01-12 13:00:00,9.05,9.05,9.04,9.04,49500.0,5.3505,5.3505,5.3446,5.3446,49500.0
2005-01-12 13:30:00,9.04,9.04,9.01,9.03,90000.0,5.3446,5.3446,5.3269,5.3387,90000.0
2005-01-12 14:00:00,9.03,9.06,9.01,9.05,101000.0,5.3387,5.3565,5.3269,5.3505,101000.0
2005-01-12 14:30:00,9.05,9.08,9.05,9.06,41500.0,5.3505,5.3683,5.3505,5.3565,41500.0
2005-01-12 15:00:00,9.06,9.06,9.01,9.03,34000.0,5.3565,5.3565,5.3269,5.3387,34000.0
2005-01-12 15:30:00,9.03,9.05,9.02,9.04,287500.0,5.3387,5.3505,5.3328,5.3446,287500.0
2005-01-13 09:30:00,9.01,9.12,9.01,9.09,131500.0,5.3269,5.3919,5.3269,5.3742,131500.0
2005-01-13 10:00:00,9.09,9.15,9.09,9.09,224000.0,5.3742,5.4097,5.3742,5.3742,224000.0
2005-01-13 10:30:00,9.13,9.19,9.11,9.18,110500.0,5.3978,5.4333,5.386,5.4274,110500.0
2005-01-13 11:00:00,9.18,9.18,9.13,9.14,80000.0,5.4274,5.4274,5.3978,5.4038,80000.0
2005-01-13 11:30:00,9.15,9.15,9.13,9.15,147500.0,5.4097,5.4097,5.3978,5.4097,147500.0
2005-01-13 12:00:00,9.15,9.15,9.14,9.14,61500.0,5.4097,5.4097,5.4038,5.4038,61500.0
2005-01-13 12:30:00,9.14,9.17,9.13,9.15,211500.0,5.4038,5.4215,5.3978,5.4097,211500.0
2005-01-13 13:00:00,9.15,9.17,9.13,9.15,257500.0,5.4097,5.4215,5.3978,5.4097,257500.0
2005-01-13 13:30:00,9.15,9.15,9.14,9.15,159500.0,5.4097,5.4097,5.4038,5.4097,159500.0
2005-01-13 14:00:00,9.15,9.18,9.15,9.17,71500.0,5.4097,5.4274,5.4097,5.4215,71500.0
2005-01-13 14:30:00,9.17,9.19,9.16,9.19,60500.0,5.4215,5.4333,5.4156,5.4333,60500.0
2005-01-13 15:00:00,9.19,9.2,9.16,9.18,74500.0,5.4333,5.4392,5.4156,5.4274,74500.0
2005-01-13 15:30:00,9.18,9.18,9.16,9.17,178500.0,5.4274,5.4274,5.4156,5.4215,178500.0
2005-01-14 09:30:00,9.14,9.18,9.12,9.18,38500.0,5.4038,5.4274,5.3919,5.4274,38500.0
2005-01-14 10:00:00,9.18,9.18,9.17,9.17,36000.0,5.4274,5.4274,5.4215,5.4215,36000.0
2005-01-14 10:30:00,9.17,9.17,9.16,9.17,22000.0,5.4215,5.4215,5.4156,5.4215,22000.0
2005-01-14 11:00:00,9.16,9.16,9.15,9.15,5000.0,5.4156,5.4156,5.4097,5.4097,5000.0
2005-01-14 11:30:00,9.15,9.15,9.13,9.14,21500.0,5.4097,5.4097,5.3978,5.4038,21500.0
2005-01-14 12:00:00,9.13,9.13,9.11,9.13,48500.0,5.3978,5.3978,5.386,5.3978,48500.0
2005-01-14 12:30:00,9.13,9.13,9.09,9.12,55500.0,5.3978,5.3978,5.3742,5.3919,55500.0
2005-01-14 13:00:00,9.12,9.13,9.11,9.12,17000.0,5.3919,5.3978,5.386,5.3919,17000.0
2005-01-14 13:30:00,9.12,9.12,9.1,9.11,13000.0,5.3919,5.3919,5.3801,5.386,13000.0
2005-01-14 14:00:00,9.12,9.12,9.12,9.12,86000.0,5.3919,5.3919,5.3919,5.3919,86000.0
2005-01-14 14:30:00,9.13,9.13,9.12,9.13,69000.0,5.3978,5.3978,5.3919,5.3978,69000.0
2005-01-14 15:00:00,9.13,9.13,9.11,9.13,65500.0,5.3978,5.3978,5.386,5.3978,65500.0
2005-01-14 15:30:00,9.13,9.14,9.12,9.13,291000.0,5.3978,5.4038,5.3919,5.3978,291000.0
2005-01-18 09:30:00,9.15,9.15,9.11,9.13,139000.0,5.4097,5.4097,5.386,5.3978,139000.0
2005-01-18 10:00:00,9.14,9.15,9.11,9.14,326000.0,5.4038,5.4097,5.386,5.4038,326000.0
2005-01-18 10:30:00,9.14,9.14,9.07,9.09,128500.0,5.4038,5.4038,5.3624,5.3742,128500.0
2005-01-18 11:00:00,9.1,9.1,9.07,9.08,215500.0,5.3801,5.3801,5.3624,5.3683,215500.0
2005-01-18 11:30:00,9.08,9.08,9.04,9.06,189500.0,5.3683,5.3683,5.3446,5.3565,189500.0
2005-01-18 12:00:00,9.06,9.06,8.97,8.99,98000.0,5.3565,5.3565,5.3032,5.3151,98000.0
2005-01-18 12:30:00,9.0,9.03,8.99,9.01,40000.0,5.321,5.3387,5.3151,5.3269,40000.0
2005-01-18 13:00:00,9.02,9.07,9.01,9.07,91500.0,5.3328,5.3624,5.3269,5.3624,91500.0
2005-01-18 13:30:00,9.05,9.08,9.04,9.05,36500.0,5.3505,5.3683,5.3446,5.3505,36500.0
2005-01-18 14:00:00,9.06,9.09,9.01,9.09,69000.0,5.3565,5.3742,5.3269,5.3742,69000.0
2005-01-18 14:30:00,9.09,9.11,9.08,9.1,78500.0,5.3742,5.386,5.3683,5.3801,78500.0
2005-01-18 15:00:00,9.1,9.15,9.08,9.15,66500.0,5.3801,5.4097,5.3683,5.4097,66500.0
2005-01-18 15:30:00,9.15,9.17,9.13,9.15,153500.0,5.4097,5.4215,5.3978,5.4097,153500.0
2005-01-19 09:30:00,9.19,9.24,9.19,9.21,125000.0,5.4333,5.4629,5.4333,5.4451,125000.0
2005-01-19 10:00:00,9.19,9.23,9.19,9.22,155500.0,5.4333,5.457,5.4333,5.4511,155500.0
2005-01-19 10:30:00,9.23,9.23,9.22,9.22,28000.0,5.457,5.457,5.4511,5.4511,28000.0
2005-01-19 11:00:00,9.22,9.22,9.19,9.19,40500.0,5.4511,5.4511,5.4333,5.4333,40500.0
2005-01-19 11:30:00,9.19,9.22,9.19,9.22,126500.0,5.4333,5.4511,5.4333,5.4511,126500.0
2005-01-19 12:00:00,9.22,9.22,9.2,9.2,104500.0,5.4511,5.4511,5.4392,5.4392,104500.0
2005-01-19 12:30:00,9.21,9.21,9.2,9.2,6000.0,5.4451,5.4451,5.4392,5.4392,6000.0
2005-01-19 13:00:00,9.2,9.21,9.2,9.2,49000.0,5.4392,5.4451,5.4392,5.4392,49000.0
2005-01-19 13:30:00,9.2,9.23,9.2,9.22,51000.0,5.4392,5.457,5.4392,5.4511,51000.0
2005-01-19 14:00:00,9.22,9.22,9.2,9.22,26500.0,5.4511,5.4511,5.4392,5.4511,26500.0
2005-01-19 14:30:00,9.22,9.23,9.22,9.23,24500.0,5.4511,5.457,5.4511,5.457,24500.0
2005-01-19 15:00:00,9.23,9.24,9.23,9.23,205000.0,5.457,5.4629,5.457,5.457,205000.0
2005-01-19 15:30:00,9.23,9.25,9.23,9.24,192000.0,5.457,5.4688,5.457,5.4629,192000.0
2005-01-20 09:30:00,9.2,9.2,9.12,9.12,61500.0,5.4392,5.4392,5.3919,5.3919,61500.0
2005-01-20 10:00:00,9.12,9.15,9.1,9.1,48000.0,5.3919,5.4097,5.3801,5.3801,48000.0
2005-01-20 10:30:00,9.1,9.13,9.1,9.13,21000.0,5.3801,5.3978,5.3801,5.3978,21000.0
2005-01-20 11:00:00,9.12,9.13,9.1,9.11,41000.0,5.3919,5.3978,5.3801,5.386,41000.0
2005-01-20 11:30:00,9.11,9.13,9.11,9.12,37500.0,5.386,5.3978,5.386,5.3919,37500.0
2005-01-20 12:00:00,9.13,9.16,9.13,9.13,32000.0,5.3978,5.4156,5.3978,5.3978,32000.0
2005-01-20 12:30:00,9.13,9.14,9.12,9.13,18500.0,5.3978,5.4038,5.3919,5.3978,18500.0
2005-01-20 13:00:00,9.13,9.15,9.12,9.13,124500.0,5.3978,5.4097,5.3919,5.3978,124500.0
2005-01-20 13:30:00,9.11,9.13,9.1,9.12,155000.0,5.386,5.3978,5.3801,5.3919,155000.0
2005-01-20 14:00:00,9.12,9.14,9.08,9.09,92000.0,5.3919,5.4038,5.3683,5.3742,92000.0
2005-01-20 14:30:00,9.07,9.1,9.07,9.1,23000.0,5.3624,5.3801,5.3624,5.3801,23000.0
2005-01-20 15:00:00,9.1,9.1,9.07,9.07,12000.0,5.3801,5.3801,5.3624,5.3624,12000.0
2005-01-20 15:30:00,9.05,9.06,9.03,9.06,110000.0,5.3505,5.3565,5.3387,5.3565,110000.0
2005-01-21 09:30:00,9.1,9.13,9.1,9.13,185000.0,5.3801,5.3978,5.3801,5.3978,185000.0
2005-01-21 10:00:00,9.12,9.16,9.11,9.15,169000.0,5.3919,5.4156,5.386,5.4097,169000.0
2005-01-21 10:30:00,9.16,9.22,9.16,9.22,215500.0,5.4156,5.4511,5.4156,5.4511,215500.0
2005-01-21 11:00:00,9.21,9.23,9.21,9.23,20500.0,5.4451,5.457,5.4451,5.457,20500.0
2005-01-21 11:30:00,9.21,9.3,9.21,9.23,192000.0,5.4451,5.4984,5.4451,5.457,192000.0
2005-01-21 12:00:00,9.22,9.27,9.22,9.27,54000.0,5.4511,5.4806,5.4511,5.4806,54000.0
2005-01-21 12:30:00,9.25,9.26,9.23,9.24,13500.0,5.4688,5.4747,5.457,5.4629,13500.0
2005-01-21 13:00:00,9.26,9.26,9.23,9.24,23000.0,5.4747,5.4747,5.457,5.4629,23000.0
2005-01-21 13:30:00,9.23,9.27,9.21,9.21,50000.0,5.457,5.4806,5.4451,5.4451,50000.0
2005-01-21 14:00:00,9.22,9.23,9.22,9.23,8500.0,5.4511,5.457,5.4511,5.457,8500.0
2005-01-21 14:30:00,9.23,9.23,9.19,9.2,20000.0,5.457,5.457,5.4333,5.4392,20000.0
2005-01-21 15:00:00,9.2,9.22,9.18,9.19,154000.0,5.4392,5.4511,5.4274,5.4333,154000.0
2005-01-21 15:30:00,9.19,9.21,9.18,9.21,59500.0,5.4333,5.4451,5.4274,5.4451,59500.0
2005-01-24 09:30:00,9.24,9.27,9.21,9.23,43000.0,5.4629,5.4806,5.4451,5.457,43000.0
2005-01-24 10:00:00,9.23,9.25,9.22,9.25,54500.0,5.457,5.4688,5.4511,5.4688,54500.0
2005-01-24 10:30:00,9.25,9.26,9.23,9.23,66000.0,5.4688,5.4747,5.457,5.457,66000.0
2005-01-24 11:00:00,9.24,9.26,9.23,9.23,11500.0,5.4629,5.4747,5.457,5.457,11500.0
2005-01-24 11:30:00,9.25,9.25,9.23,9.23,20500.0,5.4688,5.4688,5.457,5.457,20500.0
2005-01-24 12:00:00,9.24,9.24,9.23,9.24,20500.0,5.4629,5.4629,5.457,5.4629,20500.0
2005-01-24 12:30:00,9.25,9.26,9.24,9.26,43000.0,5.4688,5.4747,5.4629,5.4747,43000.0
2005-01-24 13:00:00,9.24,9.26,9.24,9.25,41000.0,5.4629,5.4747,5.4629,5.4688,41000.0
2005-01-24 13:30:00,9.25,9.25,9.17,9.17,66000.0,5.4688,5.4688,5.4215,5.4215,66000.0
2005-01-24 14:00:00,9.18,9.19,9.17,9.18,34000.0,5.4274,5.4333,5.4215,5.4274,34000.0
2005-01-24 14:30:00,9.18,9.22,9.18,9.2,41000.0,5.4274,5.4511,5.4274,5.4392,41000.0
2005-01-24 15:00:00,9.19,9.19,9.17,9.18,16000.0,5.4333,5.4333,5.4215,5.4274,16000.0
2005-01-24 15:30:00,9.18,9.23,9.18,9.19,43500.0,5.4274,5.457,5.4274,5.4333,43500.0
2005-01-25 09:30:00,9.23,9.24,9.14,9.16,191000.0,5.457,5.4629,5.4038,5.4156,191000.0
2005-01-25 10:00:00,9.17,9.21,9.15,9.19,263000.0,5.4215,5.4451,5.4097,5.4333,263000.0
2005-01-25 10:30:00,9.2,9.22,9.19,9.21,446000.0,5.4392,5.4511,5.4333,5.4451,446000.0
2005-01-25 11:00:00,9.2,9.2,9.2,9.2,91000.0,5.4392,5.4392,5.4392,5.4392,91000.0
2005-01-25 11:30:00,9.2,9.2,9.17,9.18,43500.0,5.4392,5.4392,5.4215,5.4274,43500.0
2005-01-25 12:00:00,9.18,9.19,9.15,9.15,31000.0,5.4274,5.4333,5.4097,5.4097,31000.0
2005-01-25 12:30:00,9.15,9.18,9.15,9.18,56500.0,5.4097,5.4274,5.4097,5.4274,56500.0
2005-01-25 13:00:00,9.17,9.18,9.16,9.16,26500.0,5.4215,5.4274,5.4156,5.4156,26500.0
2005-01-25 13:30:00,9.16,9.17,9.16,9.17,84000.0,5.4156,5.4215,5.4156,5.4215,84000.0
2005-01-25 14:00:00,9.17,9.19,9.17,9.17,67000.0,5.4215,5.4333,5.4215,5.4215,67000.0
2005-01-25 14:30:00,9.17,9.2,9.17,9.18,100500.0,5.4215,5.4392,5.4215,5.4274,100500.0
2005-01-25 15:00:00,9.18,9.18,9.16,9.18,75500.0,5.4274,5.4274,5.4156,5.4274,75500.0
2005-01-25 15:30:00,9.19,9.2,9.17,9.17,168500.0,5.4333,5.4392,5.4215,5.4215,168500.0
2005-01-26 09:30:00,9.27,9.27,9.17,9.18,1199500.0,5.4806,5.4806,5.4215,5.4274,1199500.0
2005-01-26 10:00:00,9.2,9.23,9.2,9.22,41500.0,5.4392,5.457,5.4392,5.4511,41500.0
2005-01-26 10:30:00,9.22,9.22,9.2,9.22,139500.0,5.4511,5.4511,5.4392,5.4511,139500.0
2005-01-26 11:00:00,9.21,9.23,9.2,9.2,229500.0,5.4451,5.457,5.4392,5.4392,229500.0
2005-01-26 11:30:00,9.2,9.22,9.2,9.21,69500.0,5.4392,5.4511,5.4392,5.4451,69500.0
2005-01-26 12:00:00,9.23,9.23,9.21,9.22,637000.0,5.457,5.457,5.4451,5.4511,637000.0
2005-01-26 12:30:00,9.22,9.22,9.21,9.22,50000.0,5.4511,5.4511,5.4451,5.4511,50000.0
2005-01-26 13:00:00,9.21,9.21,9.2,9.2,19000.0,5.4451,5.4451,5.4392,5.4392,19000.0
2005-01-26 13:30:00,9.2,9.23,9.2,9.23,23000.0,5.4392,5.457,5.4392,5.457,23000.0
2005-01-26 14:00:00,9.23,9.23,9.21,9.23,58000.0,5.457,5.457,5.4451,5.457,58000.0
2005-01-26 14:30:00,9.24,9.24,9.21,9.22,58500.0,5.4629,5.4629,5.4451,5.4511,58500.0
2005-01-26 15:00:00,9.21,9.24,9.2,9.21,310000.0,5.4451,5.4629,5.4392,5.4451,310000.0
2005-01-26 15:30:00,9.22,9.28,9.22,9.26,144500.0,5.4511,5.4865,5.4511,5.4747,144500.0
2005-01-27 09:30:00,9.26,9.32,9.26,9.32,234500.0,5.4747,5.5102,5.4747,5.5102,234500.0
2005-01-27 10:00:00,9.3,9.34,9.3,9.33,112000.0,5.4984,5.522,5.4984,5.5161,112000.0
2005-01-27 10:30:00,9.33,9.43,9.33,9.42,154000.0,5.5161,5.5752,5.5161,5.5693,154000.0
2005-01-27 11:00:00,9.38,9.42,9.38,9.41,73000.0,5.5456,5.5693,5.5456,5.5634,73000.0
2005-01-27 11:30:00,9.42,9.48,9.42,9.45,125500.0,5.5693,5.6048,5.5693,5.587,125500.0
2005-01-27 12:00:00,9.45,9.48,9.45,9.46,35500.0,5.587,5.6048,5.587,5.5929,35500.0
2005-01-27 12:30:00,9.47,9.48,9.45,9.48,77000.0,5.5989,5.6048,5.587,5.6048,77000.0
2005-01-27 13:00:00,9.48,9.49,9.47,9.48,77000.0,5.6048,5.6107,5.5989,5.6048,77000.0
2005-01-27 13:30:00,9.49,9.5,9.47,9.47,89000.0,5.6107,5.6166,5.5989,5.5989,89000.0
2005-01-27 14:00:00,9.46,9.47,9.45,9.45,213000.0,5.5929,5.5989,5.587,5.587,213000.0
2005-01-27 14:30:00,9.46,9.48,9.45,9.48,122500.0,5.5929,5.6048,5.587,5.6048,122500.0
2005-01-27 15:00:00,9.48,9.58,9.47,9.56,261500.0,5.6048,5.6639,5.5989,5.6521,261500.0
2005-01-27 15:30:00,9.56,9.63,9.56,9.59,204500.0,5.6521,5.6935,5.6521,5.6698,204500.0
2005-01-28 09:30:00,9.59,9.64,9.58,9.59,75500.0,5.6698,5.6994,5.6639,5.6698,75500.0
2005-01-28 10:00:00,9.59,9.59,9.57,9.58,121500.0,5.6698,5.6698,5.658,5.6639,121500.0
2005-01-28 10:30:00,9.58,9.62,9.57,9.62,60000.0,5.6639,5.6875,5.658,5.6875,60000.0
2005-01-28 11:00:00,9.63,9.63,9.59,9.59,54000.0,5.6935,5.6935,5.6698,5.6698,54000.0
2005-01-28 11:30:00,9.59,9.61,9.59,9.6,42500.0,5.6698,5.6816,5.6698,5.6757,42500.0
2005-01-28 12:00:00,9.6,9.62,9.59,9.6,53000.0,5.6757,5.6875,5.6698,5.6757,53000.0
2005-01-28 12:30:00,9.61,9.64,9.61,9.63,95500.0,5.6816,5.6994,5.6816,5.6935,95500.0
2005-01-28 13:00:00,9.63,9.63,9.6,9.62,49000.0,5.6935,5.6935,5.6757,5.6875,49000.0
2005-01-28 13:30:00,9.61,9.63,9.61,9.62,31000.0,5.6816,5.6935,5.6816,5.6875,31000.0
2005-01-28 14:00:00,9.63,9.64,9.62,9.62,27500.0,5.6935,5.6994,5.6875,5.6875,27500.0
2005-01-28 14:30:00,9.62,9.62,9.62,9.62,161500.0,5.6875,5.6875,5.6875,5.6875,161500.0
2005-01-28 15:00:00,9.62,9.63,9.62,9.62,71000.0,5.6875,5.6935,5.6875,5.6875,71000.0
2005-01-28 15:30:00,9.62,9.63,9.62,9.62,76500.0,5.6875,5.6935,5.6875,5.6875,76500.0
2005-01-31 09:30:00,9.62,9.67,9.6,9.65,58000.0,5.6875,5.7171,5.6757,5.7053,58000.0
2005-01-31 10:00:00,9.65,9.77,9.65,9.76,432500.0,5.7053,5.7762,5.7053,5.7703,432500.0
2005-01-31 10:30:00,9.76,9.76,9.75,9.76,58500.0,5.7703,5.7703,5.7644,5.7703,58500.0
2005-01-31 11:00:00,9.76,9.83,9.76,9.82,53500.0,5.7703,5.8117,5.7703,5.8058,53500.0
2005-01-31 11:30:00,9.82,9.84,9.81,9.84,82500.0,5.8058,5.8176,5.7999,5.8176,82500.0
2005-01-31 12:00:00,9.85,9.85,9.83,9.84,41500.0,5.8235,5.8235,5.8117,5.8176,41500.0
2005-01-31 12:30:00,9.85,9.88,9.84,9.86,130000.0,5.8235,5.8413,5.8176,5.8294,130000.0
2005-01-31 13:00:00,9.86,9.86,9.84,9.84,74000.0,5.8294,5.8294,5.8176,5.8176,74000.0
2005-01-31 13:30:00,9.85,9.88,9.85,9.86,57500.0,5.8235,5.8413,5.8235,5.8294,57500.0
2005-01-31 14:00:00,9.86,9.86,9.84,9.84,114500.0,5.8294,5.8294,5.8176,5.8176,114500.0
2005-01-31 14:30:00,9.84,9.85,9.83,9.84,220000.0,5.8176,5.8235,5.8117,5.8176,220000.0
2005-01-31 15:00:00,9.84,9.84,9.84,9.84,22000.0,5.8176,5.8176,5.8176,5.8176,22000.0
2005-01-31 15:30:00,9.84,9.86,9.84,9.86,106000.0,5.8176,5.8294,5.8176,5.8294,106000.0
2005-02-01 09:30:00,9.78,9.83,9.78,9.83,418500.0,5.7821,5.8117,5.7821,5.8117,418500.0
2005-02-01 10:00:00,9.83,9.89,9.82,9.88,182000.0,5.8117,5.8472,5.8058,5.8413,182000.0
2005-02-01 10:30:00,9.88,9.96,9.87,9.95,279000.0,5.8413,5.8886,5.8353,5.8826,279000.0
2005-02-01 11:00:00,9.95,9.98,9.93,9.97,317000.0,5.8826,5.9004,5.8708,5.8945,317000.0
2005-02-01 11:30:00,9.97,9.97,9.95,9.97,188500.0,5.8945,5.8945,5.8826,5.8945,188500.0
2005-02-01 12:00:00,9.97,9.98,9.96,9.98,40500.0,5.8945,5.9004,5.8886,5.9004,40500.0
2005-02-01 12:30:00,9.99,10.04,9.98,10.02,1061000.0,5.9063,5.9359,5.9004,5.924,1061000.0
2005-02-01 13:00:00,10.01,10.02,9.97,10.0,61500.0,5.9181,5.924,5.8945,5.9122,61500.0
2005-02-01 13:30:00,10.0,10.01,9.98,9.99,92000.0,5.9122,5.9181,5.9004,5.9063,92000.0
2005-02-01 14:00:00,9.99,9.99,9.93,9.96,414000.0,5.9063,5.9063,5.8708,5.8886,414000.0
2005-02-01 14:30:00,9.95,9.96,9.95,9.96,100000.0,5.8826,5.8886,5.8826,5.8886,100000.0
2005-02-01 15:00:00,9.96,9.97,9.94,9.95,64000.0,5.8886,5.8945,5.8767,5.8826,64000.0
2005-02-01 15:30:00,9.95,9.98,9.94,9.96,175000.0,5.8826,5.9004,5.8767,5.8886,175000.0
2005-02-02 09:30:00,10.15,10.2,10.14,10.15,1716000.0,6.0009,6.0304,5.995,6.0009,1716000.0
2005-02-02 10:00:00,10.15,10.17,10.14,10.17,208000.0,6.0009,6.0127,5.995,6.0127,208000.0
2005-02-02 10:30:00,10.17,10.19,10.15,10.19,109000.0,6.0127,6.0245,6.0009,6.0245,109000.0
2005-02-02 11:00:00,10.18,10.41,10.17,10.37,435500.0,6.0186,6.1546,6.0127,6.131,435500.0
2005-02-02 11:30:00,10.39,10.39,10.29,10.35,219000.0,6.1428,6.1428,6.0837,6.1191,219000.0
2005-02-02 12:00:00,10.35,10.46,10.35,10.4,244500.0,6.1191,6.1842,6.1191,6.1487,244500.0
2005-02-02 12:30:00,10.39,10.42,10.36,10.4,193000.0,6.1428,6.1605,6.125,6.1487,193000.0
2005-02-02 13:00:00,10.4,10.43,10.35,10.42,351000.0,6.1487,6.1664,6.1191,6.1605,351000.0
2005-02-02 13:30:00,10.42,10.44,10.4,10.41,268500.0,6.1605,6.1723,6.1487,6.1546,268500.0
2005-02-02 14:00:00,10.42,10.43,10.4,10.4,305500.0,6.1605,6.1664,6.1487,6.1487,305500.0
2005-02-02 14:30:00,10.41,10.41,10.4,10.41,375000.0,6.1546,6.1546,6.1487,6.1546,375000.0
2005-02-02 15:00:00,10.4,10.43,10.4,10.41,271000.0,6.1487,6.1664,6.1487,6.1546,271000.0
2005-02-02 15:30:00,10.41,10.44,10.39,10.4,447000.0,6.1546,6.1723,6.1428,6.1487,447000.0
2005-02-03 09:30:00,10.7,10.75,10.63,10.65,484500.0,6.3261,6.3556,6.2847,6.2965,484500.0
2005-02-03 10:00:00,10.65,10.7,10.64,10.68,295000.0,6.2965,6.3261,6.2906,6.3142,295000.0
2005-02-03 10:30:00,10.68,10.7,10.67,10.7,414500.0,6.3142,6.3261,6.3083,6.3261,414500.0
2005-02-03 11:00:00,10.7,10.73,10.68,10.69,237500.0,6.3261,6.3438,6.3142,6.3201,237500.0
2005-02-03 11:30:00,10.68,10.68,10.63,10.64,166500.0,6.3142,6.3142,6.2847,6.2906,166500.0
2005-02-03 12:00:00,10.64,10.66,10.64,10.64,69000.0,6.2906,6.3024,6.2906,6.2906,69000.0
2005-02-03 12:30:00,10.65,10.66,10.64,10.65,55000.0,6.2965,6.3024,6.2906,6.2965,55000.0
2005-02-03 13:00:00,10.65,10.66,10.64,10.64,110000.0,6.2965,6.3024,6.2906,6.2906,110000.0
2005-02-03 13:30:00,10.64,10.64,10.6,10.62,173000.0,6.2906,6.2906,6.2669,6.2788,173000.0
2005-02-03 14:00:00,10.62,10.64,10.61,10.64,127500.0,6.2788,6.2906,6.2728,6.2906,127500.0
2005-02-03 14:30:00,10.64,10.66,10.6,10.65,82000.0,6.2906,6.3024,6.2669,6.2965,82000.0
2005-02-03 15:00:00,10.65,10.7,10.65,10.66,134500.0,6.2965,6.3261,6.2965,6.3024,134500.0
2005-02-03 15:30:00,10.67,10.67,10.62,10.62,266000.0,6.3083,6.3083,6.2788,6.2788,266000.0
2005-02-04 09:30:00,10.64,10.64,10.6,10.64,228500.0,6.2906,6.2906,6.2669,6.2906,228500.0
2005-02-04 10:00:00,10.64,10.65,10.61,10.64,105500.0,6.2906,6.2965,6.2728,6.2906,105500.0
2005-02-04 10:30:00,10.62,10.67,10.62,10.67,283500.0,6.2788,6.3083,6.2788,6.3083,283500.0
2005-02-04 11:00:00,10.67,10.68,10.63,10.64,98000.0,6.3083,6.3142,6.2847,6.2906,98000.0
2005-02-04 11:30:00,10.63,10.63,10.59,10.6,98000.0,6.2847,6.2847,6.261,6.2669,98000.0
2005-02-04 12:00:00,10.58,10.58,10.5,10.55,255000.0,6.2551,6.2551,6.2078,6.2374,255000.0
2005-02-04 12:30:00,10.55,10.55,10.52,10.53,80000.0,6.2374,6.2374,6.2196,6.2256,80000.0
2005-02-04 13:00:00,10.53,10.56,10.52,10.55,38000.0,6.2256,6.2433,6.2196,6.2374,38000.0
2005-02-04 13:30:00,10.55,10.56,10.52,10.54,65000.0,6.2374,6.2433,6.2196,6.2315,65000.0
2005-02-04 14:00:00,10.54,10.55,10.5,10.52,125500.0,6.2315,6.2374,6.2078,6.2196,125500.0
2005-02-04 14:30:00,10.52,10.63,10.52,10.56,69000.0,6.2196,6.2847,6.2196,6.2433,69000.0
2005-02-04 15:00:00,10.56,10.63,10.56,10.63,66000.0,6.2433,6.2847,6.2433,6.2847,66000.0
2005-02-04 15:30:00,10.63,10.66,10.61,10.61,55000.0,6.2847,6.3024,6.2728,6.2728,55000.0
2005-02-07 09:30:00,10.57,10.57,10.42,10.5,304500.0,6.2492,6.2492,6.1605,6.2078,304500.0
2005-02-07 10:00:00,10.5,10.53,10.49,10.52,91500.0,6.2078,6.2256,6.2019,6.2196,91500.0
2005-02-07 10:30:00,10.52,10.6,10.52,10.6,121000.0,6.2196,6.2669,6.2196,6.2669,121000.0
2005-02-07 11:00:00,10.6,10.72,10.58,10.72,181000.0,6.2669,6.3379,6.2551,6.3379,181000.0
2005-02-07 11:30:00,10.7,10.8,10.62,10.67,114500.0,6.3261,6.3852,6.2788,6.3083,114500.0
2005-02-07 12:00:00,10.67,10.67,10.62,10.62,26000.0,6.3083,6.3083,6.2788,6.2788,26000.0
2005-02-07 12:30:00,10.6,10.61,10.57,10.61,32500.0,6.2669,6.2728,6.2492,6.2728,32500.0
2005-02-07 13:00:00,10.62,10.64,10.6,10.61,28500.0,6.2788,6.2906,6.2669,6.2728,28500.0
2005-02-07 13:30:00,10.61,10.64,10.6,10.64,53000.0,6.2728,6.2906,6.2669,6.2906,53000.0
2005-02-07 14:00:00,10.64,10.65,10.6,10.6,52000.0,6.2906,6.2965,6.2669,6.2669,52000.0
2005-02-07 14:30:00,10.6,10.62,10.59,10.62,32000.0,6.2669,6.2788,6.261,6.2788,32000.0
2005-02-07 15:00:00,10.61,10.61,10.6,10.6,60000.0,6.2728,6.2728,6.2669,6.2669,60000.0
2005-02-07 15:30:00,10.6,10.64,10.6,10.61,126500.0,6.2669,6.2906,6.2669,6.2728,126500.0
2005-02-08 09:30:00,10.79,10.86,10.75,10.85,352000.0,6.3793,6.4207,6.3556,6.4147,352000.0
2005-02-08 10:00:00,10.85,10.9,10.81,10.88,169500.0,6.4147,6.4443,6.3911,6.4325,169500.0
2005-02-08 10:30:00,10.88,10.98,10.87,10.95,261000.0,6.4325,6.4916,6.4266,6.4739,261000.0
2005-02-08 11:00:00,10.95,11.0,10.94,10.99,270500.0,6.4739,6.5034,6.468,6.4975,270500.0
2005-02-08 11:30:00,10.99,11.0,10.97,10.98,179500.0,6.4975,6.5034,6.4857,6.4916,179500.0
2005-02-08 12:00:00,10.98,10.99,10.95,10.95,113000.0,6.4916,6.4975,6.4739,6.4739,113000.0
2005-02-08 12:30:00,10.95,10.96,10.93,10.93,52000.0,6.4739,6.4798,6.462,6.462,52000.0
2005-02-08 13:00:00,10.93,10.93,10.87,10.89,52000.0,6.462,6.462,6.4266,6.4384,52000.0
2005-02-08 13:30:00,10.88,10.89,10.82,10.84,71000.0,6.4325,6.4384,6.397,6.4088,71000.0
2005-02-08 14:00:00,10.85,10.86,10.78,10.82,78000.0,6.4147,6.4207,6.3734,6.397,78000.0
2005-02-08 14:30:00,10.82,10.86,10.82,10.83,167000.0,6.397,6.4207,6.397,6.4029,167000.0
2005-02-08 15:00:00,10.83,10.84,10.8,10.83,117500.0,6.4029,6.4088,6.3852,6.4029,117500.0
2005-02-08 15:30:00,10.83,10.9,10.83,10.88,231000.0,6.4029,6.4443,6.4029,6.4325,231000.0
2005-02-09 09:30:00,10.79,10.9,10.79,10.9,369000.0,6.3793,6.4443,6.3793,6.4443,369000.0
2005-02-09 10:00:00,10.9,10.94,10.9,10.91,111500.0,6.4443,6.468,6.4443,6.4502,111500.0
2005-02-09 10:30:00,10.92,10.92,10.89,10.91,337000.0,6.4561,6.4561,6.4384,6.4502,337000.0
2005-02-09 11:00:00,10.91,10.97,10.91,10.97,183500.0,6.4502,6.4857,6.4502,6.4857,183500.0
2005-02-09 11:30:00,10.96,10.96,10.91,10.92,134000.0,6.4798,6.4798,6.4502,6.4561,134000.0
2005-02-09 12:00:00,10.91,10.92,10.91,10.92,37500.0,6.4502,6.4561,6.4502,6.4561,37500.0
2005-02-09 12:30:00,10.92,10.93,10.91,10.93,36500.0,6.4561,6.462,6.4502,6.462,36500.0
2005-02-09 13:00:00,10.93,10.94,10.91,10.91,53000.0,6.462,6.468,6.4502,6.4502,53000.0
2005-02-09 13:30:00,10.91,10.92,10.9,10.9,45000.0,6.4502,6.4561,6.4443,6.4443,45000.0
2005-02-09 14:00:00,10.9,10.9,10.86,10.88,183000.0,6.4443,6.4443,6.4207,6.4325,183000.0
2005-02-09 14:30:00,10.88,10.9,10.85,10.9,96000.0,6.4325,6.4443,6.4147,6.4443,96000.0
2005-02-09 15:00:00,10.9,10.92,10.89,10.91,85000.0,6.4443,6.4561,6.4384,6.4502,85000.0
2005-02-09 15:30:00,10.91,10.93,10.9,10.91,136000.0,6.4502,6.462,6.4443,6.4502,136000.0
2005-02-10 09:30:00,10.84,10.85,10.82,10.84,195000.0,6.4088,6.4147,6.397,6.4088,195000.0
2005-02-10 10:00:00,10.84,10.84,10.82,10.83,154000.0,6.4088,6.4088,6.397,6.4029,154000.0
2005-02-10 10:30:00,10.84,10.89,10.83,10.88,308000.0,6.4088,6.4384,6.4029,6.4325,308000.0
2005-02-10 11:00:00,10.88,10.9,10.86,10.9,263000.0,6.4325,6.4443,6.4207,6.4443,263000.0
2005-02-10 11:30:00,10.9,10.9,10.88,10.9,54500.0,6.4443,6.4443,6.4325,6.4443,54500.0
2005-02-10 12:00:00,10.9,10.9,10.87,10.87,93000.0,6.4443,6.4443,6.4266,6.4266,93000.0
2005-02-10 12:30:00,10.88,10.89,10.87,10.88,41500.0,6.4325,6.4384,6.4266,6.4325,41500.0
2005-02-10 13:00:00,10.88,10.96,10.88,10.93,65000.0,6.4325,6.4798,6.4325,6.462,65000.0
2005-02-10 13:30:00,10.92,10.92,10.87,10.91,58000.0,6.4561,6.4561,6.4266,6.4502,58000.0
2005-02-10 14:00:00,10.91,10.96,10.91,10.94,78000.0,6.4502,6.4798,6.4502,6.468,78000.0
2005-02-10 14:30:00,10.94,10.94,10.89,10.89,51000.0,6.468,6.468,6.4384,6.4384,51000.0
2005-02-10 15:00:00,10.88,10.88,10.82,10.84,120000.0,6.4325,6.4325,6.397,6.4088,120000.0
2005-02-10 15:30:00,10.84,10.85,10.8,10.82,87500.0,6.4088,6.4147,6.3852,6.397,87500.0
2005-02-11 09:30:00,10.83,10.85,10.8,10.84,54000.0,6.4029,6.4147,6.3852,6.4088,54000.0
2005-02-11 10:00:00,10.84,10.86,10.84,10.86,61500.0,6.4088,6.4207,6.4088,6.4207,61500.0
2005-02-11 10:30:00,10.86,10.87,10.85,10.86,77000.0,6.4207,6.4266,6.4147,6.4207,77000.0
2005-02-11 11:00:00,10.86,10.88,10.83,10.87,104000.0,6.4207,6.4325,6.4029,6.4266,104000.0
2005-02-11 11:30:00,10.87,10.89,10.86,10.87,36500.0,6.4266,6.4384,6.4207,6.4266,36500.0
2005-02-11 12:00:00,10.86,10.89,10.86,10.89,43500.0,6.4207,6.4384,6.4207,6.4384,43500.0
2005-02-11 12:30:00,10.89,10.93,10.89,10.93,50500.0,6.4384,6.462,6.4384,6.462,50500.0
2005-02-11 13:00:00,10.93,10.94,10.91,10.93,68500.0,6.462,6.468,6.4502,6.462,68500.0
2005-02-11 13:30:00,10.93,10.94,10.9,10.93,49500.0,6.462,6.468,6.4443,6.462,49500.0
2005-02-11 14:00:00,10.93,10.94,10.85,10.94,58000.0,6.462,6.468,6.4147,6.468,58000.0
2005-02-11 14:30:00,10.94,10.95,10.92,10.93,63500.0,6.468,6.4739,6.4561,6.462,63500.0
2005-02-11 15:00:00,10.93,10.95,10.92,10.95,51000.0,6.462,6.4739,6.4561,6.4739,51000.0
2005-02-11 15:30:00,10.94,11.02,10.94,10.98,87000.0,6.468,6.5153,6.468,6.4916,87000.0
2005-02-14 09:30:00,11.16,11.19,11.06,11.06,207500.0,6.598,6.6158,6.5389,6.5389,207500.0
2005-02-14 10:00:00,11.05,11.05,10.98,11.01,136500.0,6.533,6.533,6.4916,6.5093,136500.0
2005-02-14 10:30:00,11.02,11.04,11.01,11.03,110000.0,6.5153,6.5271,6.5093,6.5212,110000.0
2005-02-14 11:00:00,11.04,11.06,11.01,11.02,67500.0,6.5271,6.5389,6.5093,6.5153,67500.0
2005-02-14 11:30:00,11.02,11.04,11.02,11.04,57000.0,6.5153,6.5271,6.5153,6.5271,57000.0
2005-02-14 12:00:00,11.03,11.04,11.02,11.03,40000.0,6.5212,6.5271,6.5153,6.5212,40000.0
2005-02-14 12:30:00,11.03,11.04,11.02,11.02,61500.0,6.5212,6.5271,6.5153,6.5153,61500.0
2005-02-14 13:00:00,11.03,11.03,11.02,11.02,61500.0,6.5212,6.5212,6.5153,6.5153,61500.0
2005-02-14 13:30:00,11.02,11.03,11.02,11.03,69500.0,6.5153,6.5212,6.5153,6.5212,69500.0
2005-02-14 14:00:00,11.03,11.04,11.0,11.03,74000.0,6.5212,6.5271,6.5034,6.5212,74000.0
2005-02-14 14:30:00,11.03,11.03,11.02,11.03,54500.0,6.5212,6.5212,6.5153,6.5212,54500.0
2005-02-14 15:00:00,11.03,11.06,11.01,11.06,166000.0,6.5212,6.5389,6.5093,6.5389,166000.0
2005-02-14 15:30:00,11.06,11.09,11.05,11.06,171000.0,6.5389,6.5566,6.533,6.5389,171000.0
2005-02-15 09:30:00,11.14,11.19,11.13,11.14,181500.0,6.5862,6.6158,6.5803,6.5862,181500.0
2005-02-15 10:00:00,11.14,11.16,11.13,11.15,110000.0,6.5862,6.598,6.5803,6.5921,110000.0
2005-02-15 10:30:00,11.15,11.19,11.13,11.16,122500.0,6.5921,6.6158,6.5803,6.598,122500.0
2005-02-15 11:00:00,11.16,11.19,11.16,11.18,92000.0,6.598,6.6158,6.598,6.6098,92000.0
2005-02-15 11:30:00,11.18,11.18,11.16,11.16,53500.0,6.6098,6.6098,6.598,6.598,53500.0
2005-02-15 12:00:00,11.16,11.18,11.16,11.16,53000.0,6.598,6.6098,6.598,6.598,53000.0
2005-02-15 12:30:00,11.17,11.18,11.16,11.17,25000.0,6.6039,6.6098,6.598,6.6039,25000.0
2005-02-15 13:00:00,11.17,11.19,11.16,11.19,40000.0,6.6039,6.6158,6.598,6.6158,40000.0
2005-02-15 13:30:00,11.18,11.18,11.16,11.16,124000.0,6.6098,6.6098,6.598,6.598,124000.0
2005-02-15 14:00:00,11.16,11.16,11.15,11.15,39000.0,6.598,6.598,6.5921,6.5921,39000.0
2005-02-15 14:30:00,11.16,11.16,11.15,11.16,66000.0,6.598,6.598,6.5921,6.598,66000.0
2005-02-15 15:00:00,11.16,11.16,11.15,11.16,219500.0,6.598,6.598,6.5921,6.598,219500.0
2005-02-15 15:30:00,11.16,11.19,11.16,11.16,265500.0,6.598,6.6158,6.598,6.598,265500.0
2005-02-16 09:30:00,11.16,11.16,11.09,11.12,172000.0,6.598,6.598,6.5566,6.5744,172000.0
2005-02-16 10:00:00,11.11,11.19,11.11,11.18,71500.0,6.5685,6.6158,6.5685,6.6098,71500.0
2005-02-16 10:30:00,11.19,11.2,11.16,11.2,127500.0,6.6158,6.6217,6.598,6.6217,127500.0
2005-02-16 11:00:00,11.21,11.29,11.2,11.26,107000.0,6.6276,6.6749,6.6217,6.6571,107000.0
2005-02-16 11:30:00,11.25,11.36,11.25,11.35,129500.0,6.6512,6.7163,6.6512,6.7104,129500.0
2005-02-16 12:00:00,11.36,11.36,11.32,11.33,89000.0,6.7163,6.7163,6.6926,6.6985,89000.0
2005-02-16 12:30:00,11.33,11.35,11.17,11.34,98000.0,6.6985,6.7104,6.6039,6.7044,98000.0
2005-02-16 13:00:00,11.34,11.41,11.34,11.41,63500.0,6.7044,6.7458,6.7044,6.7458,63500.0
2005-02-16 13:30:00,11.4,11.44,11.37,11.44,88000.0,6.7399,6.7636,6.7222,6.7636,88000.0
2005-02-16 14:00:00,11.44,11.51,11.44,11.48,71500.0,6.7636,6.8049,6.7636,6.7872,71500.0
2005-02-16 14:30:00,11.47,11.49,11.46,11.46,51000.0,6.7813,6.7931,6.7754,6.7754,51000.0
2005-02-16 15:00:00,11.46,11.54,11.46,11.52,85500.0,6.7754,6.8227,6.7754,6.8109,85500.0
2005-02-16 15:30:00,11.5,11.55,11.45,11.46,122000.0,6.799,6.8286,6.7695,6.7754,122000.0
2005-02-17 09:30:00,11.4,11.43,11.38,11.43,103500.0,6.7399,6.7577,6.7281,6.7577,103500.0
2005-02-17 10:00:00,11.42,11.46,11.42,11.43,18500.0,6.7517,6.7754,6.7517,6.7577,18500.0
2005-02-17 10:30:00,11.4,11.41,11.36,11.37,43500.0,6.7399,6.7458,6.7163,6.7222,43500.0
2005-02-17 11:00:00,11.37,11.38,11.31,11.32,82500.0,6.7222,6.7281,6.6867,6.6926,82500.0
2005-02-17 11:30:00,11.33,11.33,11.32,11.32,14500.0,6.6985,6.6985,6.6926,6.6926,14500.0
2005-02-17 12:00:00,11.32,11.33,11.3,11.33,41000.0,6.6926,6.6985,6.6808,6.6985,41000.0
2005-02-17 12:30:00,11.33,11.34,11.3,11.32,75500.0,6.6985,6.7044,6.6808,6.6926,75500.0
2005-02-17 13:00:00,11.32,11.33,11.31,11.32,50000.0,6.6926,6.6985,6.6867,6.6926,50000.0
2005-02-17 13:30:00,11.32,11.33,11.3,11.33,70000.0,6.6926,6.6985,6.6808,6.6985,70000.0
2005-02-17 14:00:00,11.33,11.33,11.33,11.33,39000.0,6.6985,6.6985,6.6985,6.6985,39000.0
2005-02-17 14:30:00,11.31,11.32,11.3,11.32,13500.0,6.6867,6.6926,6.6808,6.6926,13500.0
2005-02-17 15:00:00,11.3,11.3,11.23,11.23,99500.0,6.6808,6.6808,6.6394,6.6394,99500.0
2005-02-17 15:30:00,11.23,11.28,11.23,11.27,122500.0,6.6394,6.669,6.6394,6.6631,122500.0
2005-02-18 09:30:00,11.32,11.41,11.32,11.41,96000.0,6.6926,6.7458,6.6926,6.7458,96000.0
2005-02-18 10:00:00,11.41,11.51,11.41,11.5,112500.0,6.7458,6.8049,6.7458,6.799,112500.0
2005-02-18 10:30:00,11.5,11.52,11.46,11.48,21000.0,6.799,6.8109,6.7754,6.7872,21000.0
2005-02-18 11:00:00,11.48,11.5,11.4,11.42,56500.0,6.7872,6.799,6.7399,6.7517,56500.0
2005-02-18 11:30:00,11.41,11.43,11.38,11.42,40500.0,6.7458,6.7577,6.7281,6.7517,40500.0
2005-02-18 12:00:00,11.42,11.42,11.4,11.4,16500.0,6.7517,6.7517,6.7399,6.7399,16500.0
2005-02-18 12:30:00,11.4,11.44,11.39,11.44,31000.0,6.7399,6.7636,6.734,6.7636,31000.0
2005-02-18 13:00:00,11.44,11.46,11.42,11.46,32500.0,6.7636,6.7754,6.7517,6.7754,32500.0
2005-02-18 13:30:00,11.48,11.5,11.47,11.5,30000.0,6.7872,6.799,6.7813,6.799,30000.0
2005-02-18 14:00:00,11.49,11.5,11.48,11.5,17500.0,6.7931,6.799,6.7872,6.799,17500.0
2005-02-18 14:30:00,11.49,11.5,11.46,11.5,224000.0,6.7931,6.799,6.7754,6.799,224000.0
2005-02-18 15:00:00,11.51,11.51,11.49,11.49,40500.0,6.8049,6.8049,6.7931,6.7931,40500.0
2005-02-18 15:30:00,11.5,11.52,11.48,11.52,51500.0,6.799,6.8109,6.7872,6.8109,51500.0
2005-02-22 09:30:00,11.54,11.54,11.47,11.48,174000.0,6.8227,6.8227,6.7813,6.7872,174000.0
2005-02-22 10:00:00,11.48,11.69,11.48,11.67,206500.0,6.7872,6.9114,6.7872,6.8995,206500.0
2005-02-22 10:30:00,11.68,11.68,11.66,11.66,153000.0,6.9055,6.9055,6.8936,6.8936,153000.0
2005-02-22 11:00:00,11.66,11.7,11.63,11.64,149500.0,6.8936,6.9173,6.8759,6.8818,149500.0
2005-02-22 11:30:00,11.64,11.67,11.62,11.66,49000.0,6.8818,6.8995,6.87,6.8936,49000.0
2005-02-22 12:00:00,11.65,11.68,11.65,11.66,38000.0,6.8877,6.9055,6.8877,6.8936,38000.0
2005-02-22 12:30:00,11.66,11.68,11.62,11.62,50500.0,6.8936,6.9055,6.87,6.87,50500.0
2005-02-22 13:00:00,11.62,11.62,11.55,11.55,77500.0,6.87,6.87,6.8286,6.8286,77500.0
2005-02-22 13:30:00,11.55,11.6,11.52,11.53,49000.0,6.8286,6.8582,6.8109,6.8168,49000.0
2005-02-22 14:00:00,11.51,11.51,11.4,11.42,112500.0,6.8049,6.8049,6.7399,6.7517,112500.0
2005-02-22 14:30:00,11.42,11.68,11.42,11.45,50000.0,6.7517,6.9055,6.7517,6.7695,50000.0
2005-02-22 15:00:00,11.44,11.47,11.36,11.37,80500.0,6.7636,6.7813,6.7163,6.7222,80500.0
2005-02-22 15:30:00,11.37,11.37,11.23,11.31,279500.0,6.7222,6.7222,6.6394,6.6867,279500.0
2005-02-23 09:30:00,11.35,11.48,11.35,11.45,92000.0,6.7104,6.7872,6.7104,6.7695,92000.0
2005-02-23 10:00:00,11.4,11.43,11.4,11.43,106500.0,6.7399,6.7577,6.7399,6.7577,106500.0
2005-02-23 10:30:00,11.43,11.43,11.38,11.38,71000.0,6.7577,6.7577,6.7281,6.7281,71000.0
2005-02-23 11:00:00,11.37,11.4,11.37,11.39,51500.0,6.7222,6.7399,6.7222,6.734,51500.0
2005-02-23 11:30:00,11.4,11.42,11.39,11.41,36000.0,6.7399,6.7517,6.734,6.7458,36000.0
2005-02-23 12:00:00,11.42,11.42,11.41,11.42,102000.0,6.7517,6.7517,6.7458,6.7517,102000.0
2005-02-23 12:30:00,11.41,11.42,11.36,11.39,55500.0,6.7458,6.7517,6.7163,6.734,55500.0
2005-02-23 13:00:00,11.39,11.41,11.39,11.41,25500.0,6.734,6.7458,6.734,6.7458,25500.0
2005-02-23 13:30:00,11.41,11.41,11.39,11.4,52000.0,6.7458,6.7458,6.734,6.7399,52000.0
2005-02-23 14:00:00,11.39,11.39,11.34,11.36,48500.0,6.734,6.734,6.7044,6.7163,48500.0
2005-02-23 14:30:00,11.36,11.38,11.35,11.38,33500.0,6.7163,6.7281,6.7104,6.7281,33500.0
2005-02-23 15:00:00,11.38,11.39,11.31,11.32,116000.0,6.7281,6.734,6.6867,6.6926,116000.0
2005-02-23 15:30:00,11.32,11.34,11.28,11.33,147000.0,6.6926,6.7044,6.669,6.6985,147000.0
2005-02-24 09:30:00,11.61,11.69,11.59,11.65,260500.0,6.8641,6.9114,6.8522,6.8877,260500.0
2005-02-24 10:00:00,11.64,11.75,11.63,11.74,301500.0,6.8818,6.9468,6.8759,6.9409,301500.0
2005-02-24 10:30:00,11.73,11.78,11.73,11.75,205500.0,6.935,6.9646,6.935,6.9468,205500.0
2005-02-24 11:00:00,11.75,11.82,11.71,11.81,579500.0,6.9468,6.9882,6.9232,6.9823,579500.0
2005-02-24 11:30:00,11.81,11.81,11.64,11.73,124500.0,6.9823,6.9823,6.8818,6.935,124500.0
2005-02-24 12:00:00,11.73,11.77,11.72,11.75,67500.0,6.935,6.9587,6.9291,6.9468,67500.0
2005-02-24 12:30:00,11.75,11.76,11.73,11.73,67500.0,6.9468,6.9528,6.935,6.935,67500.0
2005-02-24 13:00:00,11.73,11.74,11.73,11.73,38500.0,6.935,6.9409,6.935,6.935,38500.0
2005-02-24 13:30:00,11.73,11.74,11.69,11.69,272000.0,6.935,6.9409,6.9114,6.9114,272000.0
2005-02-24 14:00:00,11.69,11.73,11.69,11.73,115000.0,6.9114,6.935,6.9114,6.935,115000.0
2005-02-24 14:30:00,11.72,11.72,11.65,11.68,164500.0,6.9291,6.9291,6.8877,6.9055,164500.0
2005-02-24 15:00:00,11.7,11.75,11.7,11.75,96000.0,6.9173,6.9468,6.9173,6.9468,96000.0
2005-02-24 15:30:00,11.75,11.8,11.72,11.73,152000.0,6.9468,6.9764,6.9291,6.935,152000.0
2005-02-25 09:30:00,11.89,11.98,11.87,11.98,205500.0,7.0296,7.0828,7.0178,7.0828,205500.0
2005-02-25 10:00:00,11.98,12.2,11.96,12.19,246000.0,7.0828,7.2129,7.071,7.207,246000.0
2005-02-25 10:30:00,12.19,12.24,12.16,12.19,350500.0,7.207,7.2365,7.1892,7.207,350500.0
2005-02-25 11:00:00,12.19,12.22,11.9,12.21,131500.0,7.207,7.2247,7.0355,7.2188,131500.0
2005-02-25 11:30:00,12.2,12.3,12.19,12.3,180500.0,7.2129,7.272,7.207,7.272,180500.0
2005-02-25 12:00:00,12.29,12.55,12.28,12.54,271000.0,7.2661,7.4198,7.2602,7.4139,271000.0
2005-02-25 12:30:00,12.54,13.0,12.54,12.78,380000.0,7.4139,7.6859,7.4139,7.5558,380000.0
2005-02-25 13:00:00,12.77,12.8,12.59,12.6,235500.0,7.5499,7.5676,7.4435,7.4494,235500.0
2005-02-25 13:30:00,12.58,12.58,12.44,12.44,219000.0,7.4376,7.4376,7.3548,7.3548,219000.0
2005-02-25 14:00:00,12.44,12.64,12.43,12.64,207500.0,7.3548,7.473,7.3489,7.473,207500.0
2005-02-25 14:30:00,12.61,12.66,12.6,12.65,206500.0,7.4553,7.4849,7.4494,7.4789,206500.0
2005-02-25 15:00:00,12.65,13.0,12.65,12.85,346000.0,7.4789,7.6859,7.4789,7.5972,346000.0
2005-02-25 15:30:00,12.83,12.9,12.8,12.83,480000.0,7.5854,7.6267,7.5676,7.5854,480000.0
2005-02-28 09:30:00,12.94,12.96,12.89,12.96,322500.0,7.6504,7.6622,7.6208,7.6622,322500.0
2005-02-28 10:00:00,12.96,13.16,12.95,13.05,657000.0,7.6622,7.7805,7.6563,7.7154,657000.0
2005-02-28 10:30:00,13.05,13.28,13.05,13.24,669000.0,7.7154,7.8514,7.7154,7.8278,669000.0
2005-02-28 11:00:00,13.24,13.32,13.24,13.3,500000.0,7.8278,7.8751,7.8278,7.8632,500000.0
2005-02-28 11:30:00,13.3,13.4,13.26,13.34,646000.0,7.8632,7.9224,7.8396,7.8869,646000.0
2005-02-28 12:00:00,13.34,13.38,13.21,13.21,503000.0,7.8869,7.9105,7.81,7.81,503000.0
2005-02-28 12:30:00,13.22,13.26,13.2,13.22,660500.0,7.8159,7.8396,7.8041,7.8159,660500.0
2005-02-28 13:00:00,13.24,13.24,13.13,13.16,267000.0,7.8278,7.8278,7.7627,7.7805,267000.0
2005-02-28 13:30:00,13.16,13.19,13.15,13.17,148000.0,7.7805,7.7982,7.7745,7.7864,148000.0
2005-02-28 14:00:00,13.16,13.23,13.13,13.2,179000.0,7.7805,7.8218,7.7627,7.8041,179000.0
2005-02-28 14:30:00,13.2,13.2,13.15,13.18,181500.0,7.8041,7.8041,7.7745,7.7923,181500.0
2005-02-28 15:00:00,13.19,13.19,13.13,13.16,319000.0,7.7982,7.7982,7.7627,7.7805,319000.0
2005-02-28 15:30:00,13.15,13.18,13.13,13.15,332000.0,7.7745,7.7923,7.7627,7.7745,332000.0
2005-03-01 09:30:00,13.2,13.25,13.16,13.18,365000.0,7.8041,7.8337,7.7805,7.7923,365000.0
2005-03-01 10:00:00,13.17,13.17,13.01,13.08,319500.0,7.7864,7.7864,7.6918,7.7332,319500.0
2005-03-01 10:30:00,13.06,13.07,12.76,12.84,281000.0,7.7213,7.7273,7.544,7.5913,281000.0
2005-03-01 11:00:00,12.85,12.87,12.73,12.76,142000.0,7.5972,7.609,7.5262,7.544,142000.0
2005-03-01 11:30:00,12.76,12.89,12.75,12.87,59500.0,7.544,7.6208,7.5381,7.609,59500.0
2005-03-01 12:00:00,12.86,12.86,12.8,12.8,38000.0,7.6031,7.6031,7.5676,7.5676,38000.0
2005-03-01 12:30:00,12.8,12.86,12.8,12.82,48000.0,7.5676,7.6031,7.5676,7.5794,48000.0
2005-03-01 13:00:00,12.83,12.86,12.8,12.8,60000.0,7.5854,7.6031,7.5676,7.5676,60000.0
2005-03-01 13:30:00,12.83,12.85,12.81,12.84,52500.0,7.5854,7.5972,7.5735,7.5913,52500.0
2005-03-01 14:00:00,12.84,12.93,12.82,12.92,65000.0,7.5913,7.6445,7.5794,7.6386,65000.0
2005-03-01 14:30:00,12.92,13.0,12.92,12.99,100000.0,7.6386,7.6859,7.6386,7.68,100000.0
2005-03-01 15:00:00,12.99,13.08,12.99,13.08,169500.0,7.68,7.7332,7.68,7.7332,169500.0
2005-03-01 15:30:00,13.08,13.1,13.01,13.01,218000.0,7.7332,7.745,7.6918,7.6918,218000.0
2005-03-02 09:30:00,12.78,12.88,12.66,12.84,217000.0,7.5558,7.6149,7.4849,7.5913,217000.0
2005-03-02 10:00:00,12.85,12.94,12.81,12.83,202500.0,7.5972,7.6504,7.5735,7.5854,202500.0
2005-03-02 10:30:00,12.82,12.87,12.74,12.84,202000.0,7.5794,7.609,7.5321,7.5913,202000.0
2005-03-02 11:00:00,12.84,12.89,12.84,12.89,159500.0,7.5913,7.6208,7.5913,7.6208,159500.0
2005-03-02 11:30:00,12.89,12.89,12.8,12.88,93000.0,7.6208,7.6208,7.5676,7.6149,93000.0
2005-03-02 12:00:00,12.88,12.88,12.81,12.81,136500.0,7.6149,7.6149,7.5735,7.5735,136500.0
2005-03-02 12:30:00,12.82,12.88,12.82,12.88,217500.0,7.5794,7.6149,7.5794,7.6149,217500.0
2005-03-02 13:00:00,12.88,12.88,12.82,12.86,188500.0,7.6149,7.6149,7.5794,7.6031,188500.0
2005-03-02 13:30:00,12.86,12.87,12.84,12.87,204500.0,7.6031,7.609,7.5913,7.609,204500.0
2005-03-02 14:00:00,12.87,12.87,12.84,12.84,111000.0,7.609,7.609,7.5913,7.5913,111000.0
2005-03-02 14:30:00,12.85,12.88,12.85,12.88,133500.0,7.5972,7.6149,7.5972,7.6149,133500.0
2005-03-02 15:00:00,12.88,13.1,12.88,13.08,176500.0,7.6149,7.745,7.6149,7.7332,176500.0
2005-03-02 15:30:00,13.08,13.2,13.06,13.17,373500.0,7.7332,7.8041,7.7213,7.7864,373500.0
2005-03-03 09:30:00,12.94,13.04,12.93,13.02,204000.0,7.6504,7.7095,7.6445,7.6977,204000.0
2005-03-03 10:00:00,13.02,13.02,12.78,12.82,218500.0,7.6977,7.6977,7.5558,7.5794,218500.0
2005-03-03 10:30:00,12.82,12.89,12.81,12.87,68000.0,7.5794,7.6208,7.5735,7.609,68000.0
2005-03-03 11:00:00,12.87,12.94,12.85,12.92,109500.0,7.609,7.6504,7.5972,7.6386,109500.0
2005-03-03 11:30:00,12.91,12.91,12.84,12.88,85000.0,7.6327,7.6327,7.5913,7.6149,85000.0
2005-03-03 12:00:00,12.88,12.88,12.84,12.86,28000.0,7.6149,7.6149,7.5913,7.6031,28000.0
2005-03-03 12:30:00,12.86,12.88,12.86,12.86,13000.0,7.6031,7.6149,7.6031,7.6031,13000.0
2005-03-03 13:00:00,12.86,12.88,12.86,12.88,81000.0,7.6031,7.6149,7.6031,7.6149,81000.0
2005-03-03 13:30:00,12.87,12.88,12.83,12.86,119500.0,7.609,7.6149,7.5854,7.6031,119500.0
2005-03-03 14:00:00,12.86,12.86,12.85,12.86,83500.0,7.6031,7.6031,7.5972,7.6031,83500.0
2005-03-03 14:30:00,12.87,12.89,12.87,12.89,41500.0,7.609,7.6208,7.609,7.6208,41500.0
2005-03-03 15:00:00,12.88,12.88,12.86,12.87,152500.0,7.6149,7.6149,7.6031,7.609,152500.0
2005-03-03 15:30:00,12.87,12.9,12.86,12.89,121500.0,7.609,7.6267,7.6031,7.6208,121500.0
2005-03-04 09:30:00,12.88,13.08,12.88,13.08,120500.0,7.6149,7.7332,7.6149,7.7332,120500.0
2005-03-04 10:00:00,13.07,13.08,13.02,13.05,175500.0,7.7273,7.7332,7.6977,7.7154,175500.0
2005-03-04 10:30:00,13.05,13.05,13.01,13.04,184000.0,7.7154,7.7154,7.6918,7.7095,184000.0
2005-03-04 11:00:00,13.04,13.04,13.0,13.04,37000.0,7.7095,7.7095,7.6859,7.7095,37000.0
2005-03-04 11:30:00,13.04,13.05,13.04,13.05,72500.0,7.7095,7.7154,7.7095,7.7154,72500.0
2005-03-04 12:00:00,13.05,13.05,13.03,13.04,57000.0,7.7154,7.7154,7.7036,7.7095,57000.0
2005-03-04 12:30:00,13.04,13.05,13.04,13.05,55000.0,7.7095,7.7154,7.7095,7.7154,55000.0
2005-03-04 13:00:00,13.05,13.05,13.03,13.04,68500.0,7.7154,7.7154,7.7036,7.7095,68500.0
2005-03-04 13:30:00,13.04,13.05,13.03,13.05,70500.0,7.7095,7.7154,7.7036,7.7154,70500.0
2005-03-04 14:00:00,13.05,13.05,13.03,13.03,83000.0,7.7154,7.7154,7.7036,7.7036,83000.0
2005-03-04 14:30:00,13.03,13.04,13.03,13.04,75000.0,7.7036,7.7095,7.7036,7.7095,75000.0
2005-03-04 15:00:00,13.04,13.05,13.03,13.03,69500.0,7.7095,7.7154,7.7036,7.7036,69500.0
2005-03-04 15:30:00,13.04,13.04,13.03,13.04,118500.0,7.7095,7.7095,7.7036,7.7095,118500.0
2005-03-07 09:30:00,13.23,13.39,13.23,13.39,308000.0,7.8218,7.9164,7.8218,7.9164,308000.0
2005-03-07 10:00:00,13.4,13.44,13.37,13.38,357500.0,7.9224,7.946,7.9046,7.9105,357500.0
2005-03-07 10:30:00,13.38,13.38,13.22,13.25,206500.0,7.9105,7.9105,7.8159,7.8337,206500.0
2005-03-07 11:00:00,13.25,13.31,13.25,13.29,98500.0,7.8337,7.8691,7.8337,7.8573,98500.0
2005-03-07 11:30:00,13.29,13.29,13.23,13.24,33500.0,7.8573,7.8573,7.8218,7.8278,33500.0
2005-03-07 12:00:00,13.24,13.27,13.24,13.26,56500.0,7.8278,7.8455,7.8278,7.8396,56500.0
2005-03-07 12:30:00,13.26,13.27,13.23,13.27,101000.0,7.8396,7.8455,7.8218,7.8455,101000.0
2005-03-07 13:00:00,13.27,13.33,13.26,13.32,98000.0,7.8455,7.881,7.8396,7.8751,98000.0
2005-03-07 13:30:00,13.34,13.39,13.32,13.37,113000.0,7.8869,7.9164,7.8751,7.9046,113000.0
2005-03-07 14:00:00,13.36,13.39,13.36,13.39,43000.0,7.8987,7.9164,7.8987,7.9164,43000.0
2005-03-07 14:30:00,13.39,13.5,13.39,13.5,173000.0,7.9164,7.9815,7.9164,7.9815,173000.0
2005-03-07 15:00:00,13.46,13.48,13.35,13.42,113500.0,7.9578,7.9697,7.8928,7.9342,113500.0
2005-03-07 15:30:00,13.4,13.4,13.34,13.38,73000.0,7.9224,7.9224,7.8869,7.9105,73000.0
2005-03-08 09:30:00,13.4,13.55,13.4,13.5,179000.0,7.9224,8.011,7.9224,7.9815,179000.0
2005-03-08 10:00:00,13.47,13.5,13.42,13.42,258500.0,7.9637,7.9815,7.9342,7.9342,258500.0
2005-03-08 10:30:00,13.38,13.4,13.16,13.18,169000.0,7.9105,7.9224,7.7805,7.7923,169000.0
2005-03-08 11:00:00,13.13,13.19,13.09,13.19,167500.0,7.7627,7.7982,7.7391,7.7982,167500.0
2005-03-08 11:30:00,13.17,13.41,13.15,13.15,44000.0,7.7864,7.9283,7.7745,7.7745,44000.0
2005-03-08 12:00:00,13.51,13.51,13.13,13.2,121000.0,7.9874,7.9874,7.7627,7.8041,121000.0
2005-03-08 12:30:00,13.2,13.26,13.19,13.24,62000.0,7.8041,7.8396,7.7982,7.8278,62000.0
2005-03-08 13:00:00,13.24,13.26,13.22,13.22,80500.0,7.8278,7.8396,7.8159,7.8159,80500.0
2005-03-08 13:30:00,13.22,13.27,13.22,13.23,25500.0,7.8159,7.8455,7.8159,7.8218,25500.0
2005-03-08 14:00:00,13.23,13.23,13.18,13.2,31500.0,7.8218,7.8218,7.7923,7.8041,31500.0
2005-03-08 14:30:00,13.21,13.22,13.18,13.2,39500.0,7.81,7.8159,7.7923,7.8041,39500.0
2005-03-08 15:00:00,13.22,13.23,13.21,13.23,14000.0,7.8159,7.8218,7.81,7.8218,14000.0
2005-03-08 15:30:00,13.22,13.22,13.2,13.2,37000.0,7.8159,7.8159,7.8041,7.8041,37000.0
2005-03-09 09:30:00,13.0,13.01,12.99,13.0,296000.0,7.6859,7.6918,7.68,7.6859,296000.0
2005-03-09 10:00:00,12.99,13.0,12.9,12.97,166000.0,7.68,7.6859,7.6267,7.6681,166000.0
2005-03-09 10:30:00,12.98,13.08,12.93,12.98,429000.0,7.674,7.7332,7.6445,7.674,429000.0
2005-03-09 11:00:00,13.01,13.01,12.95,12.98,70500.0,7.6918,7.6918,7.6563,7.674,70500.0
2005-03-09 11:30:00,12.99,13.02,12.97,13.0,118500.0,7.68,7.6977,7.6681,7.6859,118500.0
2005-03-09 12:00:00,12.99,13.06,12.98,13.06,136000.0,7.68,7.7213,7.674,7.7213,136000.0
2005-03-09 12:30:00,13.04,13.08,13.02,13.04,147000.0,7.7095,7.7332,7.6977,7.7095,147000.0
2005-03-09 13:00:00,13.06,13.14,13.06,13.09,78000.0,7.7213,7.7686,7.7213,7.7391,78000.0
2005-03-09 13:30:00,13.09,13.11,13.06,13.06,48500.0,7.7391,7.7509,7.7213,7.7213,48500.0
2005-03-09 14:00:00,13.06,13.06,12.97,12.99,72000.0,7.7213,7.7213,7.6681,7.68,72000.0
2005-03-09 14:30:00,12.98,13.03,12.98,12.98,30000.0,7.674,7.7036,7.674,7.674,30000.0
2005-03-09 15:00:00,12.97,12.97,12.84,12.86,102500.0,7.6681,7.6681,7.5913,7.6031,102500.0
2005-03-09 15:30:00,12.86,12.86,12.7,12.7,109500.0,7.6031,7.6031,7.5085,7.5085,109500.0
2005-03-10 09:30:00,12.65,12.65,12.56,12.6,90000.0,7.4789,7.4789,7.4257,7.4494,90000.0
2005-03-10 10:00:00,12.6,12.62,12.28,12.29,373000.0,7.4494,7.4612,7.2602,7.2661,373000.0
2005-03-10 10:30:00,12.29,12.48,12.29,12.47,150500.0,7.2661,7.3784,7.2661,7.3725,150500.0
2005-03-10 11:00:00,12.48,12.48,12.35,12.41,71000.0,7.3784,7.3784,7.3016,7.337,71000.0
2005-03-10 11:30:00,12.4,12.43,12.31,12.43,80500.0,7.3311,7.3489,7.2779,7.3489,80500.0
2005-03-10 12:00:00,12.46,12.51,12.39,12.47,102500.0,7.3666,7.3962,7.3252,7.3725,102500.0
2005-03-10 12:30:00,12.48,12.53,12.41,12.52,148000.0,7.3784,7.408,7.337,7.4021,148000.0
2005-03-10 13:00:00,12.53,12.65,12.5,12.51,102500.0,7.408,7.4789,7.3903,7.3962,102500.0
2005-03-10 13:30:00,12.5,12.56,12.47,12.56,72000.0,7.3903,7.4257,7.3725,7.4257,72000.0
2005-03-10 14:00:00,12.56,12.56,12.47,12.48,76000.0,7.4257,7.4257,7.3725,7.3784,76000.0
2005-03-10 14:30:00,12.48,12.49,12.41,12.49,114000.0,7.3784,7.3843,7.337,7.3843,114000.0
2005-03-10 15:00:00,12.47,12.48,12.4,12.47,128000.0,7.3725,7.3784,7.3311,7.3725,128000.0
2005-03-10 15:30:00,12.41,12.46,12.35,12.38,249000.0,7.337,7.3666,7.3016,7.3193,249000.0
2005-03-11 09:30:00,12.5,12.75,12.5,12.74,279000.0,7.3903,7.5381,7.3903,7.5321,279000.0
2005-03-11 10:00:00,12.71,12.73,12.68,12.71,81500.0,7.5144,7.5262,7.4967,7.5144,81500.0
2005-03-11 10:30:00,12.74,12.74,12.64,12.66,166500.0,7.5321,7.5321,7.473,7.4849,166500.0
2005-03-11 11:00:00,12.66,12.7,12.6,12.6,162000.0,7.4849,7.5085,7.4494,7.4494,162000.0
2005-03-11 11:30:00,12.6,12.66,12.6,12.64,57000.0,7.4494,7.4849,7.4494,7.473,57000.0
2005-03-11 12:00:00,12.64,12.65,12.61,12.63,38000.0,7.473,7.4789,7.4553,7.4671,38000.0
2005-03-11 12:30:00,12.63,12.67,12.63,12.67,31500.0,7.4671,7.4908,7.4671,7.4908,31500.0
2005-03-11 13:00:00,12.67,12.68,12.65,12.67,43500.0,7.4908,7.4967,7.4789,7.4908,43500.0
2005-03-11 13:30:00,12.66,12.66,12.6,12.63,19500.0,7.4849,7.4849,7.4494,7.4671,19500.0
2005-03-11 14:00:00,12.6,12.62,12.5,12.52,62500.0,7.4494,7.4612,7.3903,7.4021,62500.0
2005-03-11 14:30:00,12.53,12.53,12.51,12.53,18500.0,7.408,7.408,7.3962,7.408,18500.0
2005-03-11 15:00:00,12.55,12.58,12.5,12.53,63500.0,7.4198,7.4376,7.3903,7.408,63500.0
2005-03-11 15:30:00,12.53,12.55,12.47,12.54,64500.0,7.408,7.4198,7.3725,7.4139,64500.0
2005-03-14 09:30:00,12.54,12.58,12.32,12.32,262000.0,7.4139,7.4376,7.2838,7.2838,262000.0
2005-03-14 10:00:00,12.32,12.33,12.25,12.33,125000.0,7.2838,7.2897,7.2425,7.2897,125000.0
2005-03-14 10:30:00,12.33,12.34,12.28,12.33,123000.0,7.2897,7.2957,7.2602,7.2897,123000.0
2005-03-14 11:00:00,12.33,12.34,12.3,12.3,71000.0,7.2897,7.2957,7.272,7.272,71000.0
2005-03-14 11:30:00,12.27,12.28,12.24,12.25,73500.0,7.2543,7.2602,7.2365,7.2425,73500.0
2005-03-14 12:00:00,12.23,12.24,12.21,12.22,57500.0,7.2306,7.2365,7.2188,7.2247,57500.0
2005-03-14 12:30:00,12.22,12.23,12.15,12.19,63000.0,7.2247,7.2306,7.1833,7.207,63000.0
2005-03-14 13:00:00,12.18,12.21,12.15,12.16,114000.0,7.2011,7.2188,7.1833,7.1892,114000.0
2005-03-14 13:30:00,12.17,12.22,12.17,12.19,54000.0,7.1952,7.2247,7.1952,7.207,54000.0
2005-03-14 14:00:00,12.2,12.2,12.14,12.18,34500.0,7.2129,7.2129,7.1774,7.2011,34500.0
2005-03-14 14:30:00,12.19,12.2,12.17,12.2,85500.0,7.207,7.2129,7.1952,7.2129,85500.0
2005-03-14 15:00:00,12.2,12.2,12.16,12.19,123500.0,7.2129,7.2129,7.1892,7.207,123500.0
2005-03-14 15:30:00,12.19,12.24,12.19,12.2,144000.0,7.207,7.2365,7.207,7.2129,144000.0
2005-03-15 09:30:00,12.2,12.27,12.18,12.27,73000.0,7.2129,7.2543,7.2011,7.2543,73000.0
2005-03-15 10:00:00,12.29,12.42,12.29,12.42,171000.0,7.2661,7.343,7.2661,7.343,171000.0
2005-03-15 10:30:00,12.39,12.48,12.39,12.48,112500.0,7.3252,7.3784,7.3252,7.3784,112500.0
2005-03-15 11:00:00,12.48,12.61,12.44,12.61,116000.0,7.3784,7.4553,7.3548,7.4553,116000.0
2005-03-15 11:30:00,12.61,12.7,12.61,12.67,117500.0,7.4553,7.5085,7.4553,7.4908,117500.0
2005-03-15 12:00:00,12.66,12.67,12.64,12.66,8000.0,7.4849,7.4908,7.473,7.4849,8000.0
2005-03-15 12:30:00,12.67,12.67,12.52,12.52,71500.0,7.4908,7.4908,7.4021,7.4021,71500.0
2005-03-15 13:00:00,12.52,12.56,12.46,12.47,45000.0,7.4021,7.4257,7.3666,7.3725,45000.0
2005-03-15 13:30:00,12.46,12.46,12.4,12.44,62000.0,7.3666,7.3666,7.3311,7.3548,62000.0
2005-03-15 14:00:00,12.46,12.48,12.44,12.45,39000.0,7.3666,7.3784,7.3548,7.3607,39000.0
2005-03-15 14:30:00,12.45,12.45,12.4,12.43,39000.0,7.3607,7.3607,7.3311,7.3489,39000.0
2005-03-15 15:00:00,12.44,12.48,12.36,12.36,60500.0,7.3548,7.3784,7.3075,7.3075,60500.0
2005-03-15 15:30:00,12.36,12.38,12.33,12.38,153000.0,7.3075,7.3193,7.2897,7.3193,153000.0
2005-03-16 09:30:00,12.36,12.38,12.32,12.32,153000.0,7.3075,7.3193,7.2838,7.2838,153000.0
2005-03-16 10:00:00,12.34,12.46,12.25,12.26,203000.0,7.2957,7.3666,7.2425,7.2484,203000.0
2005-03-16 10:30:00,12.24,12.42,12.23,12.38,101000.0,7.2365,7.343,7.2306,7.3193,101000.0
2005-03-16 11:00:00,12.39,12.42,12.36,12.38,69500.0,7.3252,7.343,7.3075,7.3193,69500.0
2005-03-16 11:30:00,12.37,12.39,12.34,12.38,30000.0,7.3134,7.3252,7.2957,7.3193,30000.0
2005-03-16 12:00:00,12.39,12.39,12.34,12.36,15500.0,7.3252,7.3252,7.2957,7.3075,15500.0
2005-03-16 12:30:00,12.38,12.39,12.37,12.38,22500.0,7.3193,7.3252,7.3134,7.3193,22500.0
2005-03-16 13:00:00,12.38,12.4,12.36,12.38,59500.0,7.3193,7.3311,7.3075,7.3193,59500.0
2005-03-16 13:30:00,12.37,12.37,12.36,12.37,36500.0,7.3134,7.3134,7.3075,7.3134,36500.0
2005-03-16 14:00:00,12.37,12.43,12.36,12.43,129500.0,7.3134,7.3489,7.3075,7.3489,129500.0
2005-03-16 14:30:00,12.43,12.44,12.4,12.4,88000.0,7.3489,7.3548,7.3311,7.3311,88000.0
2005-03-16 15:00:00,12.4,12.4,12.37,12.37,88500.0,7.3311,7.3311,7.3134,7.3134,88500.0
2005-03-16 15:30:00,12.37,12.39,12.36,12.38,92500.0,7.3134,7.3252,7.3075,7.3193,92500.0
2005-03-17 09:30:00,12.33,12.43,12.33,12.37,70500.0,7.2897,7.3489,7.2897,7.3134,70500.0
2005-03-17 10:00:00,12.37,12.4,12.34,12.38,87500.0,7.3134,7.3311,7.2957,7.3193,87500.0
2005-03-17 10:30:00,12.38,12.39,12.36,12.37,57500.0,7.3193,7.3252,7.3075,7.3134,57500.0
2005-03-17 11:00:00,12.37,12.55,12.36,12.55,150500.0,7.3134,7.4198,7.3075,7.4198,150500.0
2005-03-17 11:30:00,12.57,12.67,12.52,12.65,234000.0,7.4316,7.4908,7.4021,7.4789,234000.0
2005-03-17 12:00:00,12.65,12.69,12.46,12.69,93000.0,7.4789,7.5026,7.3666,7.5026,93000.0
2005-03-17 12:30:00,12.69,12.88,12.68,12.84,178500.0,7.5026,7.6149,7.4967,7.5913,178500.0
2005-03-17 13:00:00,12.83,12.96,12.8,12.9,152500.0,7.5854,7.6622,7.5676,7.6267,152500.0
2005-03-17 13:30:00,12.9,12.93,12.87,12.93,82000.0,7.6267,7.6445,7.609,7.6445,82000.0
2005-03-17 14:00:00,12.93,12.93,12.85,12.86,147500.0,7.6445,7.6445,7.5972,7.6031,147500.0
2005-03-17 14:30:00,12.85,12.88,12.83,12.86,50000.0,7.5972,7.6149,7.5854,7.6031,50000.0
2005-03-17 15:00:00,12.83,12.88,12.8,12.8,45500.0,7.5854,7.6149,7.5676,7.5676,45500.0
2005-03-17 15:30:00,12.8,12.84,12.78,12.8,91000.0,7.5676,7.5913,7.5558,7.5676,91000.0
2005-03-18 09:30:00,12.8,12.9,12.78,12.83,246000.0,7.5676,7.6267,7.5558,7.5854,246000.0
2005-03-18 10:00:00,12.82,12.88,12.81,12.82,164000.0,7.5794,7.6149,7.5735,7.5794,164000.0
2005-03-18 10:30:00,12.83,12.85,12.78,12.83,100500.0,7.5854,7.5972,7.5558,7.5854,100500.0
2005-03-18 11:00:00,12.83,12.85,12.81,12.83,28000.0,7.5854,7.5972,7.5735,7.5854,28000.0
2005-03-18 11:30:00,12.83,12.84,12.8,12.8,30000.0,7.5854,7.5913,7.5676,7.5676,30000.0
2005-03-18 12:00:00,12.8,12.82,12.78,12.8,59500.0,7.5676,7.5794,7.5558,7.5676,59500.0
2005-03-18 12:30:00,12.8,12.82,12.79,12.82,32000.0,7.5676,7.5794,7.5617,7.5794,32000.0
2005-03-18 13:00:00,12.82,12.82,12.79,12.8,20500.0,7.5794,7.5794,7.5617,7.5676,20500.0
2005-03-18 13:30:00,12.8,12.81,12.76,12.8,46500.0,7.5676,7.5735,7.544,7.5676,46500.0
2005-03-18 14:00:00,12.8,12.82,12.8,12.81,17000.0,7.5676,7.5794,7.5676,7.5735,17000.0
2005-03-18 14:30:00,12.81,12.84,12.81,12.81,30500.0,7.5735,7.5913,7.5735,7.5735,30500.0
2005-03-18 15:00:00,12.81,12.81,12.79,12.8,28000.0,7.5735,7.5735,7.5617,7.5676,28000.0
2005-03-18 15:30:00,12.8,12.83,12.8,12.83,66000.0,7.5676,7.5854,7.5676,7.5854,66000.0
2005-03-21 09:30:00,12.88,12.88,12.72,12.73,175500.0,7.6149,7.6149,7.5203,7.5262,175500.0
2005-03-21 10:00:00,12.75,12.81,12.68,12.68,90500.0,7.5381,7.5735,7.4967,7.4967,90500.0
2005-03-21 10:30:00,12.69,12.69,12.54,12.55,132000.0,7.5026,7.5026,7.4139,7.4198,132000.0
2005-03-21 11:00:00,12.55,12.58,12.53,12.56,49500.0,7.4198,7.4376,7.408,7.4257,49500.0
2005-03-21 11:30:00,12.55,12.56,12.54,12.54,25500.0,7.4198,7.4257,7.4139,7.4139,25500.0
2005-03-21 12:00:00,12.54,12.58,12.52,12.58,21000.0,7.4139,7.4376,7.4021,7.4376,21000.0
2005-03-21 12:30:00,12.57,12.61,12.57,12.58,26000.0,7.4316,7.4553,7.4316,7.4376,26000.0
2005-03-21 13:00:00,12.59,12.61,12.59,12.6,13500.0,7.4435,7.4553,7.4435,7.4494,13500.0
2005-03-21 13:30:00,12.6,12.61,12.58,12.58,34500.0,7.4494,7.4553,7.4376,7.4376,34500.0
2005-03-21 14:00:00,12.58,12.58,12.53,12.54,40500.0,7.4376,7.4376,7.408,7.4139,40500.0
2005-03-21 14:30:00,12.54,12.54,12.5,12.5,44000.0,7.4139,7.4139,7.3903,7.3903,44000.0
2005-03-21 15:00:00,12.5,12.52,12.48,12.49,46500.0,7.3903,7.4021,7.3784,7.3843,46500.0
2005-03-21 15:30:00,12.49,12.5,12.42,12.44,112500.0,7.3843,7.3903,7.343,7.3548,112500.0
2005-03-22 09:30:00,12.6,12.6,12.54,12.58,323500.0,7.4494,7.4494,7.4139,7.4376,323500.0
2005-03-22 10:00:00,12.56,12.67,12.55,12.65,244000.0,7.4257,7.4908,7.4198,7.4789,244000.0
2005-03-22 10:30:00,12.65,12.66,12.56,12.59,147500.0,7.4789,7.4849,7.4257,7.4435,147500.0
2005-03-22 11:00:00,12.58,12.58,12.52,12.52,110500.0,7.4376,7.4376,7.4021,7.4021,110500.0
2005-03-22 11:30:00,12.52,12.56,12.51,12.54,78000.0,7.4021,7.4257,7.3962,7.4139,78000.0
2005-03-22 12:00:00,12.54,12.58,12.53,12.58,116500.0,7.4139,7.4376,7.408,7.4376,116500.0
2005-03-22 12:30:00,12.58,12.59,12.58,12.59,71500.0,7.4376,7.4435,7.4376,7.4435,71500.0
2005-03-22 13:00:00,12.59,12.63,12.59,12.63,146000.0,7.4435,7.4671,7.4435,7.4671,146000.0
2005-03-22 13:30:00,12.62,12.72,12.61,12.69,112000.0,7.4612,7.5203,7.4553,7.5026,112000.0
2005-03-22 14:00:00,12.69,12.69,12.61,12.61,79500.0,7.5026,7.5026,7.4553,7.4553,79500.0
2005-03-22 14:30:00,12.61,12.67,12.6,12.67,93000.0,7.4553,7.4908,7.4494,7.4908,93000.0
2005-03-22 15:00:00,12.7,12.75,12.58,12.58,208000.0,7.5085,7.5381,7.4376,7.4376,208000.0
2005-03-22 15:30:00,12.58,12.61,12.53,12.56,273500.0,7.4376,7.4553,7.408,7.4257,273500.0
2005-03-23 09:30:00,12.52,12.52,12.4,12.4,263000.0,7.4021,7.4021,7.3311,7.3311,263000.0
2005-03-23 10:00:00,12.4,12.48,12.38,12.4,235000.0,7.3311,7.3784,7.3193,7.3311,235000.0
2005-03-23 10:30:00,12.42,12.5,12.4,12.41,155000.0,7.343,7.3903,7.3311,7.337,155000.0
2005-03-23 11:00:00,12.41,12.43,12.4,12.4,139000.0,7.337,7.3489,7.3311,7.3311,139000.0
2005-03-23 11:30:00,12.39,12.41,12.38,12.39,59500.0,7.3252,7.337,7.3193,7.3252,59500.0
2005-03-23 12:00:00,12.39,12.44,12.39,12.41,92500.0,7.3252,7.3548,7.3252,7.337,92500.0
2005-03-23 12:30:00,12.41,12.44,12.41,12.41,86500.0,7.337,7.3548,7.337,7.337,86500.0
2005-03-23 13:00:00,12.41,12.41,12.38,12.38,32500.0,7.337,7.337,7.3193,7.3193,32500.0
2005-03-23 13:30:00,12.39,12.39,12.34,12.38,69000.0,7.3252,7.3252,7.2957,7.3193,69000.0
2005-03-23 14:00:00,12.36,12.37,12.35,12.35,47500.0,7.3075,7.3134,7.3016,7.3016,47500.0
2005-03-23 14:30:00,12.35,12.35,12.27,12.28,129500.0,7.3016,7.3016,7.2543,7.2602,129500.0
2005-03-23 15:00:00,12.27,12.31,12.11,12.13,238000.0,7.2543,7.2779,7.1597,7.1715,238000.0
2005-03-23 15:30:00,12.15,12.15,12.09,12.13,161500.0,7.1833,7.1833,7.1479,7.1715,161500.0
2005-03-24 09:30:00,12.29,12.43,12.29,12.36,129000.0,7.2661,7.3489,7.2661,7.3075,129000.0
2005-03-24 10:00:00,12.36,12.38,12.33,12.36,82000.0,7.3075,7.3193,7.2897,7.3075,82000.0
2005-03-24 10:30:00,12.36,12.38,12.33,12.38,88500.0,7.3075,7.3193,7.2897,7.3193,88500.0
2005-03-24 11:00:00,12.38,12.45,12.38,12.42,74500.0,7.3193,7.3607,7.3193,7.343,74500.0
2005-03-24 11:30:00,12.41,12.44,12.36,12.36,95000.0,7.337,7.3548,7.3075,7.3075,95000.0
2005-03-24 12:00:00,12.36,12.39,12.35,12.35,46000.0,7.3075,7.3252,7.3016,7.3016,46000.0
2005-03-24 12:30:00,12.35,12.37,12.34,12.37,52500.0,7.3016,7.3134,7.2957,7.3134,52500.0
2005-03-24 13:00:00,12.36,12.38,12.36,12.36,16500.0,7.3075,7.3193,7.3075,7.3075,16500.0
2005-03-24 13:30:00,12.36,12.38,12.36,12.38,72000.0,7.3075,7.3193,7.3075,7.3193,72000.0
2005-03-24 14:00:00,12.37,12.37,12.35,12.35,23500.0,7.3134,7.3134,7.3016,7.3016,23500.0
2005-03-24 14:30:00,12.35,12.35,12.28,12.28,41000.0,7.3016,7.3016,7.2602,7.2602,41000.0
2005-03-24 15:00:00,12.29,12.3,12.24,12.3,107500.0,7.2661,7.272,7.2365,7.272,107500.0
2005-03-24 15:30:00,12.31,12.32,12.29,12.29,88500.0,7.2779,7.2838,7.2661,7.2661,88500.0
2005-03-28 09:30:00,12.2,12.2,12.13,12.14,109000.0,7.2129,7.2129,7.1715,7.1774,109000.0
2005-03-28 10:00:00,12.12,12.14,11.91,11.95,226000.0,7.1656,7.1774,7.0414,7.0651,226000.0
2005-03-28 10:30:00,11.96,12.05,11.96,12.0,122500.0,7.071,7.1242,7.071,7.0946,122500.0
2005-03-28 11:00:00,12.0,12.03,11.98,12.02,160500.0,7.0946,7.1124,7.0828,7.1065,160500.0
2005-03-28 11:30:00,12.02,12.03,11.97,11.99,23000.0,7.1065,7.1124,7.0769,7.0887,23000.0
2005-03-28 12:00:00,11.98,12.01,11.98,12.01,62500.0,7.0828,7.1006,7.0828,7.1006,62500.0
2005-03-28 12:30:00,12.02,12.03,12.01,12.02,48000.0,7.1065,7.1124,7.1006,7.1065,48000.0
2005-03-28 13:00:00,12.02,12.03,12.02,12.03,77000.0,7.1065,7.1124,7.1065,7.1124,77000.0
2005-03-28 13:30:00,12.03,12.05,12.02,12.05,68500.0,7.1124,7.1242,7.1065,7.1242,68500.0
2005-03-28 14:00:00,12.06,12.08,12.04,12.07,57500.0,7.1301,7.1419,7.1183,7.136,57500.0
2005-03-28 14:30:00,12.08,12.11,12.07,12.1,54000.0,7.1419,7.1597,7.136,7.1538,54000.0
2005-03-28 15:00:00,12.1,12.12,12.1,12.1,59000.0,7.1538,7.1656,7.1538,7.1538,59000.0
2005-03-28 15:30:00,12.1,12.12,12.08,12.12,175500.0,7.1538,7.1656,7.1419,7.1656,175500.0
2005-03-29 09:30:00,12.2,12.39,12.19,12.3,197000.0,7.2129,7.3252,7.207,7.272,197000.0
2005-03-29 10:00:00,12.3,12.35,12.29,12.33,60000.0,7.272,7.3016,7.2661,7.2897,60000.0
2005-03-29 10:30:00,12.33,12.49,12.33,12.43,176000.0,7.2897,7.3843,7.2897,7.3489,176000.0
2005-03-29 11:00:00,12.43,12.43,12.28,12.28,144500.0,7.3489,7.3489,7.2602,7.2602,144500.0
2005-03-29 11:30:00,12.28,12.28,12.22,12.24,95000.0,7.2602,7.2602,7.2247,7.2365,95000.0
2005-03-29 12:00:00,12.24,12.24,12.14,12.19,72500.0,7.2365,7.2365,7.1774,7.207,72500.0
2005-03-29 12:30:00,12.2,12.22,12.13,12.13,49500.0,7.2129,7.2247,7.1715,7.1715,49500.0
2005-03-29 13:00:00,12.14,12.14,12.1,12.11,129000.0,7.1774,7.1774,7.1538,7.1597,129000.0
2005-03-29 13:30:00,12.11,12.12,12.02,12.02,109000.0,7.1597,7.1656,7.1065,7.1065,109000.0
2005-03-29 14:00:00,12.02,12.03,11.96,11.97,226000.0,7.1065,7.1124,7.071,7.0769,226000.0
2005-03-29 14:30:00,11.95,11.96,11.89,11.95,72500.0,7.0651,7.071,7.0296,7.0651,72500.0
2005-03-29 15:00:00,11.97,11.97,11.93,11.93,64500.0,7.0769,7.0769,7.0533,7.0533,64500.0
2005-03-29 15:30:00,11.93,11.98,11.91,11.97,72500.0,7.0533,7.0828,7.0414,7.0769,72500.0
2005-03-30 09:30:00,12.1,12.15,12.04,12.05,194000.0,7.1538,7.1833,7.1183,7.1242,194000.0
2005-03-30 10:00:00,12.05,12.05,12.01,12.01,83500.0,7.1242,7.1242,7.1006,7.1006,83500.0
2005-03-30 10:30:00,12.01,12.03,11.95,12.02,102000.0,7.1006,7.1124,7.0651,7.1065,102000.0
2005-03-30 11:00:00,12.02,12.05,12.0,12.04,180000.0,7.1065,7.1242,7.0946,7.1183,180000.0
2005-03-30 11:30:00,12.03,12.05,12.03,12.03,140500.0,7.1124,7.1242,7.1124,7.1124,140500.0
2005-03-30 12:00:00,12.04,12.08,12.04,12.06,104000.0,7.1183,7.1419,7.1183,7.1301,104000.0
2005-03-30 12:30:00,12.06,12.06,12.05,12.05,73500.0,7.1301,7.1301,7.1242,7.1242,73500.0
2005-03-30 13:00:00,12.06,12.1,12.05,12.09,43000.0,7.1301,7.1538,7.1242,7.1479,43000.0
2005-03-30 13:30:00,12.07,12.08,12.05,12.06,50000.0,7.136,7.1419,7.1242,7.1301,50000.0
2005-03-30 14:00:00,12.06,12.08,12.06,12.07,83000.0,7.1301,7.1419,7.1301,7.136,83000.0
2005-03-30 14:30:00,12.06,12.13,12.06,12.09,214500.0,7.1301,7.1715,7.1301,7.1479,214500.0
2005-03-30 15:00:00,12.07,12.12,12.07,12.09,42500.0,7.136,7.1656,7.136,7.1479,42500.0
2005-03-30 15:30:00,12.09,12.11,12.08,12.11,124500.0,7.1479,7.1597,7.1419,7.1597,124500.0
2005-03-31 09:30:00,12.16,12.28,12.16,12.28,260000.0,7.1892,7.2602,7.1892,7.2602,260000.0
2005-03-31 10:00:00,12.28,12.31,12.25,12.28,150500.0,7.2602,7.2779,7.2425,7.2602,150500.0
2005-03-31 10:30:00,12.28,12.28,12.25,12.26,98500.0,7.2602,7.2602,7.2425,7.2484,98500.0
2005-03-31 11:00:00,12.27,12.38,12.26,12.37,179500.0,7.2543,7.3193,7.2484,7.3134,179500.0
2005-03-31 11:30:00,12.37,12.5,12.37,12.48,192000.0,7.3134,7.3903,7.3134,7.3784,192000.0
2005-03-31 12:00:00,12.48,12.48,12.44,12.48,124000.0,7.3784,7.3784,7.3548,7.3784,124000.0
2005-03-31 12:30:00,12.47,12.5,12.46,12.46,82500.0,7.3725,7.3903,7.3666,7.3666,82500.0
2005-03-31 13:00:00,12.46,12.46,12.42,12.42,121500.0,7.3666,7.3666,7.343,7.343,121500.0
2005-03-31 13:30:00,12.41,12.43,12.34,12.35,235000.0,7.337,7.3489,7.2957,7.3016,235000.0
2005-03-31 14:00:00,12.36,12.37,12.32,12.34,90500.0,7.3075,7.3134,7.2838,7.2957,90500.0
2005-03-31 14:30:00,12.34,12.35,12.33,12.34,63500.0,7.2957,7.3016,7.2897,7.2957,63500.0
2005-03-31 15:00:00,12.34,12.36,12.33,12.33,88500.0,7.2957,7.3075,7.2897,7.2897,88500.0
2005-03-31 15:30:00,12.33,12.34,12.3,12.3,124500.0,7.2897,7.2957,7.272,7.272,124500.0
2005-04-01 09:30:00,12.34,12.44,12.34,12.44,229500.0,7.2957,7.3548,7.2957,7.3548,229500.0
2005-04-01 10:00:00,12.44,12.45,12.33,12.33,257500.0,7.3548,7.3607,7.2897,7.2897,257500.0
2005-04-01 10:30:00,12.33,12.38,12.32,12.37,93000.0,7.2897,7.3193,7.2838,7.3134,93000.0
2005-04-01 11:00:00,12.36,12.37,12.35,12.35,102500.0,7.3075,7.3134,7.3016,7.3016,102500.0
2005-04-01 11:30:00,12.36,12.38,12.36,12.38,29500.0,7.3075,7.3193,7.3075,7.3193,29500.0
2005-04-01 12:00:00,12.38,12.42,12.38,12.4,73500.0,7.3193,7.343,7.3193,7.3311,73500.0
2005-04-01 12:30:00,12.4,12.4,12.36,12.36,133000.0,7.3311,7.3311,7.3075,7.3075,133000.0
2005-04-01 13:00:00,12.36,12.39,12.36,12.38,36500.0,7.3075,7.3252,7.3075,7.3193,36500.0
2005-04-01 13:30:00,12.38,12.39,12.35,12.39,41500.0,7.3193,7.3252,7.3016,7.3252,41500.0
2005-04-01 14:00:00,12.39,12.41,12.36,12.4,59500.0,7.3252,7.337,7.3075,7.3311,59500.0
2005-04-01 14:30:00,12.4,12.42,12.37,12.4,67000.0,7.3311,7.343,7.3134,7.3311,67000.0
2005-04-01 15:00:00,12.4,12.42,12.39,12.4,203500.0,7.3311,7.343,7.3252,7.3311,203500.0
2005-04-01 15:30:00,12.4,12.43,12.4,12.4,140500.0,7.3311,7.3489,7.3311,7.3311,140500.0
2005-04-04 09:30:00,12.46,12.48,12.36,12.41,167000.0,7.3666,7.3784,7.3075,7.337,167000.0
2005-04-04 10:00:00,12.41,12.42,12.38,12.4,170000.0,7.337,7.343,7.3193,7.3311,170000.0
2005-04-04 10:30:00,12.4,12.44,12.4,12.44,34500.0,7.3311,7.3548,7.3311,7.3548,34500.0
2005-04-04 11:00:00,12.44,12.53,12.43,12.53,72500.0,7.3548,7.408,7.3489,7.408,72500.0
2005-04-04 11:30:00,12.53,12.53,12.47,12.5,100000.0,7.408,7.408,7.3725,7.3903,100000.0
2005-04-04 12:00:00,12.49,12.51,12.49,12.5,19000.0,7.3843,7.3962,7.3843,7.3903,19000.0
2005-04-04 12:30:00,12.51,12.51,12.47,12.5,62500.0,7.3962,7.3962,7.3725,7.3903,62500.0
2005-04-04 13:00:00,12.5,12.5,12.49,12.5,25000.0,7.3903,7.3903,7.3843,7.3903,25000.0
2005-04-04 13:30:00,12.5,12.51,12.49,12.5,76000.0,7.3903,7.3962,7.3843,7.3903,76000.0
2005-04-04 14:00:00,12.49,12.5,12.48,12.5,36000.0,7.3843,7.3903,7.3784,7.3903,36000.0
2005-04-04 14:30:00,12.5,12.58,12.48,12.55,100500.0,7.3903,7.4376,7.3784,7.4198,100500.0
2005-04-04 15:00:00,12.54,12.54,12.46,12.48,81500.0,7.4139,7.4139,7.3666,7.3784,81500.0
2005-04-04 15:30:00,12.48,12.51,12.46,12.5,96500.0,7.3784,7.3962,7.3666,7.3903,96500.0
2005-04-05 09:30:00,12.74,12.76,12.56,12.56,177000.0,7.5321,7.544,7.4257,7.4257,177000.0
2005-04-05 10:00:00,12.56,12.62,12.54,12.57,33500.0,7.4257,7.4612,7.4139,7.4316,33500.0
2005-04-05 10:30:00,12.57,12.58,12.52,12.54,92000.0,7.4316,7.4376,7.4021,7.4139,92000.0
2005-04-05 11:00:00,12.54,12.54,12.51,12.53,53000.0,7.4139,7.4139,7.3962,7.408,53000.0
2005-04-05 11:30:00,12.53,12.53,12.46,12.46,89000.0,7.408,7.408,7.3666,7.3666,89000.0
2005-04-05 12:00:00,12.48,12.49,12.44,12.48,37000.0,7.3784,7.3843,7.3548,7.3784,37000.0
2005-04-05 12:30:00,12.48,12.49,12.46,12.49,28000.0,7.3784,7.3843,7.3666,7.3843,28000.0
2005-04-05 13:00:00,12.49,12.53,12.49,12.51,83500.0,7.3843,7.408,7.3843,7.3962,83500.0
2005-04-05 13:30:00,12.5,12.5,12.44,12.46,48500.0,7.3903,7.3903,7.3548,7.3666,48500.0
2005-04-05 14:00:00,12.46,12.49,12.42,12.49,57000.0,7.3666,7.3843,7.343,7.3843,57000.0
2005-04-05 14:30:00,12.49,12.52,12.47,12.47,64000.0,7.3843,7.4021,7.3725,7.3725,64000.0
2005-04-05 15:00:00,12.47,12.48,12.41,12.41,110500.0,7.3725,7.3784,7.337,7.337,110500.0
2005-04-05 15:30:00,12.4,12.49,12.4,12.46,318500.0,7.3311,7.3843,7.3311,7.3666,318500.0
2005-04-06 09:30:00,12.44,12.55,12.44,12.5,126500.0,7.3548,7.4198,7.3548,7.3903,126500.0
2005-04-06 10:00:00,12.48,12.48,12.39,12.39,127500.0,7.3784,7.3784,7.3252,7.3252,127500.0
2005-04-06 10:30:00,12.4,12.44,12.38,12.39,171500.0,7.3311,7.3548,7.3193,7.3252,171500.0
2005-04-06 11:00:00,12.39,12.44,12.39,12.44,172500.0,7.3252,7.3548,7.3252,7.3548,172500.0
2005-04-06 11:30:00,12.44,12.46,12.42,12.42,125000.0,7.3548,7.3666,7.343,7.343,125000.0
2005-04-06 12:00:00,12.42,12.45,12.42,12.45,69500.0,7.343,7.3607,7.343,7.3607,69500.0
2005-04-06 12:30:00,12.46,12.48,12.46,12.48,67000.0,7.3666,7.3784,7.3666,7.3784,67000.0
2005-04-06 13:00:00,12.47,12.5,12.47,12.5,38500.0,7.3725,7.3903,7.3725,7.3903,38500.0
2005-04-06 13:30:00,12.49,12.49,12.46,12.46,16000.0,7.3843,7.3843,7.3666,7.3666,16000.0
2005-04-06 14:00:00,12.46,12.47,12.46,12.46,12000.0,7.3666,7.3725,7.3666,7.3666,12000.0
2005-04-06 14:30:00,12.46,12.5,12.46,12.5,21500.0,7.3666,7.3903,7.3666,7.3903,21500.0
2005-04-06 15:00:00,12.5,12.5,12.46,12.47,11500.0,7.3903,7.3903,7.3666,7.3725,11500.0
2005-04-06 15:30:00,12.49,12.53,12.47,12.52,49500.0,7.3843,7.408,7.3725,7.4021,49500.0
2005-04-07 09:30:00,12.47,12.48,12.3,12.38,326000.0,7.3725,7.3784,7.272,7.3193,326000.0
2005-04-07 10:00:00,12.38,12.4,12.35,12.39,109500.0,7.3193,7.3311,7.3016,7.3252,109500.0
2005-04-07 10:30:00,12.39,12.43,12.39,12.42,57500.0,7.3252,7.3489,7.3252,7.343,57500.0
2005-04-07 11:00:00,12.41,12.45,12.41,12.45,52000.0,7.337,7.3607,7.337,7.3607,52000.0
2005-04-07 11:30:00,12.44,12.46,12.43,12.45,39000.0,7.3548,7.3666,7.3489,7.3607,39000.0
2005-04-07 12:00:00,12.45,12.46,12.45,12.46,27500.0,7.3607,7.3666,7.3607,7.3666,27500.0
2005-04-07 12:30:00,12.46,12.48,12.45,12.46,51000.0,7.3666,7.3784,7.3607,7.3666,51000.0
2005-04-07 13:00:00,12.47,12.5,12.43,12.43,37500.0,7.3725,7.3903,7.3489,7.3489,37500.0
2005-04-07 13:30:00,12.43,12.44,12.43,12.43,14000.0,7.3489,7.3548,7.3489,7.3489,14000.0
2005-04-07 14:00:00,12.43,12.47,12.42,12.45,92000.0,7.3489,7.3725,7.343,7.3607,92000.0
2005-04-07 14:30:00,12.44,12.48,12.44,12.48,60500.0,7.3548,7.3784,7.3548,7.3784,60500.0
2005-04-07 15:00:00,12.48,12.54,12.47,12.52,51500.0,7.3784,7.4139,7.3725,7.4021,51500.0
2005-04-07 15:30:00,12.52,12.54,12.47,12.47,55000.0,7.4021,7.4139,7.3725,7.3725,55000.0
2005-04-08 09:30:00,12.58,12.58,12.36,12.45,163000.0,7.4376,7.4376,7.3075,7.3607,163000.0
2005-04-08 10:00:00,12.45,12.45,12.4,12.4,59500.0,7.3607,7.3607,7.3311,7.3311,59500.0
2005-04-08 10:30:00,12.41,12.43,12.4,12.42,85500.0,7.337,7.3489,7.3311,7.343,85500.0
2005-04-08 11:00:00,12.42,12.45,12.42,12.44,78500.0,7.343,7.3607,7.343,7.3548,78500.0
2005-04-08 11:30:00,12.43,12.47,12.43,12.46,36500.0,7.3489,7.3725,7.3489,7.3666,36500.0
2005-04-08 12:00:00,12.45,12.46,12.43,12.45,49000.0,7.3607,7.3666,7.3489,7.3607,49000.0
2005-04-08 12:30:00,12.45,12.45,12.42,12.43,49500.0,7.3607,7.3607,7.343,7.3489,49500.0
2005-04-08 13:00:00,12.42,12.45,12.42,12.45,43500.0,7.343,7.3607,7.343,7.3607,43500.0
2005-04-08 13:30:00,12.44,12.45,12.42,12.43,77500.0,7.3548,7.3607,7.343,7.3489,77500.0
2005-04-08 14:00:00,12.43,12.45,12.42,12.44,61000.0,7.3489,7.3607,7.343,7.3548,61000.0
2005-04-08 14:30:00,12.44,12.48,12.43,12.43,53500.0,7.3548,7.3784,7.3489,7.3489,53500.0
2005-04-08 15:00:00,12.43,12.47,12.41,12.46,72500.0,7.3489,7.3725,7.337,7.3666,72500.0
2005-04-08 15:30:00,12.46,12.48,12.41,12.41,108000.0,7.3666,7.3784,7.337,7.337,108000.0
2005-04-11 09:30:00,12.48,12.48,12.41,12.41,50500.0,7.3784,7.3784,7.337,7.337,50500.0
2005-04-11 10:00:00,12.41,12.41,12.3,12.33,182500.0,7.337,7.337,7.272,7.2897,182500.0
2005-04-11 10:30:00,12.32,12.35,12.31,12.35,45000.0,7.2838,7.3016,7.2779,7.3016,45000.0
2005-04-11 11:00:00,12.32,12.37,12.32,12.36,42000.0,7.2838,7.3134,7.2838,7.3075,42000.0
2005-04-11 11:30:00,12.36,12.37,12.35,12.35,19500.0,7.3075,7.3134,7.3016,7.3016,19500.0
2005-04-11 12:00:00,12.34,12.36,12.34,12.34,13500.0,7.2957,7.3075,7.2957,7.2957,13500.0
2005-04-11 12:30:00,12.35,12.36,12.33,12.34,13000.0,7.3016,7.3075,7.2897,7.2957,13000.0
2005-04-11 13:00:00,12.35,12.35,12.25,12.3,44000.0,7.3016,7.3016,7.2425,7.272,44000.0
2005-04-11 13:30:00,12.3,12.3,12.26,12.28,35000.0,7.272,7.272,7.2484,7.2602,35000.0
2005-04-11 14:00:00,12.27,12.29,12.25,12.27,58000.0,7.2543,7.2661,7.2425,7.2543,58000.0
2005-04-11 14:30:00,12.28,12.29,12.26,12.26,55500.0,7.2602,7.2661,7.2484,7.2484,55500.0
2005-04-11 15:00:00,12.26,12.29,12.24,12.24,67500.0,7.2484,7.2661,7.2365,7.2365,67500.0
2005-04-11 15:30:00,12.24,12.29,12.24,12.28,135000.0,7.2365,7.2661,7.2365,7.2602,135000.0
2005-04-12 09:30:00,12.21,12.22,12.12,12.13,195500.0,7.2188,7.2247,7.1656,7.1715,195500.0
2005-04-12 10:00:00,12.15,12.16,12.03,12.03,113000.0,7.1833,7.1892,7.1124,7.1124,113000.0
2005-04-12 10:30:00,12.0,12.02,11.96,12.0,113500.0,7.0946,7.1065,7.071,7.0946,113500.0
2005-04-12 11:00:00,12.01,12.1,12.01,12.06,138000.0,7.1006,7.1538,7.1006,7.1301,138000.0
2005-04-12 11:30:00,12.04,12.04,11.91,11.93,86500.0,7.1183,7.1183,7.0414,7.0533,86500.0
2005-04-12 12:00:00,11.93,11.95,11.8,11.89,137000.0,7.0533,7.0651,6.9764,7.0296,137000.0
2005-04-12 12:30:00,11.9,11.9,11.77,11.77,169500.0,7.0355,7.0355,6.9587,6.9587,169500.0
2005-04-12 13:00:00,11.76,11.78,11.67,11.69,195500.0,6.9528,6.9646,6.8995,6.9114,195500.0
2005-04-12 13:30:00,11.69,11.74,11.64,11.67,118500.0,6.9114,6.9409,6.8818,6.8995,118500.0
2005-04-12 14:00:00,11.67,11.75,11.63,11.68,208500.0,6.8995,6.9468,6.8759,6.9055,208500.0
2005-04-12 14:30:00,11.67,11.75,11.5,11.75,352000.0,6.8995,6.9468,6.799,6.9468,352000.0
2005-04-12 15:00:00,11.75,11.86,11.75,11.84,293000.0,6.9468,7.0119,6.9468,7.0001,293000.0
2005-04-12 15:30:00,11.84,11.89,11.83,11.84,261000.0,7.0001,7.0296,6.9941,7.0001,261000.0
2005-04-13 09:30:00,11.94,11.94,11.6,11.71,417000.0,7.0592,7.0592,6.8582,6.9232,417000.0
2005-04-13 10:00:00,11.73,11.85,11.73,11.8,210500.0,6.935,7.006,6.935,6.9764,210500.0
2005-04-13 10:30:00,11.8,11.82,11.73,11.8,184500.0,6.9764,6.9882,6.935,6.9764,184500.0
2005-04-13 11:00:00,11.8,11.81,11.78,11.8,59000.0,6.9764,6.9823,6.9646,6.9764,59000.0
2005-04-13 11:30:00,11.81,11.83,11.78,11.78,63500.0,6.9823,6.9941,6.9646,6.9646,63500.0
2005-04-13 12:00:00,11.79,11.81,11.79,11.81,101500.0,6.9705,6.9823,6.9705,6.9823,101500.0
2005-04-13 12:30:00,11.8,11.82,11.77,11.8,90000.0,6.9764,6.9882,6.9587,6.9764,90000.0
2005-04-13 13:00:00,11.8,11.8,11.66,11.66,134000.0,6.9764,6.9764,6.8936,6.8936,134000.0
2005-04-13 13:30:00,11.66,11.66,11.54,11.56,130500.0,6.8936,6.8936,6.8227,6.8345,130500.0
2005-04-13 14:00:00,11.56,11.56,11.47,11.56,133500.0,6.8345,6.8345,6.7813,6.8345,133500.0
2005-04-13 14:30:00,11.57,11.57,11.46,11.46,88500.0,6.8404,6.8404,6.7754,6.7754,88500.0
2005-04-13 15:00:00,11.46,11.46,11.35,11.38,243500.0,6.7754,6.7754,6.7104,6.7281,243500.0
2005-04-13 15:30:00,11.4,11.42,11.29,11.34,404000.0,6.7399,6.7517,6.6749,6.7044,404000.0
2005-04-14 09:30:00,11.28,11.39,11.21,11.21,215000.0,6.669,6.734,6.6276,6.6276,215000.0
2005-04-14 10:00:00,11.21,11.29,11.03,11.07,614500.0,6.6276,6.6749,6.5212,6.5448,614500.0
2005-04-14 10:30:00,11.07,11.11,11.0,11.08,453000.0,6.5448,6.5685,6.5034,6.5507,453000.0
2005-04-14 11:00:00,11.07,11.16,11.04,11.09,435500.0,6.5448,6.598,6.5271,6.5566,435500.0
2005-04-14 11:30:00,11.09,11.09,10.97,10.99,165000.0,6.5566,6.5566,6.4857,6.4975,165000.0
2005-04-14 12:00:00,10.98,11.0,10.88,10.88,166000.0,6.4916,6.5034,6.4325,6.4325,166000.0
2005-04-14 12:30:00,10.88,10.88,10.7,10.82,416500.0,6.4325,6.4325,6.3261,6.397,416500.0
2005-04-14 13:00:00,10.82,10.82,10.7,10.74,281000.0,6.397,6.397,6.3261,6.3497,281000.0
2005-04-14 13:30:00,10.74,10.77,10.71,10.74,169000.0,6.3497,6.3674,6.332,6.3497,169000.0
2005-04-14 14:00:00,10.74,10.88,10.74,10.88,220500.0,6.3497,6.4325,6.3497,6.4325,220500.0
2005-04-14 14:30:00,10.87,10.94,10.86,10.92,93000.0,6.4266,6.468,6.4207,6.4561,93000.0
2005-04-14 15:00:00,10.93,11.04,10.91,11.04,174000.0,6.462,6.5271,6.4502,6.5271,174000.0
2005-04-14 15:30:00,11.02,11.02,10.92,10.98,155000.0,6.5153,6.5153,6.4561,6.4916,155000.0
2005-04-15 09:30:00,10.95,11.05,10.86,10.98,216000.0,6.4739,6.533,6.4207,6.4916,216000.0
2005-04-15 10:00:00,10.98,11.05,10.96,11.05,255000.0,6.4916,6.533,6.4798,6.533,255000.0
2005-04-15 10:30:00,11.06,11.07,10.93,10.96,168000.0,6.5389,6.5448,6.462,6.4798,168000.0
2005-04-15 11:00:00,10.96,10.98,10.94,10.96,92500.0,6.4798,6.4916,6.468,6.4798,92500.0
2005-04-15 11:30:00,10.96,10.96,10.7,10.71,175500.0,6.4798,6.4798,6.3261,6.332,175500.0
2005-04-15 12:00:00,10.71,10.74,10.65,10.66,189500.0,6.332,6.3497,6.2965,6.3024,189500.0
2005-04-15 12:30:00,10.65,10.67,10.53,10.54,170000.0,6.2965,6.3083,6.2256,6.2315,170000.0
2005-04-15 13:00:00,10.55,10.66,10.54,10.59,147000.0,6.2374,6.3024,6.2315,6.261,147000.0
2005-04-15 13:30:00,10.59,10.71,10.59,10.66,84500.0,6.261,6.332,6.261,6.3024,84500.0
2005-04-15 14:00:00,10.66,10.67,10.59,10.65,59000.0,6.3024,6.3083,6.261,6.2965,59000.0
2005-04-15 14:30:00,10.66,10.66,10.56,10.56,71500.0,6.3024,6.3024,6.2433,6.2433,71500.0
2005-04-15 15:00:00,10.56,10.58,10.46,10.47,102000.0,6.2433,6.2551,6.1842,6.1901,102000.0
2005-04-15 15:30:00,10.47,10.59,10.47,10.59,181000.0,6.1901,6.261,6.1901,6.261,181000.0
2005-04-18 09:30:00,10.8,10.8,10.68,10.79,149500.0,6.3852,6.3852,6.3142,6.3793,149500.0
2005-04-18 10:00:00,10.79,10.85,10.75,10.75,231000.0,6.3793,6.4147,6.3556,6.3556,231000.0
2005-04-18 10:30:00,10.75,10.86,10.75,10.84,181500.0,6.3556,6.4207,6.3556,6.4088,181500.0
2005-04-18 11:00:00,10.83,10.85,10.8,10.8,88000.0,6.4029,6.4147,6.3852,6.3852,88000.0
2005-04-18 11:30:00,10.82,10.82,10.68,10.7,111500.0,6.397,6.397,6.3142,6.3261,111500.0
2005-04-18 12:00:00,10.7,10.71,10.62,10.67,104000.0,6.3261,6.332,6.2788,6.3083,104000.0
2005-04-18 12:30:00,10.67,10.75,10.64,10.74,156000.0,6.3083,6.3556,6.2906,6.3497,156000.0
2005-04-18 13:00:00,10.76,10.78,10.7,10.76,161500.0,6.3615,6.3734,6.3261,6.3615,161500.0
2005-04-18 13:30:00,10.75,10.82,10.73,10.81,114000.0,6.3556,6.397,6.3438,6.3911,114000.0
2005-04-18 14:00:00,10.81,10.81,10.73,10.74,64500.0,6.3911,6.3911,6.3438,6.3497,64500.0
2005-04-18 14:30:00,10.76,10.76,10.7,10.75,62000.0,6.3615,6.3615,6.3261,6.3556,62000.0
2005-04-18 15:00:00,10.75,10.82,10.7,10.79,83500.0,6.3556,6.397,6.3261,6.3793,83500.0
2005-04-18 15:30:00,10.81,10.81,10.76,10.78,60500.0,6.3911,6.3911,6.3615,6.3734,60500.0
2005-04-19 09:30:00,10.98,11.27,10.97,11.26,300500.0,6.4916,6.6631,6.4857,6.6571,300500.0
2005-04-19 10:00:00,11.26,11.34,11.21,11.3,282000.0,6.6571,6.7044,6.6276,6.6808,282000.0
2005-04-19 10:30:00,11.31,11.4,11.29,11.36,305000.0,6.6867,6.7399,6.6749,6.7163,305000.0
2005-04-19 11:00:00,11.37,11.43,11.35,11.42,277000.0,6.7222,6.7577,6.7104,6.7517,277000.0
2005-04-19 11:30:00,11.43,11.45,11.39,11.42,129500.0,6.7577,6.7695,6.734,6.7517,129500.0
2005-04-19 12:00:00,11.43,11.43,11.33,11.37,202500.0,6.7577,6.7577,6.6985,6.7222,202500.0
2005-04-19 12:30:00,11.37,11.41,11.37,11.4,79500.0,6.7222,6.7458,6.7222,6.7399,79500.0
2005-04-19 13:00:00,11.4,11.42,11.39,11.42,58000.0,6.7399,6.7517,6.734,6.7517,58000.0
2005-04-19 13:30:00,11.42,11.59,11.41,11.58,130000.0,6.7517,6.8522,6.7458,6.8463,130000.0
2005-04-19 14:00:00,11.59,11.59,11.46,11.46,76000.0,6.8522,6.8522,6.7754,6.7754,76000.0
2005-04-19 14:30:00,11.48,11.62,11.46,11.62,330500.0,6.7872,6.87,6.7754,6.87,330500.0
2005-04-19 15:00:00,11.62,11.62,11.54,11.6,163000.0,6.87,6.87,6.8227,6.8582,163000.0
2005-04-19 15:30:00,11.6,11.63,11.57,11.63,157000.0,6.8582,6.8759,6.8404,6.8759,157000.0
2005-04-20 09:30:00,11.63,11.77,11.6,11.66,387000.0,6.8759,6.9587,6.8582,6.8936,387000.0
2005-04-20 10:00:00,11.66,11.74,11.64,11.72,271500.0,6.8936,6.9409,6.8818,6.9291,271500.0
2005-04-20 10:30:00,11.7,11.7,11.62,11.62,213500.0,6.9173,6.9173,6.87,6.87,213500.0
2005-04-20 11:00:00,11.63,11.67,11.62,11.67,140500.0,6.8759,6.8995,6.87,6.8995,140500.0
2005-04-20 11:30:00,11.66,11.68,11.64,11.64,117500.0,6.8936,6.9055,6.8818,6.8818,117500.0
2005-04-20 12:00:00,11.62,11.62,11.52,11.52,161000.0,6.87,6.87,6.8109,6.8109,161000.0
2005-04-20 12:30:00,11.52,11.55,11.5,11.53,99500.0,6.8109,6.8286,6.799,6.8168,99500.0
2005-04-20 13:00:00,11.53,11.57,11.5,11.53,147000.0,6.8168,6.8404,6.799,6.8168,147000.0
2005-04-20 13:30:00,11.52,11.52,11.45,11.51,269000.0,6.8109,6.8109,6.7695,6.8049,269000.0
2005-04-20 14:00:00,11.51,11.52,11.47,11.5,148500.0,6.8049,6.8109,6.7813,6.799,148500.0
2005-04-20 14:30:00,11.48,11.48,11.44,11.45,76500.0,6.7872,6.7872,6.7636,6.7695,76500.0
2005-04-20 15:00:00,11.45,11.47,11.4,11.42,177000.0,6.7695,6.7813,6.7399,6.7517,177000.0
2005-04-20 15:30:00,11.42,11.42,11.38,11.41,188500.0,6.7517,6.7517,6.7281,6.7458,188500.0
2005-04-21 09:30:00,11.7,11.73,11.62,11.68,135500.0,6.9173,6.935,6.87,6.9055,135500.0
2005-04-21 10:00:00,11.64,11.64,11.3,11.32,188000.0,6.8818,6.8818,6.6808,6.6926,188000.0
2005-04-21 10:30:00,11.31,11.44,11.31,11.42,171000.0,6.6867,6.7636,6.6867,6.7517,171000.0
2005-04-21 11:00:00,11.44,11.46,11.4,11.43,144500.0,6.7636,6.7754,6.7399,6.7577,144500.0
2005-04-21 11:30:00,11.42,11.43,11.39,11.39,59000.0,6.7517,6.7577,6.734,6.734,59000.0
2005-04-21 12:00:00,11.41,11.46,11.39,11.46,53500.0,6.7458,6.7754,6.734,6.7754,53500.0
2005-04-21 12:30:00,11.43,11.49,11.4,11.49,137000.0,6.7577,6.7931,6.7399,6.7931,137000.0
2005-04-21 13:00:00,11.48,11.51,11.46,11.5,101500.0,6.7872,6.8049,6.7754,6.799,101500.0
2005-04-21 13:30:00,11.5,11.54,11.49,11.51,38000.0,6.799,6.8227,6.7931,6.8049,38000.0
2005-04-21 14:00:00,11.51,11.54,11.49,11.52,27500.0,6.8049,6.8227,6.7931,6.8109,27500.0
2005-04-21 14:30:00,11.52,11.55,11.5,11.54,31500.0,6.8109,6.8286,6.799,6.8227,31500.0
2005-04-21 15:00:00,11.54,11.66,11.54,11.63,49000.0,6.8227,6.8936,6.8227,6.8759,49000.0
2005-04-21 15:30:00,11.63,11.72,11.61,11.7,167000.0,6.8759,6.9291,6.8641,6.9173,167000.0
2005-04-22 09:30:00,11.66,11.66,11.58,11.62,97000.0,6.8936,6.8936,6.8463,6.87,97000.0
2005-04-22 10:00:00,11.64,11.97,11.64,11.92,234000.0,6.8818,7.0769,6.8818,7.0473,234000.0
2005-04-22 10:30:00,11.91,11.95,11.83,11.84,179500.0,7.0414,7.0651,6.9941,7.0001,179500.0
2005-04-22 11:00:00,11.84,11.84,11.79,11.79,50000.0,7.0001,7.0001,6.9705,6.9705,50000.0
2005-04-22 11:30:00,11.78,11.8,11.65,11.74,169000.0,6.9646,6.9764,6.8877,6.9409,169000.0
2005-04-22 12:00:00,11.74,11.78,11.68,11.72,138000.0,6.9409,6.9646,6.9055,6.9291,138000.0
2005-04-22 12:30:00,11.73,11.85,11.72,11.78,158500.0,6.935,7.006,6.9291,6.9646,158500.0
2005-04-22 13:00:00,11.79,11.84,11.77,11.78,75000.0,6.9705,7.0001,6.9587,6.9646,75000.0
2005-04-22 13:30:00,11.78,11.81,11.77,11.81,32000.0,6.9646,6.9823,6.9587,6.9823,32000.0
2005-04-22 14:00:00,11.79,11.81,11.78,11.81,49500.0,6.9705,6.9823,6.9646,6.9823,49500.0
2005-04-22 14:30:00,11.82,11.83,11.75,11.75,57000.0,6.9882,6.9941,6.9468,6.9468,57000.0
2005-04-22 15:00:00,11.75,11.77,11.65,11.65,88000.0,6.9468,6.9587,6.8877,6.8877,88000.0
2005-04-22 15:30:00,11.64,11.79,11.61,11.77,167000.0,6.8818,6.9705,6.8641,6.9587,167000.0
2005-04-25 09:30:00,11.78,11.81,11.74,11.78,85000.0,6.9646,6.9823,6.9409,6.9646,85000.0
2005-04-25 10:00:00,11.78,11.95,11.78,11.88,219500.0,6.9646,7.0651,6.9646,7.0237,219500.0
2005-04-25 10:30:00,11.89,11.9,11.88,11.9,64500.0,7.0296,7.0355,7.0237,7.0355,64500.0
2005-04-25 11:00:00,11.9,11.98,11.9,11.95,214500.0,7.0355,7.0828,7.0355,7.0651,214500.0
2005-04-25 11:30:00,11.96,11.99,11.91,11.93,99000.0,7.071,7.0887,7.0414,7.0533,99000.0
2005-04-25 12:00:00,11.93,11.95,11.92,11.94,39500.0,7.0533,7.0651,7.0473,7.0592,39500.0
2005-04-25 12:30:00,11.93,11.95,11.92,11.94,71500.0,7.0533,7.0651,7.0473,7.0592,71500.0
2005-04-25 13:00:00,11.95,11.98,11.95,11.98,50000.0,7.0651,7.0828,7.0651,7.0828,50000.0
2005-04-25 13:30:00,11.98,11.98,11.94,11.96,60000.0,7.0828,7.0828,7.0592,7.071,60000.0
2005-04-25 14:00:00,11.96,11.98,11.95,11.98,36500.0,7.071,7.0828,7.0651,7.0828,36500.0
2005-04-25 14:30:00,11.99,12.01,11.96,11.97,59500.0,7.0887,7.1006,7.071,7.0769,59500.0
2005-04-25 15:00:00,11.97,12.02,11.93,11.99,91500.0,7.0769,7.1065,7.0533,7.0887,91500.0
2005-04-25 15:30:00,11.99,12.04,11.96,12.02,92000.0,7.0887,7.1183,7.071,7.1065,92000.0
2005-04-26 09:30:00,12.21,12.21,11.94,11.94,218000.0,7.2188,7.2188,7.0592,7.0592,218000.0
2005-04-26 10:00:00,11.93,11.95,11.86,11.91,109500.0,7.0533,7.0651,7.0119,7.0414,109500.0
2005-04-26 10:30:00,11.91,11.99,11.88,11.92,110500.0,7.0414,7.0887,7.0237,7.0473,110500.0
2005-04-26 11:00:00,11.92,11.95,11.9,11.92,73000.0,7.0473,7.0651,7.0355,7.0473,73000.0
2005-04-26 11:30:00,11.92,11.95,11.91,11.93,30000.0,7.0473,7.0651,7.0414,7.0533,30000.0
2005-04-26 12:00:00,11.92,11.93,11.86,11.86,40500.0,7.0473,7.0533,7.0119,7.0119,40500.0
2005-04-26 12:30:00,11.86,11.9,11.84,11.9,48500.0,7.0119,7.0355,7.0001,7.0355,48500.0
2005-04-26 13:00:00,11.89,11.89,11.8,11.8,53500.0,7.0296,7.0296,6.9764,6.9764,53500.0
2005-04-26 13:30:00,11.8,11.83,11.78,11.82,49000.0,6.9764,6.9941,6.9646,6.9882,49000.0
2005-04-26 14:00:00,11.82,11.82,11.73,11.74,49000.0,6.9882,6.9882,6.935,6.9409,49000.0
2005-04-26 14:30:00,11.74,11.78,11.72,11.74,34000.0,6.9409,6.9646,6.9291,6.9409,34000.0
2005-04-26 15:00:00,11.74,11.77,11.71,11.74,42000.0,6.9409,6.9587,6.9232,6.9409,42000.0
2005-04-26 15:30:00,11.74,11.79,11.69,11.71,56000.0,6.9409,6.9705,6.9114,6.9232,56000.0
2005-04-27 09:30:00,11.73,11.73,11.49,11.53,221500.0,6.935,6.935,6.7931,6.8168,221500.0
2005-04-27 10:00:00,11.52,11.52,11.46,11.48,151000.0,6.8109,6.8109,6.7754,6.7872,151000.0
2005-04-27 10:30:00,11.48,11.51,11.47,11.5,222500.0,6.7872,6.8049,6.7813,6.799,222500.0
2005-04-27 11:00:00,11.5,11.52,11.47,11.48,96500.0,6.799,6.8109,6.7813,6.7872,96500.0
2005-04-27 11:30:00,11.48,11.52,11.34,11.37,158500.0,6.7872,6.8109,6.7044,6.7222,158500.0
2005-04-27 12:00:00,11.38,11.5,11.36,11.49,36000.0,6.7281,6.799,6.7163,6.7931,36000.0
2005-04-27 12:30:00,11.49,11.49,11.37,11.4,86500.0,6.7931,6.7931,6.7222,6.7399,86500.0
2005-04-27 13:00:00,11.4,11.41,11.39,11.39,341500.0,6.7399,6.7458,6.734,6.734,341500.0
2005-04-27 13:30:00,11.39,11.39,11.24,11.25,162500.0,6.734,6.734,6.6453,6.6512,162500.0
2005-04-27 14:00:00,11.25,11.25,11.16,11.19,188000.0,6.6512,6.6512,6.598,6.6158,188000.0
2005-04-27 14:30:00,11.19,11.19,11.1,11.14,195000.0,6.6158,6.6158,6.5625,6.5862,195000.0
2005-04-27 15:00:00,11.14,11.25,11.13,11.22,139000.0,6.5862,6.6512,6.5803,6.6335,139000.0
2005-04-27 15:30:00,11.21,11.22,11.15,11.18,172000.0,6.6276,6.6335,6.5921,6.6098,172000.0
2005-04-28 09:30:00,11.18,11.19,11.04,11.04,144500.0,6.6098,6.6158,6.5271,6.5271,144500.0
2005-04-28 10:00:00,11.01,11.16,10.99,11.13,261500.0,6.5093,6.598,6.4975,6.5803,261500.0
2005-04-28 10:30:00,11.15,11.16,11.09,11.15,120000.0,6.5921,6.598,6.5566,6.5921,120000.0
2005-04-28 11:00:00,11.15,11.15,11.04,11.05,132000.0,6.5921,6.5921,6.5271,6.533,132000.0
2005-04-28 11:30:00,11.06,11.06,11.01,11.05,101000.0,6.5389,6.5389,6.5093,6.533,101000.0
2005-04-28 12:00:00,11.06,11.11,11.06,11.08,131500.0,6.5389,6.5685,6.5389,6.5507,131500.0
2005-04-28 12:30:00,11.08,11.13,11.08,11.12,38500.0,6.5507,6.5803,6.5507,6.5744,38500.0
2005-04-28 13:00:00,11.13,11.14,11.12,11.13,42000.0,6.5803,6.5862,6.5744,6.5803,42000.0
2005-04-28 13:30:00,11.13,11.14,11.07,11.12,43000.0,6.5803,6.5862,6.5448,6.5744,43000.0
2005-04-28 14:00:00,11.13,11.13,11.06,11.07,110500.0,6.5803,6.5803,6.5389,6.5448,110500.0
2005-04-28 14:30:00,11.06,11.06,10.9,10.92,202500.0,6.5389,6.5389,6.4443,6.4561,202500.0
2005-04-28 15:00:00,10.91,10.95,10.87,10.95,248500.0,6.4502,6.4739,6.4266,6.4739,248500.0
2005-04-28 15:30:00,10.97,10.97,10.89,10.94,274000.0,6.4857,6.4857,6.4384,6.468,274000.0
2005-04-29 09:30:00,11.15,11.21,11.11,11.2,113000.0,6.5921,6.6276,6.5685,6.6217,113000.0
2005-04-29 10:00:00,11.2,11.22,11.0,11.04,379500.0,6.6217,6.6335,6.5034,6.5271,379500.0
2005-04-29 10:30:00,11.04,11.08,10.94,11.04,204500.0,6.5271,6.5507,6.468,6.5271,204500.0
2005-04-29 11:00:00,11.02,11.26,11.0,11.19,214000.0,6.5153,6.6571,6.5034,6.6158,214000.0
2005-04-29 11:30:00,11.2,11.2,11.13,11.14,50000.0,6.6217,6.6217,6.5803,6.5862,50000.0
2005-04-29 12:00:00,11.16,11.35,11.16,11.31,113000.0,6.598,6.7104,6.598,6.6867,113000.0
2005-04-29 12:30:00,11.31,11.32,11.28,11.3,41000.0,6.6867,6.6926,6.669,6.6808,41000.0
2005-04-29 13:00:00,11.3,11.39,11.3,11.37,81000.0,6.6808,6.734,6.6808,6.7222,81000.0
2005-04-29 13:30:00,11.37,11.38,11.33,11.37,43000.0,6.7222,6.7281,6.6985,6.7222,43000.0
2005-04-29 14:00:00,11.37,11.38,11.37,11.38,27500.0,6.7222,6.7281,6.7222,6.7281,27500.0
2005-04-29 14:30:00,11.38,11.45,11.37,11.37,128500.0,6.7281,6.7695,6.7222,6.7222,128500.0
2005-04-29 15:00:00,11.37,11.4,11.34,11.36,84500.0,6.7222,6.7399,6.7044,6.7163,84500.0
2005-04-29 15:30:00,11.37,11.44,11.37,11.43,121000.0,6.7222,6.7636,6.7222,6.7577,121000.0
2005-05-02 09:30:00,11.48,11.52,11.44,11.45,229000.0,6.7872,6.8109,6.7636,6.7695,229000.0
2005-05-02 10:00:00,11.46,11.48,11.4,11.46,212000.0,6.7754,6.7872,6.7399,6.7754,212000.0
2005-05-02 10:30:00,11.46,11.5,11.46,11.5,60500.0,6.7754,6.799,6.7754,6.799,60500.0
2005-05-02 11:00:00,11.49,11.49,11.46,11.47,31500.0,6.7931,6.7931,6.7754,6.7813,31500.0
2005-05-02 11:30:00,11.47,11.56,11.47,11.54,80500.0,6.7813,6.8345,6.7813,6.8227,80500.0
2005-05-02 12:00:00,11.54,11.57,11.53,11.57,37500.0,6.8227,6.8404,6.8168,6.8404,37500.0
2005-05-02 12:30:00,11.57,11.57,11.54,11.54,57000.0,6.8404,6.8404,6.8227,6.8227,57000.0
2005-05-02 13:00:00,11.54,11.56,11.49,11.5,92000.0,6.8227,6.8345,6.7931,6.799,92000.0
2005-05-02 13:30:00,11.5,11.55,11.49,11.53,134500.0,6.799,6.8286,6.7931,6.8168,134500.0
2005-05-02 14:00:00,11.53,11.55,11.5,11.55,74500.0,6.8168,6.8286,6.799,6.8286,74500.0
2005-05-02 14:30:00,11.54,11.65,11.54,11.64,95000.0,6.8227,6.8877,6.8227,6.8818,95000.0
2005-05-02 15:00:00,11.64,11.7,11.63,11.66,82000.0,6.8818,6.9173,6.8759,6.8936,82000.0
2005-05-02 15:30:00,11.67,11.75,11.67,11.75,147000.0,6.8995,6.9468,6.8995,6.9468,147000.0
2005-05-03 09:30:00,12.47,12.8,12.36,12.72,748500.0,7.3725,7.5676,7.3075,7.5203,748500.0
2005-05-03 10:00:00,12.72,12.72,12.46,12.55,682500.0,7.5203,7.5203,7.3666,7.4198,682500.0
2005-05-03 10:30:00,12.56,12.57,12.48,12.48,538500.0,7.4257,7.4316,7.3784,7.3784,538500.0
2005-05-03 11:00:00,12.45,12.49,12.42,12.47,227500.0,7.3607,7.3843,7.343,7.3725,227500.0
2005-05-03 11:30:00,12.47,12.47,12.43,12.46,231500.0,7.3725,7.3725,7.3489,7.3666,231500.0
2005-05-03 12:00:00,12.47,12.72,12.47,12.62,412000.0,7.3725,7.5203,7.3725,7.4612,412000.0
2005-05-03 12:30:00,12.62,12.7,12.61,12.62,255500.0,7.4612,7.5085,7.4553,7.4612,255500.0
2005-05-03 13:00:00,12.61,12.67,12.58,12.59,308500.0,7.4553,7.4908,7.4376,7.4435,308500.0
2005-05-03 13:30:00,12.59,12.64,12.52,12.6,245500.0,7.4435,7.473,7.4021,7.4494,245500.0
2005-05-03 14:00:00,12.6,12.62,12.54,12.55,284000.0,7.4494,7.4612,7.4139,7.4198,284000.0
2005-05-03 14:30:00,12.54,12.64,12.54,12.62,308500.0,7.4139,7.473,7.4139,7.4612,308500.0
2005-05-03 15:00:00,12.62,12.63,12.6,12.6,256500.0,7.4612,7.4671,7.4494,7.4494,256500.0
2005-05-03 15:30:00,12.6,12.64,12.59,12.6,316000.0,7.4494,7.473,7.4435,7.4494,316000.0
2005-05-04 09:30:00,12.74,12.83,12.73,12.83,404500.0,7.5321,7.5854,7.5262,7.5854,404500.0
2005-05-04 10:00:00,12.83,12.85,12.72,12.8,114000.0,7.5854,7.5972,7.5203,7.5676,114000.0
2005-05-04 10:30:00,12.8,12.8,12.75,12.77,170000.0,7.5676,7.5676,7.5381,7.5499,170000.0
2005-05-04 11:00:00,12.77,12.82,12.77,12.79,148500.0,7.5499,7.5794,7.5499,7.5617,148500.0
2005-05-04 11:30:00,12.78,12.84,12.77,12.84,71500.0,7.5558,7.5913,7.5499,7.5913,71500.0
2005-05-04 12:00:00,12.84,12.84,12.79,12.79,57000.0,7.5913,7.5913,7.5617,7.5617,57000.0
2005-05-04 12:30:00,12.78,12.79,12.72,12.79,81500.0,7.5558,7.5617,7.5203,7.5617,81500.0
2005-05-04 13:00:00,12.78,12.8,12.78,12.8,63500.0,7.5558,7.5676,7.5558,7.5676,63500.0
2005-05-04 13:30:00,12.8,12.89,12.79,12.88,428000.0,7.5676,7.6208,7.5617,7.6149,428000.0
2005-05-04 14:00:00,12.88,12.91,12.85,12.87,267500.0,7.6149,7.6327,7.5972,7.609,267500.0
2005-05-04 14:30:00,12.87,13.05,12.86,13.0,223000.0,7.609,7.7154,7.6031,7.6859,223000.0
2005-05-04 15:00:00,13.0,13.02,12.95,13.02,208500.0,7.6859,7.6977,7.6563,7.6977,208500.0
2005-05-04 15:30:00,13.02,13.1,13.0,13.02,157000.0,7.6977,7.745,7.6859,7.6977,157000.0
2005-05-05 09:30:00,13.79,13.79,13.5,13.75,409500.0,8.1529,8.1529,7.9815,8.1293,409500.0
2005-05-05 10:00:00,13.73,14.12,13.71,13.8,1023000.0,8.1175,8.348,8.1056,8.1588,1023000.0
2005-05-05 10:30:00,13.8,13.8,13.71,13.71,570000.0,8.1588,8.1588,8.1056,8.1056,570000.0
2005-05-05 11:00:00,13.72,13.84,13.71,13.76,271000.0,8.1115,8.1825,8.1056,8.1352,271000.0
2005-05-05 11:30:00,13.75,13.9,13.75,13.8,254000.0,8.1293,8.218,8.1293,8.1588,254000.0
2005-05-05 12:00:00,13.8,13.84,13.8,13.8,72500.0,8.1588,8.1825,8.1588,8.1588,72500.0
2005-05-05 12:30:00,13.8,13.82,13.77,13.77,110000.0,8.1588,8.1707,8.1411,8.1411,110000.0
2005-05-05 13:00:00,13.77,13.78,13.7,13.72,184000.0,8.1411,8.147,8.0997,8.1115,184000.0
2005-05-05 13:30:00,13.73,13.81,13.73,13.8,191000.0,8.1175,8.1648,8.1175,8.1588,191000.0
2005-05-05 14:00:00,13.8,13.83,13.8,13.8,148500.0,8.1588,8.1766,8.1588,8.1588,148500.0
2005-05-05 14:30:00,13.8,13.88,13.8,13.86,129000.0,8.1588,8.2061,8.1588,8.1943,129000.0
2005-05-05 15:00:00,13.85,13.85,13.77,13.77,220500.0,8.1884,8.1884,8.1411,8.1411,220500.0
2005-05-05 15:30:00,13.78,13.99,13.77,13.97,612500.0,8.147,8.2712,8.1411,8.2594,612500.0
2005-05-06 09:30:00,13.73,13.86,13.73,13.76,295000.0,8.1175,8.1943,8.1175,8.1352,295000.0
2005-05-06 10:00:00,13.75,13.8,13.66,13.68,331500.0,8.1293,8.1588,8.0761,8.0879,331500.0
2005-05-06 10:30:00,13.68,13.68,13.57,13.64,228000.0,8.0879,8.0879,8.0229,8.0642,228000.0
2005-05-06 11:00:00,13.64,13.64,13.59,13.62,107500.0,8.0642,8.0642,8.0347,8.0524,107500.0
2005-05-06 11:30:00,13.62,13.63,13.61,13.62,78000.0,8.0524,8.0583,8.0465,8.0524,78000.0
2005-05-06 12:00:00,13.62,13.66,13.6,13.64,103500.0,8.0524,8.0761,8.0406,8.0642,103500.0
2005-05-06 12:30:00,13.64,13.66,13.62,13.65,55000.0,8.0642,8.0761,8.0524,8.0702,55000.0
2005-05-06 13:00:00,13.65,13.69,13.62,13.68,62000.0,8.0702,8.0938,8.0524,8.0879,62000.0
2005-05-06 13:30:00,13.69,13.7,13.64,13.64,92500.0,8.0938,8.0997,8.0642,8.0642,92500.0
2005-05-06 14:00:00,13.64,13.7,13.64,13.67,73000.0,8.0642,8.0997,8.0642,8.082,73000.0
2005-05-06 14:30:00,13.67,13.68,13.64,13.65,62500.0,8.082,8.0879,8.0642,8.0702,62500.0
2005-05-06 15:00:00,13.66,13.76,13.66,13.73,146000.0,8.0761,8.1352,8.0761,8.1175,146000.0
2005-05-06 15:30:00,13.75,13.75,13.69,13.71,191500.0,8.1293,8.1293,8.0938,8.1056,191500.0
2005-05-09 09:30:00,13.58,13.73,13.57,13.64,338000.0,8.0288,8.1175,8.0229,8.0642,338000.0
2005-05-09 10:00:00,13.61,13.68,13.58,13.68,332000.0,8.0465,8.0879,8.0288,8.0879,332000.0
2005-05-09 10:30:00,13.68,13.84,13.67,13.84,275000.0,8.0879,8.1825,8.082,8.1825,275000.0
2005-05-09 11:00:00,13.84,13.92,13.82,13.9,226500.0,8.1825,8.2298,8.1707,8.218,226500.0
2005-05-09 11:30:00,13.89,14.03,13.88,13.98,207000.0,8.2121,8.2948,8.2061,8.2653,207000.0
2005-05-09 12:00:00,13.97,14.0,13.92,13.93,123000.0,8.2594,8.2771,8.2298,8.2357,123000.0
2005-05-09 12:30:00,13.93,13.96,13.91,13.94,74500.0,8.2357,8.2534,8.2239,8.2416,74500.0
2005-05-09 13:00:00,13.96,13.99,13.92,13.92,88000.0,8.2534,8.2712,8.2298,8.2298,88000.0
2005-05-09 13:30:00,13.91,13.98,13.9,13.98,39500.0,8.2239,8.2653,8.218,8.2653,39500.0
2005-05-09 14:00:00,13.98,14.13,13.93,14.05,294000.0,8.2653,8.3539,8.2357,8.3066,294000.0
2005-05-09 14:30:00,14.05,14.05,14.0,14.02,85000.0,8.3066,8.3066,8.2771,8.2889,85000.0
2005-05-09 15:00:00,14.01,14.04,13.99,14.03,135000.0,8.283,8.3007,8.2712,8.2948,135000.0
2005-05-09 15:30:00,14.04,14.12,14.02,14.07,180500.0,8.3007,8.348,8.2889,8.3185,180500.0
2005-05-10 09:30:00,14.12,14.12,13.74,13.76,236000.0,8.348,8.348,8.1234,8.1352,236000.0
2005-05-10 10:00:00,13.78,13.84,13.73,13.84,171000.0,8.147,8.1825,8.1175,8.1825,171000.0
2005-05-10 10:30:00,13.84,13.95,13.83,13.84,236500.0,8.1825,8.2475,8.1766,8.1825,236500.0
2005-05-10 11:00:00,13.84,13.87,13.81,13.85,59000.0,8.1825,8.2002,8.1648,8.1884,59000.0
2005-05-10 11:30:00,13.85,13.85,13.8,13.8,78000.0,8.1884,8.1884,8.1588,8.1588,78000.0
2005-05-10 12:00:00,13.82,13.82,13.76,13.79,165500.0,8.1707,8.1707,8.1352,8.1529,165500.0
2005-05-10 12:30:00,13.79,13.82,13.79,13.82,49500.0,8.1529,8.1707,8.1529,8.1707,49500.0
2005-05-10 13:00:00,13.82,13.85,13.82,13.83,44000.0,8.1707,8.1884,8.1707,8.1766,44000.0
2005-05-10 13:30:00,13.83,13.84,13.81,13.81,32500.0,8.1766,8.1825,8.1648,8.1648,32500.0
2005-05-10 14:00:00,13.81,13.83,13.7,13.7,114500.0,8.1648,8.1766,8.0997,8.0997,114500.0
2005-05-10 14:30:00,13.68,13.68,13.61,13.65,60000.0,8.0879,8.0879,8.0465,8.0702,60000.0
2005-05-10 15:00:00,13.65,13.71,13.64,13.68,178500.0,8.0702,8.1056,8.0642,8.0879,178500.0
2005-05-10 15:30:00,13.66,13.7,13.62,13.7,167500.0,8.0761,8.0997,8.0524,8.0997,167500.0
2005-05-11 09:30:00,13.7,13.72,13.52,13.52,170500.0,8.0997,8.1115,7.9933,7.9933,170500.0
2005-05-11 10:00:00,13.52,13.6,13.44,13.44,155000.0,7.9933,8.0406,7.946,7.946,155000.0
2005-05-11 10:30:00,13.44,13.55,13.44,13.45,135000.0,7.946,8.011,7.946,7.9519,135000.0
2005-05-11 11:00:00,13.46,13.48,13.34,13.43,116500.0,7.9578,7.9697,7.8869,7.9401,116500.0
2005-05-11 11:30:00,13.43,13.48,13.4,13.44,63000.0,7.9401,7.9697,7.9224,7.946,63000.0
2005-05-11 12:00:00,13.43,13.44,13.4,13.4,17500.0,7.9401,7.946,7.9224,7.9224,17500.0
2005-05-11 12:30:00,13.44,13.44,13.38,13.42,24500.0,7.946,7.946,7.9105,7.9342,24500.0
2005-05-11 13:00:00,13.43,13.44,13.43,13.44,12500.0,7.9401,7.946,7.9401,7.946,12500.0
2005-05-11 13:30:00,13.44,13.45,13.42,13.43,57500.0,7.946,7.9519,7.9342,7.9401,57500.0
2005-05-11 14:00:00,13.43,13.51,13.43,13.5,472000.0,7.9401,7.9874,7.9401,7.9815,472000.0
2005-05-11 14:30:00,13.48,13.52,13.45,13.5,264000.0,7.9697,7.9933,7.9519,7.9815,264000.0
2005-05-11 15:00:00,13.49,13.5,13.44,13.5,226500.0,7.9756,7.9815,7.946,7.9815,226500.0
2005-05-11 15:30:00,13.5,13.5,13.45,13.48,147500.0,7.9815,7.9815,7.9519,7.9697,147500.0
2005-05-12 09:30:00,13.43,13.47,13.32,13.4,132000.0,7.9401,7.9637,7.8751,7.9224,132000.0
2005-05-12 10:00:00,13.4,13.5,13.36,13.44,244500.0,7.9224,7.9815,7.8987,7.946,244500.0
2005-05-12 10:30:00,13.44,13.46,13.41,13.42,87500.0,7.946,7.9578,7.9283,7.9342,87500.0
2005-05-12 11:00:00,13.38,13.47,13.36,13.47,105500.0,7.9105,7.9637,7.8987,7.9637,105500.0
2005-05-12 11:30:00,13.44,13.46,13.37,13.37,63000.0,7.946,7.9578,7.9046,7.9046,63000.0
2005-05-12 12:00:00,13.37,13.42,13.37,13.38,57000.0,7.9046,7.9342,7.9046,7.9105,57000.0
2005-05-12 12:30:00,13.38,13.42,13.34,13.39,110000.0,7.9105,7.9342,7.8869,7.9164,110000.0
2005-05-12 13:00:00,13.39,13.39,13.34,13.35,132000.0,7.9164,7.9164,7.8869,7.8928,132000.0
2005-05-12 13:30:00,13.35,13.35,13.21,13.21,124500.0,7.8928,7.8928,7.81,7.81,124500.0
2005-05-12 14:00:00,13.21,13.26,13.06,13.06,204500.0,7.81,7.8396,7.7213,7.7213,204500.0
2005-05-12 14:30:00,13.06,13.27,13.06,13.27,212500.0,7.7213,7.8455,7.7213,7.8455,212500.0
2005-05-12 15:00:00,13.26,13.28,13.2,13.26,141500.0,7.8396,7.8514,7.8041,7.8396,141500.0
2005-05-12 15:30:00,13.24,13.3,13.17,13.22,172500.0,7.8278,7.8632,7.7864,7.8159,172500.0
2005-05-13 09:30:00,13.22,13.32,13.19,13.19,107500.0,7.8159,7.8751,7.7982,7.7982,107500.0
2005-05-13 10:00:00,13.19,13.23,13.1,13.22,211500.0,7.7982,7.8218,7.745,7.8159,211500.0
2005-05-13 10:30:00,13.22,13.22,13.15,13.16,198500.0,7.8159,7.8159,7.7745,7.7805,198500.0
2005-05-13 11:00:00,13.17,13.24,13.17,13.21,226000.0,7.7864,7.8278,7.7864,7.81,226000.0
2005-05-13 11:30:00,13.22,13.26,13.21,13.25,23000.0,7.8159,7.8396,7.81,7.8337,23000.0
2005-05-13 12:00:00,13.24,13.32,13.24,13.29,103500.0,7.8278,7.8751,7.8278,7.8573,103500.0
2005-05-13 12:30:00,13.29,13.29,13.25,13.25,91500.0,7.8573,7.8573,7.8337,7.8337,91500.0
2005-05-13 13:00:00,13.24,13.24,13.2,13.21,98500.0,7.8278,7.8278,7.8041,7.81,98500.0
2005-05-13 13:30:00,13.21,13.22,13.2,13.2,97500.0,7.81,7.8159,7.8041,7.8041,97500.0
2005-05-13 14:00:00,13.2,13.2,13.16,13.19,236500.0,7.8041,7.8041,7.7805,7.7982,236500.0
2005-05-13 14:30:00,13.19,13.22,13.14,13.2,217000.0,7.7982,7.8159,7.7686,7.8041,217000.0
2005-05-13 15:00:00,13.2,13.3,13.19,13.24,108000.0,7.8041,7.8632,7.7982,7.8278,108000.0
2005-05-13 15:30:00,13.22,13.23,13.19,13.23,304000.0,7.8159,7.8218,7.7982,7.8218,304000.0
2005-05-16 09:30:00,13.2,13.24,13.12,13.13,170000.0,7.8041,7.8278,7.7568,7.7627,170000.0
2005-05-16 10:00:00,13.13,13.14,12.9,12.91,305500.0,7.7627,7.7686,7.6267,7.6327,305500.0
2005-05-16 10:30:00,12.91,12.99,12.91,12.95,307500.0,7.6327,7.68,7.6327,7.6563,307500.0
2005-05-16 11:00:00,12.95,12.98,12.92,12.93,152500.0,7.6563,7.674,7.6386,7.6445,152500.0
2005-05-16 11:30:00,12.93,12.95,12.92,12.95,43500.0,7.6445,7.6563,7.6386,7.6563,43500.0
2005-05-16 12:00:00,12.94,12.96,12.81,12.81,61000.0,7.6504,7.6622,7.5735,7.5735,61000.0
2005-05-16 12:30:00,12.81,12.85,12.8,12.84,187000.0,7.5735,7.5972,7.5676,7.5913,187000.0
2005-05-16 13:00:00,12.84,12.9,12.82,12.9,64000.0,7.5913,7.6267,7.5794,7.6267,64000.0
2005-05-16 13:30:00,12.9,12.95,12.9,12.94,83500.0,7.6267,7.6563,7.6267,7.6504,83500.0
2005-05-16 14:00:00,12.94,12.95,12.88,12.89,66000.0,7.6504,7.6563,7.6149,7.6208,66000.0
2005-05-16 14:30:00,12.88,12.92,12.88,12.9,98000.0,7.6149,7.6386,7.6149,7.6267,98000.0
2005-05-16 15:00:00,12.9,12.95,12.86,12.94,419500.0,7.6267,7.6563,7.6031,7.6504,419500.0
2005-05-16 15:30:00,12.92,12.98,12.92,12.96,249500.0,7.6386,7.674,7.6386,7.6622,249500.0
2005-05-17 09:30:00,12.95,13.1,12.86,13.08,503500.0,7.6563,7.745,7.6031,7.7332,503500.0
2005-05-17 10:00:00,13.08,13.14,13.04,13.08,211500.0,7.7332,7.7686,7.7095,7.7332,211500.0
2005-05-17 10:30:00,13.08,13.11,13.07,13.09,95000.0,7.7332,7.7509,7.7273,7.7391,95000.0
2005-05-17 11:00:00,13.09,13.11,13.06,13.06,106000.0,7.7391,7.7509,7.7213,7.7213,106000.0
2005-05-17 11:30:00,13.05,13.08,13.04,13.08,61500.0,7.7154,7.7332,7.7095,7.7332,61500.0
2005-05-17 12:00:00,13.09,13.31,13.08,13.28,214500.0,7.7391,7.8691,7.7332,7.8514,214500.0
2005-05-17 12:30:00,13.31,13.31,13.23,13.27,51000.0,7.8691,7.8691,7.8218,7.8455,51000.0
2005-05-17 13:00:00,13.24,13.24,13.22,13.23,24500.0,7.8278,7.8278,7.8159,7.8218,24500.0
2005-05-17 13:30:00,13.24,13.25,13.23,13.25,11000.0,7.8278,7.8337,7.8218,7.8337,11000.0
2005-05-17 14:00:00,13.25,13.25,13.16,13.16,28000.0,7.8337,7.8337,7.7805,7.7805,28000.0
2005-05-17 14:30:00,13.16,13.25,13.16,13.25,206000.0,7.7805,7.8337,7.7805,7.8337,206000.0
2005-05-17 15:00:00,13.24,13.24,13.19,13.2,54000.0,7.8278,7.8278,7.7982,7.8041,54000.0
2005-05-17 15:30:00,13.2,13.21,13.14,13.16,221000.0,7.8041,7.81,7.7686,7.7805,221000.0
2005-05-18 09:30:00,13.3,13.31,13.24,13.26,79000.0,7.8632,7.8691,7.8278,7.8396,79000.0
2005-05-18 10:00:00,13.27,13.57,13.25,13.56,339000.0,7.8455,8.0229,7.8337,8.017,339000.0
2005-05-18 10:30:00,13.57,13.72,13.57,13.67,531000.0,8.0229,8.1115,8.0229,8.082,531000.0
2005-05-18 11:00:00,13.66,13.69,13.56,13.59,277500.0,8.0761,8.0938,8.017,8.0347,277500.0
2005-05-18 11:30:00,13.59,13.59,13.55,13.59,118000.0,8.0347,8.0347,8.011,8.0347,118000.0
2005-05-18 12:00:00,13.58,13.6,13.57,13.59,106500.0,8.0288,8.0406,8.0229,8.0347,106500.0
2005-05-18 12:30:00,13.59,13.62,13.58,13.58,111500.0,8.0347,8.0524,8.0288,8.0288,111500.0
2005-05-18 13:00:00,13.58,13.61,13.56,13.6,81000.0,8.0288,8.0465,8.017,8.0406,81000.0
2005-05-18 13:30:00,13.6,13.66,13.59,13.66,89500.0,8.0406,8.0761,8.0347,8.0761,89500.0
2005-05-18 14:00:00,13.66,13.66,13.65,13.66,52500.0,8.0761,8.0761,8.0702,8.0761,52500.0
2005-05-18 14:30:00,13.66,13.69,13.65,13.68,72000.0,8.0761,8.0938,8.0702,8.0879,72000.0
2005-05-18 15:00:00,13.68,13.73,13.67,13.67,66000.0,8.0879,8.1175,8.082,8.082,66000.0
2005-05-18 15:30:00,13.67,13.68,13.6,13.68,242000.0,8.082,8.0879,8.0406,8.0879,242000.0
2005-05-19 09:30:00,13.64,13.65,13.44,13.5,226000.0,8.0642,8.0702,7.946,7.9815,226000.0
2005-05-19 10:00:00,13.5,13.55,13.44,13.5,173500.0,7.9815,8.011,7.946,7.9815,173500.0
2005-05-19 10:30:00,13.5,13.52,13.46,13.5,304500.0,7.9815,7.9933,7.9578,7.9815,304500.0
2005-05-19 11:00:00,13.51,13.57,13.5,13.54,151500.0,7.9874,8.0229,7.9815,8.0051,151500.0
2005-05-19 11:30:00,13.52,13.55,13.51,13.53,120500.0,7.9933,8.011,7.9874,7.9992,120500.0
2005-05-19 12:00:00,13.53,13.53,13.49,13.49,54500.0,7.9992,7.9992,7.9756,7.9756,54500.0
2005-05-19 12:30:00,13.48,13.49,13.44,13.48,95500.0,7.9697,7.9756,7.946,7.9697,95500.0
2005-05-19 13:00:00,13.47,13.48,13.46,13.46,34500.0,7.9637,7.9697,7.9578,7.9578,34500.0
2005-05-19 13:30:00,13.46,13.5,13.46,13.49,34500.0,7.9578,7.9815,7.9578,7.9756,34500.0
2005-05-19 14:00:00,13.49,13.5,13.49,13.5,36500.0,7.9756,7.9815,7.9756,7.9815,36500.0
2005-05-19 14:30:00,13.5,13.52,13.45,13.45,52000.0,7.9815,7.9933,7.9519,7.9519,52000.0
2005-05-19 15:00:00,13.46,13.49,13.42,13.46,118500.0,7.9578,7.9756,7.9342,7.9578,118500.0
2005-05-19 15:30:00,13.46,13.55,13.43,13.55,61500.0,7.9578,8.011,7.9401,8.011,61500.0
2005-05-20 09:30:00,13.51,13.51,13.34,13.4,95000.0,7.9874,7.9874,7.8869,7.9224,95000.0
2005-05-20 10:00:00,13.41,13.53,13.41,13.46,123000.0,7.9283,7.9992,7.9283,7.9578,123000.0
2005-05-20 10:30:00,13.44,13.47,13.42,13.42,113500.0,7.946,7.9637,7.9342,7.9342,113500.0
2005-05-20 11:00:00,13.43,13.5,13.43,13.49,67500.0,7.9401,7.9815,7.9401,7.9756,67500.0
2005-05-20 11:30:00,13.49,13.49,13.42,13.43,47500.0,7.9756,7.9756,7.9342,7.9401,47500.0
2005-05-20 12:00:00,13.43,13.49,13.43,13.47,26500.0,7.9401,7.9756,7.9401,7.9637,26500.0
2005-05-20 12:30:00,13.47,13.47,13.47,13.47,14000.0,7.9637,7.9637,7.9637,7.9637,14000.0
2005-05-20 13:00:00,13.47,13.49,13.47,13.49,24000.0,7.9637,7.9756,7.9637,7.9756,24000.0
2005-05-20 13:30:00,13.47,13.52,13.47,13.51,77000.0,7.9637,7.9933,7.9637,7.9874,77000.0
2005-05-20 14:00:00,13.51,13.51,13.48,13.5,11000.0,7.9874,7.9874,7.9697,7.9815,11000.0
2005-05-20 14:30:00,13.5,13.56,13.5,13.55,81000.0,7.9815,8.017,7.9815,8.011,81000.0
2005-05-20 15:00:00,13.55,13.55,13.52,13.53,61500.0,8.011,8.011,7.9933,7.9992,61500.0
2005-05-20 15:30:00,13.53,13.57,13.51,13.51,47000.0,7.9992,8.0229,7.9874,7.9874,47000.0
2005-05-23 09:30:00,13.47,13.49,13.42,13.46,98000.0,7.9637,7.9756,7.9342,7.9578,98000.0
2005-05-23 10:00:00,13.46,13.54,13.46,13.54,91000.0,7.9578,8.0051,7.9578,8.0051,91000.0
2005-05-23 10:30:00,13.54,13.6,13.51,13.53,83000.0,8.0051,8.0406,7.9874,7.9992,83000.0
2005-05-23 11:00:00,13.53,13.56,13.5,13.54,93000.0,7.9992,8.017,7.9815,8.0051,93000.0
2005-05-23 11:30:00,13.54,13.58,13.52,13.52,25500.0,8.0051,8.0288,7.9933,7.9933,25500.0
2005-05-23 12:00:00,13.54,13.59,13.53,13.58,47000.0,8.0051,8.0347,7.9992,8.0288,47000.0
2005-05-23 12:30:00,13.58,13.61,13.57,13.6,64000.0,8.0288,8.0465,8.0229,8.0406,64000.0
2005-05-23 13:00:00,13.58,13.6,13.57,13.6,11500.0,8.0288,8.0406,8.0229,8.0406,11500.0
2005-05-23 13:30:00,13.59,13.6,13.57,13.58,124500.0,8.0347,8.0406,8.0229,8.0288,124500.0
2005-05-23 14:00:00,13.58,13.66,13.57,13.63,156000.0,8.0288,8.0761,8.0229,8.0583,156000.0
2005-05-23 14:30:00,13.64,13.65,13.6,13.62,80500.0,8.0642,8.0702,8.0406,8.0524,80500.0
2005-05-23 15:00:00,13.65,13.78,13.62,13.75,95500.0,8.0702,8.147,8.0524,8.1293,95500.0
2005-05-23 15:30:00,13.75,13.75,13.64,13.69,145500.0,8.1293,8.1293,8.0642,8.0938,145500.0
2005-05-24 09:30:00,13.59,13.66,13.59,13.66,99500.0,8.0347,8.0761,8.0347,8.0761,99500.0
2005-05-24 10:00:00,13.69,13.74,13.66,13.72,130000.0,8.0938,8.1234,8.0761,8.1115,130000.0
2005-05-24 10:30:00,13.73,13.78,13.72,13.76,160500.0,8.1175,8.147,8.1115,8.1352,160500.0
2005-05-24 11:00:00,13.76,13.93,13.76,13.83,237000.0,8.1352,8.2357,8.1352,8.1766,237000.0
2005-05-24 11:30:00,13.83,13.87,13.78,13.8,96000.0,8.1766,8.2002,8.147,8.1588,96000.0
2005-05-24 12:00:00,13.8,13.82,13.75,13.78,109500.0,8.1588,8.1707,8.1293,8.147,109500.0
2005-05-24 12:30:00,13.78,13.8,13.78,13.78,31000.0,8.147,8.1588,8.147,8.147,31000.0
2005-05-24 13:00:00,13.76,13.8,13.76,13.8,64500.0,8.1352,8.1588,8.1352,8.1588,64500.0
2005-05-24 13:30:00,13.8,13.82,13.75,13.79,57000.0,8.1588,8.1707,8.1293,8.1529,57000.0
2005-05-24 14:00:00,13.79,13.82,13.78,13.79,69500.0,8.1529,8.1707,8.147,8.1529,69500.0
2005-05-24 14:30:00,13.79,13.82,13.79,13.82,77000.0,8.1529,8.1707,8.1529,8.1707,77000.0
2005-05-24 15:00:00,13.83,13.91,13.82,13.91,133000.0,8.1766,8.2239,8.1707,8.2239,133000.0
2005-05-24 15:30:00,13.91,13.99,13.88,13.88,207000.0,8.2239,8.2712,8.2061,8.2061,207000.0
2005-05-25 09:30:00,13.86,13.9,13.68,13.69,331500.0,8.1943,8.218,8.0879,8.0938,331500.0
2005-05-25 10:00:00,13.67,13.67,13.4,13.46,165000.0,8.082,8.082,7.9224,7.9578,165000.0
2005-05-25 10:30:00,13.49,13.72,13.45,13.7,150500.0,7.9756,8.1115,7.9519,8.0997,150500.0
2005-05-25 11:00:00,13.7,13.75,13.67,13.75,238000.0,8.0997,8.1293,8.082,8.1293,238000.0
2005-05-25 11:30:00,13.75,13.75,13.73,13.75,52000.0,8.1293,8.1293,8.1175,8.1293,52000.0
2005-05-25 12:00:00,13.75,13.75,13.75,13.75,29500.0,8.1293,8.1293,8.1293,8.1293,29500.0
2005-05-25 12:30:00,13.75,13.78,13.74,13.76,63000.0,8.1293,8.147,8.1234,8.1352,63000.0
2005-05-25 13:00:00,13.75,13.78,13.75,13.78,14000.0,8.1293,8.147,8.1293,8.147,14000.0
2005-05-25 13:30:00,13.78,13.78,13.77,13.78,10000.0,8.147,8.147,8.1411,8.147,10000.0
2005-05-25 14:00:00,13.78,13.88,13.78,13.86,101500.0,8.147,8.2061,8.147,8.1943,101500.0
2005-05-25 14:30:00,13.86,13.91,13.86,13.86,95500.0,8.1943,8.2239,8.1943,8.1943,95500.0
2005-05-25 15:00:00,13.85,13.85,13.76,13.79,100500.0,8.1884,8.1884,8.1352,8.1529,100500.0
2005-05-25 15:30:00,13.78,13.8,13.75,13.75,67500.0,8.147,8.1588,8.1293,8.1293,67500.0
2005-05-26 09:30:00,13.9,14.05,13.9,14.02,281000.0,8.218,8.3066,8.218,8.2889,281000.0
2005-05-26 10:00:00,14.02,14.04,13.98,14.04,176500.0,8.2889,8.3007,8.2653,8.3007,176500.0
2005-05-26 10:30:00,14.02,14.09,13.98,14.04,190000.0,8.2889,8.3303,8.2653,8.3007,190000.0
2005-05-26 11:00:00,14.04,14.04,13.98,13.98,89500.0,8.3007,8.3007,8.2653,8.2653,89500.0
2005-05-26 11:30:00,13.98,13.98,13.97,13.97,33000.0,8.2653,8.2653,8.2594,8.2594,33000.0
2005-05-26 12:00:00,13.97,13.97,13.96,13.96,34500.0,8.2594,8.2594,8.2534,8.2534,34500.0
2005-05-26 12:30:00,13.96,13.98,13.93,13.95,212000.0,8.2534,8.2653,8.2357,8.2475,212000.0
2005-05-26 13:00:00,13.96,13.98,13.96,13.97,37500.0,8.2534,8.2653,8.2534,8.2594,37500.0
2005-05-26 13:30:00,13.97,13.97,13.96,13.96,10500.0,8.2594,8.2594,8.2534,8.2534,10500.0
2005-05-26 14:00:00,13.96,13.96,13.95,13.96,44500.0,8.2534,8.2534,8.2475,8.2534,44500.0
2005-05-26 14:30:00,13.96,13.96,13.94,13.94,13500.0,8.2534,8.2534,8.2416,8.2416,13500.0
2005-05-26 15:00:00,13.95,13.96,13.94,13.95,100500.0,8.2475,8.2534,8.2416,8.2475,100500.0
2005-05-26 15:30:00,13.95,13.96,13.93,13.96,127500.0,8.2475,8.2534,8.2357,8.2534,127500.0
2005-05-27 09:30:00,14.17,14.5,14.17,14.48,406500.0,8.3776,8.5727,8.3776,8.5609,406500.0
2005-05-27 10:00:00,14.46,14.46,14.28,14.33,89000.0,8.549,8.549,8.4426,8.4722,89000.0
2005-05-27 10:30:00,14.33,14.33,14.25,14.28,62500.0,8.4722,8.4722,8.4249,8.4426,62500.0
2005-05-27 11:00:00,14.28,14.28,14.22,14.23,45000.0,8.4426,8.4426,8.4072,8.4131,45000.0
2005-05-27 11:30:00,14.22,14.23,14.18,14.19,40000.0,8.4072,8.4131,8.3835,8.3894,40000.0
2005-05-27 12:00:00,14.18,14.21,14.18,14.21,16500.0,8.3835,8.4012,8.3835,8.4012,16500.0
2005-05-27 12:30:00,14.21,14.21,14.15,14.2,68000.0,8.4012,8.4012,8.3658,8.3953,68000.0
2005-05-27 13:00:00,14.19,14.25,14.19,14.22,53500.0,8.3894,8.4249,8.3894,8.4072,53500.0
2005-05-27 13:30:00,14.19,14.28,14.18,14.28,47500.0,8.3894,8.4426,8.3835,8.4426,47500.0
2005-05-27 14:00:00,14.28,14.28,14.22,14.26,45000.0,8.4426,8.4426,8.4072,8.4308,45000.0
2005-05-27 14:30:00,14.27,14.31,14.27,14.31,39000.0,8.4367,8.4604,8.4367,8.4604,39000.0
2005-05-27 15:00:00,14.31,14.35,14.3,14.32,214500.0,8.4604,8.484,8.4545,8.4663,214500.0
2005-05-27 15:30:00,14.32,14.32,14.28,14.28,94000.0,8.4663,8.4663,8.4426,8.4426,94000.0
2005-05-31 09:30:00,14.3,14.33,14.1,14.1,156500.0,8.4545,8.4722,8.3362,8.3362,156500.0
2005-05-31 10:00:00,14.1,14.18,14.09,14.17,107000.0,8.3362,8.3835,8.3303,8.3776,107000.0
2005-05-31 10:30:00,14.17,14.18,14.12,14.13,92000.0,8.3776,8.3835,8.348,8.3539,92000.0
2005-05-31 11:00:00,14.14,14.15,14.03,14.03,102500.0,8.3599,8.3658,8.2948,8.2948,102500.0
2005-05-31 11:30:00,14.03,14.07,13.95,13.95,85500.0,8.2948,8.3185,8.2475,8.2475,85500.0
2005-05-31 12:00:00,13.95,13.98,13.87,13.9,117500.0,8.2475,8.2653,8.2002,8.218,117500.0
2005-05-31 12:30:00,13.89,13.98,13.88,13.96,94500.0,8.2121,8.2653,8.2061,8.2534,94500.0
2005-05-31 13:00:00,13.99,13.99,13.93,13.95,34500.0,8.2712,8.2712,8.2357,8.2475,34500.0
2005-05-31 13:30:00,13.94,14.03,13.94,14.01,87500.0,8.2416,8.2948,8.2416,8.283,87500.0
2005-05-31 14:00:00,14.01,14.01,13.95,13.97,50500.0,8.283,8.283,8.2475,8.2594,50500.0
2005-05-31 14:30:00,13.97,14.02,13.97,14.01,107000.0,8.2594,8.2889,8.2594,8.283,107000.0
2005-05-31 15:00:00,14.02,14.05,13.98,14.0,152000.0,8.2889,8.3066,8.2653,8.2771,152000.0
2005-05-31 15:30:00,14.01,14.01,13.95,13.98,152500.0,8.283,8.283,8.2475,8.2653,152500.0
2005-06-01 09:30:00,13.98,14.08,13.98,14.08,80500.0,8.2653,8.3244,8.2653,8.3244,80500.0
2005-06-01 10:00:00,14.08,14.13,14.08,14.12,135500.0,8.3244,8.3539,8.3244,8.348,135500.0
2005-06-01 10:30:00,14.12,14.22,14.1,14.14,117000.0,8.348,8.4072,8.3362,8.3599,117000.0
2005-06-01 11:00:00,14.14,14.16,14.11,14.14,82000.0,8.3599,8.3717,8.3421,8.3599,82000.0
2005-06-01 11:30:00,14.14,14.16,14.08,14.16,113500.0,8.3599,8.3717,8.3244,8.3717,113500.0
2005-06-01 12:00:00,14.16,14.18,14.09,14.14,67500.0,8.3717,8.3835,8.3303,8.3599,67500.0
2005-06-01 12:30:00,14.14,14.18,14.12,14.13,50500.0,8.3599,8.3835,8.348,8.3539,50500.0
2005-06-01 13:00:00,14.13,14.16,14.12,14.12,117500.0,8.3539,8.3717,8.348,8.348,117500.0
2005-06-01 13:30:00,14.12,14.17,14.04,14.17,164500.0,8.348,8.3776,8.3007,8.3776,164500.0
2005-06-01 14:00:00,14.18,14.2,14.12,14.12,124500.0,8.3835,8.3953,8.348,8.348,124500.0
2005-06-01 14:30:00,14.12,14.13,14.08,14.13,50500.0,8.348,8.3539,8.3244,8.3539,50500.0
2005-06-01 15:00:00,14.13,14.17,14.12,14.17,46000.0,8.3539,8.3776,8.348,8.3776,46000.0
2005-06-01 15:30:00,14.17,14.2,14.16,14.2,50500.0,8.3776,8.3953,8.3717,8.3953,50500.0
2005-06-02 09:30:00,14.2,14.27,14.16,14.27,145000.0,8.3953,8.4367,8.3717,8.4367,145000.0
2005-06-02 10:00:00,14.24,14.37,14.22,14.33,253500.0,8.419,8.4958,8.4072,8.4722,253500.0
2005-06-02 10:30:00,14.31,14.32,14.27,14.31,109000.0,8.4604,8.4663,8.4367,8.4604,109000.0
2005-06-02 11:00:00,14.31,14.34,14.29,14.31,76000.0,8.4604,8.4781,8.4485,8.4604,76000.0
2005-06-02 11:30:00,14.33,14.34,14.29,14.34,64000.0,8.4722,8.4781,8.4485,8.4781,64000.0
2005-06-02 12:00:00,14.34,14.37,14.34,14.36,73000.0,8.4781,8.4958,8.4781,8.4899,73000.0
2005-06-02 12:30:00,14.35,14.37,14.34,14.36,113000.0,8.484,8.4958,8.4781,8.4899,113000.0
2005-06-02 13:00:00,14.36,14.36,14.34,14.35,112500.0,8.4899,8.4899,8.4781,8.484,112500.0
2005-06-02 13:30:00,14.35,14.35,14.34,14.34,89500.0,8.484,8.484,8.4781,8.4781,89500.0
2005-06-02 14:00:00,14.34,14.42,14.34,14.42,144000.0,8.4781,8.5254,8.4781,8.5254,144000.0
2005-06-02 14:30:00,14.42,14.48,14.42,14.42,119500.0,8.5254,8.5609,8.5254,8.5254,119500.0
2005-06-02 15:00:00,14.42,14.48,14.41,14.46,129500.0,8.5254,8.5609,8.5195,8.549,129500.0
2005-06-02 15:30:00,14.46,14.52,14.44,14.46,279500.0,8.549,8.5845,8.5372,8.549,279500.0
2005-06-03 09:30:00,14.55,14.75,14.55,14.68,214000.0,8.6023,8.7205,8.6023,8.6791,214000.0
2005-06-03 10:00:00,14.68,14.71,14.59,14.59,68500.0,8.6791,8.6969,8.6259,8.6259,68500.0
2005-06-03 10:30:00,14.57,14.6,14.54,14.59,109500.0,8.6141,8.6318,8.5963,8.6259,109500.0
2005-06-03 11:00:00,14.59,14.59,14.52,14.54,49000.0,8.6259,8.6259,8.5845,8.5963,49000.0
2005-06-03 11:30:00,14.54,14.54,14.45,14.49,155500.0,8.5963,8.5963,8.5431,8.5668,155500.0
2005-06-03 12:00:00,14.49,14.54,14.47,14.47,128000.0,8.5668,8.5963,8.555,8.555,128000.0
2005-06-03 12:30:00,14.46,14.47,14.39,14.42,108000.0,8.549,8.555,8.5077,8.5254,108000.0
2005-06-03 13:00:00,14.42,14.44,14.41,14.44,21000.0,8.5254,8.5372,8.5195,8.5372,21000.0
2005-06-03 13:30:00,14.43,14.44,14.43,14.44,10000.0,8.5313,8.5372,8.5313,8.5372,10000.0
2005-06-03 14:00:00,14.43,14.43,14.41,14.41,23500.0,8.5313,8.5313,8.5195,8.5195,23500.0
2005-06-03 14:30:00,14.4,14.4,14.35,14.36,17500.0,8.5136,8.5136,8.484,8.4899,17500.0
2005-06-03 15:00:00,14.35,14.4,14.34,14.39,37000.0,8.484,8.5136,8.4781,8.5077,37000.0
2005-06-03 15:30:00,14.41,14.43,14.38,14.38,39000.0,8.5195,8.5313,8.5018,8.5018,39000.0
2005-06-06 09:30:00,14.58,14.61,14.51,14.56,117500.0,8.62,8.6377,8.5786,8.6082,117500.0
2005-06-06 10:00:00,14.56,14.7,14.56,14.66,131500.0,8.6082,8.6909,8.6082,8.6673,131500.0
2005-06-06 10:30:00,14.66,14.66,14.55,14.55,76000.0,8.6673,8.6673,8.6023,8.6023,76000.0
2005-06-06 11:00:00,14.52,14.53,14.43,14.43,128000.0,8.5845,8.5904,8.5313,8.5313,128000.0
2005-06-06 11:30:00,14.41,14.46,14.41,14.45,22500.0,8.5195,8.549,8.5195,8.5431,22500.0
2005-06-06 12:00:00,14.43,14.48,14.43,14.48,40500.0,8.5313,8.5609,8.5313,8.5609,40500.0
2005-06-06 12:30:00,14.48,14.48,14.46,14.46,6500.0,8.5609,8.5609,8.549,8.549,6500.0
2005-06-06 13:00:00,14.46,14.46,14.42,14.42,21500.0,8.549,8.549,8.5254,8.5254,21500.0
2005-06-06 13:30:00,14.41,14.41,14.34,14.38,115500.0,8.5195,8.5195,8.4781,8.5018,115500.0
2005-06-06 14:00:00,14.38,14.42,14.38,14.4,81500.0,8.5018,8.5254,8.5018,8.5136,81500.0
2005-06-06 14:30:00,14.4,14.4,14.34,14.38,45000.0,8.5136,8.5136,8.4781,8.5018,45000.0
2005-06-06 15:00:00,14.38,14.41,14.38,14.39,28500.0,8.5018,8.5195,8.5018,8.5077,28500.0
2005-06-06 15:30:00,14.38,14.45,14.38,14.43,92000.0,8.5018,8.5431,8.5018,8.5313,92000.0
2005-06-07 09:30:00,14.7,14.7,14.57,14.62,210000.0,8.6909,8.6909,8.6141,8.6436,210000.0
2005-06-07 10:00:00,14.59,14.63,14.54,14.56,123500.0,8.6259,8.6496,8.5963,8.6082,123500.0
2005-06-07 10:30:00,14.56,14.56,14.5,14.52,143000.0,8.6082,8.6082,8.5727,8.5845,143000.0
2005-06-07 11:00:00,14.52,14.54,14.5,14.5,99000.0,8.5845,8.5963,8.5727,8.5727,99000.0
2005-06-07 11:30:00,14.51,14.56,14.47,14.51,146000.0,8.5786,8.6082,8.555,8.5786,146000.0
2005-06-07 12:00:00,14.51,14.52,14.5,14.52,82000.0,8.5786,8.5845,8.5727,8.5845,82000.0
2005-06-07 12:30:00,14.51,14.54,14.5,14.5,59000.0,8.5786,8.5963,8.5727,8.5727,59000.0
2005-06-07 13:00:00,14.5,14.52,14.5,14.51,39000.0,8.5727,8.5845,8.5727,8.5786,39000.0
2005-06-07 13:30:00,14.51,14.53,14.5,14.5,39500.0,8.5786,8.5904,8.5727,8.5727,39500.0
2005-06-07 14:00:00,14.51,14.53,14.5,14.53,144000.0,8.5786,8.5904,8.5727,8.5904,144000.0
2005-06-07 14:30:00,14.53,14.59,14.53,14.58,64000.0,8.5904,8.6259,8.5904,8.62,64000.0
2005-06-07 15:00:00,14.58,14.64,14.58,14.62,129000.0,8.62,8.6555,8.62,8.6436,129000.0
2005-06-07 15:30:00,14.62,14.62,14.58,14.62,139500.0,8.6436,8.6436,8.62,8.6436,139500.0
2005-06-08 09:30:00,14.5,14.51,14.41,14.46,172000.0,8.7772,8.7833,8.7227,8.753,172000.0
2005-06-08 10:00:00,14.46,14.47,14.33,14.33,99000.0,8.753,8.7591,8.6743,8.6743,99000.0
2005-06-08 10:30:00,14.33,14.4,14.33,14.39,126500.0,8.6743,8.7167,8.6743,8.7106,126500.0
2005-06-08 11:00:00,14.4,14.41,14.39,14.41,77500.0,8.7167,8.7227,8.7106,8.7227,77500.0
2005-06-08 11:30:00,14.41,14.41,14.36,14.39,79000.0,8.7227,8.7227,8.6925,8.7106,79000.0
2005-06-08 12:00:00,14.39,14.39,14.35,14.38,63000.0,8.7106,8.7106,8.6864,8.7046,63000.0
2005-06-08 12:30:00,14.38,14.38,14.36,14.37,49000.0,8.7046,8.7046,8.6925,8.6985,49000.0
2005-06-08 13:00:00,14.38,14.38,14.37,14.37,92000.0,8.7046,8.7046,8.6985,8.6985,92000.0
2005-06-08 13:30:00,14.37,14.37,14.32,14.32,103500.0,8.6985,8.6985,8.6683,8.6683,103500.0
2005-06-08 14:00:00,14.32,14.32,14.18,14.18,213500.0,8.6683,8.6683,8.5835,8.5835,213500.0
2005-06-08 14:30:00,14.18,14.2,14.13,14.18,138500.0,8.5835,8.5956,8.5532,8.5835,138500.0
2005-06-08 15:00:00,14.18,14.19,14.16,14.16,74500.0,8.5835,8.5896,8.5714,8.5714,74500.0
2005-06-08 15:30:00,14.16,14.17,14.14,14.17,129000.0,8.5714,8.5775,8.5593,8.5775,129000.0
2005-06-09 09:30:00,14.26,14.28,14.22,14.23,59500.0,8.6319,8.644,8.6077,8.6138,59500.0
2005-06-09 10:00:00,14.23,14.23,14.11,14.11,94000.0,8.6138,8.6138,8.5411,8.5411,94000.0
2005-06-09 10:30:00,14.1,14.1,13.96,14.0,167500.0,8.5351,8.5351,8.4503,8.4746,167500.0
2005-06-09 11:00:00,14.0,14.07,14.0,14.01,144000.0,8.4746,8.5169,8.4746,8.4806,144000.0
2005-06-09 11:30:00,14.01,14.07,14.01,14.04,132000.0,8.4806,8.5169,8.4806,8.4988,132000.0
2005-06-09 12:00:00,14.03,14.05,14.01,14.04,196500.0,8.4927,8.5048,8.4806,8.4988,196500.0
2005-06-09 12:30:00,14.02,14.04,14.02,14.03,148500.0,8.4867,8.4988,8.4867,8.4927,148500.0
2005-06-09 13:00:00,14.03,14.04,13.98,13.98,291000.0,8.4927,8.4988,8.4624,8.4624,291000.0
2005-06-09 13:30:00,14.0,14.02,14.0,14.02,202500.0,8.4746,8.4867,8.4746,8.4867,202500.0
2005-06-09 14:00:00,14.02,14.04,14.02,14.02,106500.0,8.4867,8.4988,8.4867,8.4867,106500.0
2005-06-09 14:30:00,14.02,14.04,14.02,14.04,112000.0,8.4867,8.4988,8.4867,8.4988,112000.0
2005-06-09 15:00:00,14.03,14.05,14.02,14.03,147000.0,8.4927,8.5048,8.4867,8.4927,147000.0
2005-06-09 15:30:00,14.04,14.1,14.01,14.08,152500.0,8.4988,8.5351,8.4806,8.523,152500.0
2005-06-10 09:30:00,14.24,14.35,14.23,14.26,166500.0,8.6198,8.6864,8.6138,8.6319,166500.0
2005-06-10 10:00:00,14.25,14.25,14.12,14.16,81000.0,8.6259,8.6259,8.5472,8.5714,81000.0
2005-06-10 10:30:00,14.17,14.2,14.14,14.15,173500.0,8.5775,8.5956,8.5593,8.5653,173500.0
2005-06-10 11:00:00,14.16,14.17,14.13,14.17,146000.0,8.5714,8.5775,8.5532,8.5775,146000.0
2005-06-10 11:30:00,14.14,14.21,14.14,14.17,183500.0,8.5593,8.6017,8.5593,8.5775,183500.0
2005-06-10 12:00:00,14.16,14.19,14.14,14.14,28500.0,8.5714,8.5896,8.5593,8.5593,28500.0
2005-06-10 12:30:00,14.14,14.16,14.14,14.16,33500.0,8.5593,8.5714,8.5593,8.5714,33500.0
2005-06-10 13:00:00,14.13,14.16,14.13,14.14,54500.0,8.5532,8.5714,8.5532,8.5593,54500.0
2005-06-10 13:30:00,14.14,14.18,14.14,14.18,93000.0,8.5593,8.5835,8.5593,8.5835,93000.0
2005-06-10 14:00:00,14.16,14.19,14.16,14.18,68500.0,8.5714,8.5896,8.5714,8.5835,68500.0
2005-06-10 14:30:00,14.18,14.21,14.17,14.21,32000.0,8.5835,8.6017,8.5775,8.6017,32000.0
2005-06-10 15:00:00,14.2,14.26,14.2,14.26,198000.0,8.5956,8.6319,8.5956,8.6319,198000.0
2005-06-10 15:30:00,14.25,14.27,14.24,14.27,57000.0,8.6259,8.638,8.6198,8.638,57000.0
2005-06-13 09:30:00,14.28,14.28,14.21,14.27,60500.0,8.644,8.644,8.6017,8.638,60500.0
2005-06-13 10:00:00,14.25,14.29,14.21,14.29,69500.0,8.6259,8.6501,8.6017,8.6501,69500.0
2005-06-13 10:30:00,14.28,14.29,14.2,14.2,115000.0,8.644,8.6501,8.5956,8.5956,115000.0
2005-06-13 11:00:00,14.2,14.24,14.19,14.2,103000.0,8.5956,8.6198,8.5896,8.5956,103000.0
2005-06-13 11:30:00,14.2,14.23,14.2,14.21,14000.0,8.5956,8.6138,8.5956,8.6017,14000.0
2005-06-13 12:00:00,14.23,14.26,14.21,14.22,32000.0,8.6138,8.6319,8.6017,8.6077,32000.0
2005-06-13 12:30:00,14.23,14.25,14.19,14.23,46000.0,8.6138,8.6259,8.5896,8.6138,46000.0
2005-06-13 13:00:00,14.22,14.23,14.2,14.23,38000.0,8.6077,8.6138,8.5956,8.6138,38000.0
2005-06-13 13:30:00,14.22,14.22,14.19,14.19,44000.0,8.6077,8.6077,8.5896,8.5896,44000.0
2005-06-13 14:00:00,14.19,14.23,14.17,14.22,51500.0,8.5896,8.6138,8.5775,8.6077,51500.0
2005-06-13 14:30:00,14.21,14.21,14.17,14.2,92000.0,8.6017,8.6017,8.5775,8.5956,92000.0
2005-06-13 15:00:00,14.2,14.24,14.2,14.24,30500.0,8.5956,8.6198,8.5956,8.6198,30500.0
2005-06-13 15:30:00,14.23,14.26,14.21,14.23,126000.0,8.6138,8.6319,8.6017,8.6138,126000.0
2005-06-14 09:30:00,14.28,14.44,14.26,14.41,136500.0,8.644,8.7409,8.6319,8.7227,136500.0
2005-06-14 10:00:00,14.41,14.5,14.4,14.42,156000.0,8.7227,8.7772,8.7167,8.7288,156000.0
2005-06-14 10:30:00,14.42,14.42,14.32,14.32,94000.0,8.7288,8.7288,8.6683,8.6683,94000.0
2005-06-14 11:00:00,14.33,14.38,14.33,14.34,124500.0,8.6743,8.7046,8.6743,8.6804,124500.0
2005-06-14 11:30:00,14.34,14.37,14.33,14.33,54500.0,8.6804,8.6985,8.6743,8.6743,54500.0
2005-06-14 12:00:00,14.33,14.33,14.28,14.29,95000.0,8.6743,8.6743,8.644,8.6501,95000.0
2005-06-14 12:30:00,14.29,14.29,14.26,14.26,119500.0,8.6501,8.6501,8.6319,8.6319,119500.0
2005-06-14 13:00:00,14.27,14.27,14.24,14.24,21000.0,8.638,8.638,8.6198,8.6198,21000.0
2005-06-14 13:30:00,14.24,14.28,14.23,14.28,48500.0,8.6198,8.644,8.6138,8.644,48500.0
2005-06-14 14:00:00,14.28,14.3,14.27,14.28,55000.0,8.644,8.6561,8.638,8.644,55000.0
2005-06-14 14:30:00,14.28,14.28,14.22,14.26,119500.0,8.644,8.644,8.6077,8.6319,119500.0
2005-06-14 15:00:00,14.24,14.29,14.24,14.28,36000.0,8.6198,8.6501,8.6198,8.644,36000.0
2005-06-14 15:30:00,14.28,14.35,14.27,14.27,52500.0,8.644,8.6864,8.638,8.638,52500.0
2005-06-15 09:30:00,14.16,14.32,14.15,14.32,222000.0,8.5714,8.6683,8.5653,8.6683,222000.0
2005-06-15 10:00:00,14.32,14.32,14.22,14.27,95500.0,8.6683,8.6683,8.6077,8.638,95500.0
2005-06-15 10:30:00,14.27,14.29,14.22,14.28,110500.0,8.638,8.6501,8.6077,8.644,110500.0
2005-06-15 11:00:00,14.3,14.35,14.29,14.32,136000.0,8.6561,8.6864,8.6501,8.6683,136000.0
2005-06-15 11:30:00,14.32,14.34,14.26,14.28,295000.0,8.6683,8.6804,8.6319,8.644,295000.0
2005-06-15 12:00:00,14.28,14.32,14.28,14.3,67000.0,8.644,8.6683,8.644,8.6561,67000.0
2005-06-15 12:30:00,14.3,14.3,14.29,14.29,33500.0,8.6561,8.6561,8.6501,8.6501,33500.0
2005-06-15 13:00:00,14.29,14.3,14.28,14.28,32500.0,8.6501,8.6561,8.644,8.644,32500.0
2005-06-15 13:30:00,14.28,14.29,14.26,14.26,262500.0,8.644,8.6501,8.6319,8.6319,262500.0
2005-06-15 14:00:00,14.26,14.31,14.25,14.3,72000.0,8.6319,8.6622,8.6259,8.6561,72000.0
2005-06-15 14:30:00,14.29,14.3,14.26,14.29,73000.0,8.6501,8.6561,8.6319,8.6501,73000.0
2005-06-15 15:00:00,14.29,14.32,14.29,14.3,23000.0,8.6501,8.6683,8.6501,8.6561,23000.0
2005-06-15 15:30:00,14.3,14.36,14.28,14.35,115000.0,8.6561,8.6925,8.644,8.6864,115000.0
2005-06-16 09:30:00,14.32,14.55,14.32,14.54,166000.0,8.6683,8.8075,8.6683,8.8014,166000.0
2005-06-16 10:00:00,14.54,14.69,14.54,14.6,257000.0,8.8014,8.8922,8.8014,8.8377,257000.0
2005-06-16 10:30:00,14.6,14.6,14.53,14.55,153000.0,8.8377,8.8377,8.7954,8.8075,153000.0
2005-06-16 11:00:00,14.55,14.56,14.5,14.5,286000.0,8.8075,8.8135,8.7772,8.7772,286000.0
2005-06-16 11:30:00,14.5,14.52,14.5,14.52,113500.0,8.7772,8.7893,8.7772,8.7893,113500.0
2005-06-16 12:00:00,14.51,14.54,14.5,14.51,32000.0,8.7833,8.8014,8.7772,8.7833,32000.0
2005-06-16 12:30:00,14.52,14.61,14.51,14.61,68500.0,8.7893,8.8438,8.7833,8.8438,68500.0
2005-06-16 13:00:00,14.61,14.64,14.58,14.59,57000.0,8.8438,8.862,8.8256,8.8317,57000.0
2005-06-16 13:30:00,14.58,14.62,14.58,14.62,44000.0,8.8256,8.8499,8.8256,8.8499,44000.0
2005-06-16 14:00:00,14.62,14.64,14.58,14.6,59000.0,8.8499,8.862,8.8256,8.8377,59000.0
2005-06-16 14:30:00,14.57,14.62,14.57,14.62,80500.0,8.8196,8.8499,8.8196,8.8499,80500.0
2005-06-16 15:00:00,14.62,14.65,14.6,14.62,55500.0,8.8499,8.868,8.8377,8.8499,55500.0
2005-06-16 15:30:00,14.62,14.67,14.62,14.67,497500.0,8.8499,8.8801,8.8499,8.8801,497500.0
2005-06-17 09:30:00,15.0,15.01,14.9,14.94,466500.0,9.0799,9.0859,9.0193,9.0436,466500.0
2005-06-17 10:00:00,14.94,14.98,14.9,14.95,239000.0,9.0436,9.0678,9.0193,9.0496,239000.0
2005-06-17 10:30:00,14.94,14.97,14.92,14.95,140000.0,9.0436,9.0617,9.0314,9.0496,140000.0
2005-06-17 11:00:00,14.95,14.98,14.92,14.98,215000.0,9.0496,9.0678,9.0314,9.0678,215000.0
2005-06-17 11:30:00,14.98,14.99,14.93,14.98,183000.0,9.0678,9.0738,9.0375,9.0678,183000.0
2005-06-17 12:00:00,14.98,14.99,14.95,14.96,65000.0,9.0678,9.0738,9.0496,9.0557,65000.0
2005-06-17 12:30:00,14.96,14.98,14.94,14.94,178500.0,9.0557,9.0678,9.0436,9.0436,178500.0
2005-06-17 13:00:00,14.94,14.97,14.94,14.94,24500.0,9.0436,9.0617,9.0436,9.0436,24500.0
2005-06-17 13:30:00,14.94,14.97,14.94,14.95,213000.0,9.0436,9.0617,9.0436,9.0496,213000.0
2005-06-17 14:00:00,14.95,14.99,14.95,14.96,29500.0,9.0496,9.0738,9.0496,9.0557,29500.0
2005-06-17 14:30:00,14.98,15.02,14.95,14.97,39000.0,9.0678,9.092,9.0496,9.0617,39000.0
2005-06-17 15:00:00,14.99,15.01,14.96,15.0,119000.0,9.0738,9.0859,9.0557,9.0799,119000.0
2005-06-17 15:30:00,15.0,15.0,14.98,15.0,210000.0,9.0799,9.0799,9.0678,9.0799,210000.0
2005-06-20 09:30:00,15.08,15.08,14.97,15.08,156000.0,9.1283,9.1283,9.0617,9.1283,156000.0
2005-06-20 10:00:00,15.08,15.11,15.05,15.08,265500.0,9.1283,9.1465,9.1101,9.1283,265500.0
2005-06-20 10:30:00,15.08,15.1,15.05,15.07,105500.0,9.1283,9.1404,9.1101,9.1222,105500.0
2005-06-20 11:00:00,15.07,15.1,15.07,15.09,169000.0,9.1222,9.1404,9.1222,9.1344,169000.0
2005-06-20 11:30:00,15.08,15.15,15.08,15.15,87500.0,9.1283,9.1707,9.1283,9.1707,87500.0
2005-06-20 12:00:00,15.15,15.34,15.15,15.33,243000.0,9.1707,9.2857,9.1707,9.2796,243000.0
2005-06-20 12:30:00,15.33,15.46,15.3,15.45,190000.0,9.2796,9.3583,9.2615,9.3523,190000.0
2005-06-20 13:00:00,15.43,15.43,15.33,15.34,61000.0,9.3402,9.3402,9.2796,9.2857,61000.0
2005-06-20 13:30:00,15.34,15.46,15.33,15.46,166500.0,9.2857,9.3583,9.2796,9.3583,166500.0
2005-06-20 14:00:00,15.45,15.64,15.45,15.58,554000.0,9.3523,9.4673,9.3523,9.431,554000.0
2005-06-20 14:30:00,15.6,15.61,15.54,15.55,424500.0,9.4431,9.4491,9.4068,9.4128,424500.0
2005-06-20 15:00:00,15.55,15.63,15.55,15.58,182500.0,9.4128,9.4612,9.4128,9.431,182500.0
2005-06-20 15:30:00,15.57,15.57,15.5,15.55,190000.0,9.4249,9.4249,9.3825,9.4128,190000.0
2005-06-21 09:30:00,15.51,15.51,15.37,15.46,352000.0,9.3886,9.3886,9.3038,9.3583,352000.0
2005-06-21 10:00:00,15.46,15.49,15.43,15.46,206500.0,9.3583,9.3765,9.3402,9.3583,206500.0
2005-06-21 10:30:00,15.46,15.48,15.41,15.41,525500.0,9.3583,9.3704,9.3281,9.3281,525500.0
2005-06-21 11:00:00,15.42,15.42,15.38,15.4,188000.0,9.3341,9.3341,9.3099,9.322,188000.0
2005-06-21 11:30:00,15.4,15.44,15.31,15.31,285500.0,9.322,9.3462,9.2675,9.2675,285500.0
2005-06-21 12:00:00,15.31,15.37,15.25,15.32,186500.0,9.2675,9.3038,9.2312,9.2736,186500.0
2005-06-21 12:30:00,15.32,15.41,15.3,15.41,277500.0,9.2736,9.3281,9.2615,9.3281,277500.0
2005-06-21 13:00:00,15.4,15.41,15.35,15.35,72500.0,9.322,9.3281,9.2917,9.2917,72500.0
2005-06-21 13:30:00,15.35,15.36,15.33,15.35,110500.0,9.2917,9.2978,9.2796,9.2917,110500.0
2005-06-21 14:00:00,15.35,15.36,15.32,15.36,120000.0,9.2917,9.2978,9.2736,9.2978,120000.0
2005-06-21 14:30:00,15.35,15.37,15.34,15.37,53000.0,9.2917,9.3038,9.2857,9.3038,53000.0
2005-06-21 15:00:00,15.37,15.39,15.37,15.38,437000.0,9.3038,9.316,9.3038,9.3099,437000.0
2005-06-21 15:30:00,15.38,15.45,15.38,15.43,106500.0,9.3099,9.3523,9.3099,9.3402,106500.0
2005-06-22 09:30:00,15.43,15.7,15.43,15.64,414500.0,9.3402,9.5036,9.3402,9.4673,414500.0
2005-06-22 10:00:00,15.64,15.73,15.64,15.72,276000.0,9.4673,9.5218,9.4673,9.5157,276000.0
2005-06-22 10:30:00,15.73,15.73,15.54,15.57,223000.0,9.5218,9.5218,9.4068,9.4249,223000.0
2005-06-22 11:00:00,15.57,15.6,15.57,15.58,237500.0,9.4249,9.4431,9.4249,9.431,237500.0
2005-06-22 11:30:00,15.58,15.59,15.54,15.54,251500.0,9.431,9.437,9.4068,9.4068,251500.0
2005-06-22 12:00:00,15.54,15.55,15.54,15.54,75500.0,9.4068,9.4128,9.4068,9.4068,75500.0
2005-06-22 12:30:00,15.54,15.58,15.54,15.58,69500.0,9.4068,9.431,9.4068,9.431,69500.0
2005-06-22 13:00:00,15.55,15.61,15.55,15.6,171500.0,9.4128,9.4491,9.4128,9.4431,171500.0
2005-06-22 13:30:00,15.6,15.6,15.58,15.58,21500.0,9.4431,9.4431,9.431,9.431,21500.0
2005-06-22 14:00:00,15.58,15.58,15.57,15.57,66000.0,9.431,9.431,9.4249,9.4249,66000.0
2005-06-22 14:30:00,15.58,15.58,15.57,15.57,49500.0,9.431,9.431,9.4249,9.4249,49500.0
2005-06-22 15:00:00,15.57,15.58,15.57,15.58,134000.0,9.4249,9.431,9.4249,9.431,134000.0
2005-06-22 15:30:00,15.58,15.58,15.54,15.54,446500.0,9.431,9.431,9.4068,9.4068,446500.0
2005-06-23 09:30:00,15.54,15.6,15.54,15.54,489500.0,9.4068,9.4431,9.4068,9.4068,489500.0
2005-06-23 10:00:00,15.55,15.55,15.49,15.52,201000.0,9.4128,9.4128,9.3765,9.3946,201000.0
2005-06-23 10:30:00,15.52,15.52,15.5,15.5,247000.0,9.3946,9.3946,9.3825,9.3825,247000.0
2005-06-23 11:00:00,15.5,15.54,15.5,15.53,113000.0,9.3825,9.4068,9.3825,9.4007,113000.0
2005-06-23 11:30:00,15.54,15.58,15.53,15.58,45500.0,9.4068,9.431,9.4007,9.431,45500.0
2005-06-23 12:00:00,15.59,15.6,15.55,15.58,23000.0,9.437,9.4431,9.4128,9.431,23000.0
2005-06-23 12:30:00,15.56,15.61,15.56,15.6,62500.0,9.4189,9.4491,9.4189,9.4431,62500.0
2005-06-23 13:00:00,15.58,15.58,15.57,15.58,45500.0,9.431,9.431,9.4249,9.431,45500.0
2005-06-23 13:30:00,15.58,15.7,15.58,15.61,206000.0,9.431,9.5036,9.431,9.4491,206000.0
2005-06-23 14:00:00,15.61,15.62,15.54,15.58,501000.0,9.4491,9.4552,9.4068,9.431,501000.0
2005-06-23 14:30:00,15.58,15.58,15.51,15.52,220500.0,9.431,9.431,9.3886,9.3946,220500.0
2005-06-23 15:00:00,15.51,15.51,15.49,15.5,232500.0,9.3886,9.3886,9.3765,9.3825,232500.0
2005-06-23 15:30:00,15.5,15.57,15.5,15.56,133500.0,9.3825,9.4249,9.3825,9.4189,133500.0
2005-06-24 09:30:00,15.56,15.6,15.51,15.51,474000.0,9.4189,9.4431,9.3886,9.3886,474000.0
2005-06-24 10:00:00,15.51,15.57,15.5,15.55,336000.0,9.3886,9.4249,9.3825,9.4128,336000.0
2005-06-24 10:30:00,15.55,15.55,15.51,15.53,64000.0,9.4128,9.4128,9.3886,9.4007,64000.0
2005-06-24 11:00:00,15.52,15.53,15.48,15.52,338000.0,9.3946,9.4007,9.3704,9.3946,338000.0
2005-06-24 11:30:00,15.51,15.52,15.45,15.46,117000.0,9.3886,9.3946,9.3523,9.3583,117000.0
2005-06-24 12:00:00,15.46,15.54,15.46,15.52,91500.0,9.3583,9.4068,9.3583,9.3946,91500.0
2005-06-24 12:30:00,15.52,15.52,15.5,15.5,14500.0,9.3946,9.3946,9.3825,9.3825,14500.0
2005-06-24 13:00:00,15.5,15.5,15.5,15.5,18500.0,9.3825,9.3825,9.3825,9.3825,18500.0
2005-06-24 13:30:00,15.5,15.51,15.5,15.51,56500.0,9.3825,9.3886,9.3825,9.3886,56500.0
2005-06-24 14:00:00,15.51,15.53,15.51,15.53,133500.0,9.3886,9.4007,9.3886,9.4007,133500.0
2005-06-24 14:30:00,15.53,15.54,15.53,15.54,142000.0,9.4007,9.4068,9.4007,9.4068,142000.0
2005-06-24 15:00:00,15.54,15.57,15.54,15.57,616000.0,9.4068,9.4249,9.4068,9.4249,616000.0
2005-06-24 15:30:00,15.57,15.57,15.56,15.56,485500.0,9.4249,9.4249,9.4189,9.4189,485500.0
2005-06-27 09:30:00,15.57,15.76,15.54,15.74,132500.0,9.4249,9.5399,9.4068,9.5278,132500.0
2005-06-27 10:00:00,15.73,15.73,15.63,15.67,37500.0,9.5218,9.5218,9.4612,9.4854,37500.0
2005-06-27 10:30:00,15.69,15.7,15.64,15.65,46500.0,9.4975,9.5036,9.4673,9.4733,46500.0
2005-06-27 11:00:00,15.65,15.68,15.63,15.68,39500.0,9.4733,9.4915,9.4612,9.4915,39500.0
2005-06-27 11:30:00,15.68,15.69,15.64,15.66,26000.0,9.4915,9.4975,9.4673,9.4794,26000.0
2005-06-27 12:00:00,15.65,15.74,15.65,15.74,55500.0,9.4733,9.5278,9.4733,9.5278,55500.0
2005-06-27 12:30:00,15.74,15.75,15.7,15.73,46500.0,9.5278,9.5339,9.5036,9.5218,46500.0
2005-06-27 13:00:00,15.73,15.74,15.72,15.74,19000.0,9.5218,9.5278,9.5157,9.5278,19000.0
2005-06-27 13:30:00,15.74,15.78,15.7,15.7,61500.0,9.5278,9.552,9.5036,9.5036,61500.0
2005-06-27 14:00:00,15.7,15.72,15.7,15.71,28500.0,9.5036,9.5157,9.5036,9.5097,28500.0
2005-06-27 14:30:00,15.71,15.71,15.7,15.7,36000.0,9.5097,9.5097,9.5036,9.5036,36000.0
2005-06-27 15:00:00,15.7,15.71,15.69,15.71,42000.0,9.5036,9.5097,9.4975,9.5097,42000.0
2005-06-27 15:30:00,15.71,15.78,15.71,15.76,62000.0,9.5097,9.552,9.5097,9.5399,62000.0
2005-06-28 09:30:00,15.89,16.14,15.87,16.1,380500.0,9.6186,9.7699,9.6065,9.7457,380500.0
2005-06-28 10:00:00,16.1,16.12,16.04,16.12,195500.0,9.7457,9.7578,9.7094,9.7578,195500.0
2005-06-28 10:30:00,16.12,16.15,16.04,16.04,154000.0,9.7578,9.776,9.7094,9.7094,154000.0
2005-06-28 11:00:00,16.04,16.08,16.0,16.04,162500.0,9.7094,9.7336,9.6852,9.7094,162500.0
2005-06-28 11:30:00,16.04,16.06,16.02,16.04,149000.0,9.7094,9.7215,9.6973,9.7094,149000.0
2005-06-28 12:00:00,16.04,16.05,16.0,16.02,83500.0,9.7094,9.7155,9.6852,9.6973,83500.0
2005-06-28 12:30:00,16.01,16.01,16.0,16.0,58000.0,9.6913,9.6913,9.6852,9.6852,58000.0
2005-06-28 13:00:00,16.0,16.04,16.0,16.02,89500.0,9.6852,9.7094,9.6852,9.6973,89500.0
2005-06-28 13:30:00,16.02,16.03,16.0,16.0,129500.0,9.6973,9.7034,9.6852,9.6852,129500.0
2005-06-28 14:00:00,16.01,16.02,16.0,16.01,106500.0,9.6913,9.6973,9.6852,9.6913,106500.0
2005-06-28 14:30:00,16.01,16.02,16.0,16.01,71500.0,9.6913,9.6973,9.6852,9.6913,71500.0
2005-06-28 15:00:00,16.01,16.01,15.98,16.01,74000.0,9.6913,9.6913,9.6731,9.6913,74000.0
2005-06-28 15:30:00,16.01,16.03,16.01,16.03,298000.0,9.6913,9.7034,9.6913,9.7034,298000.0
2005-06-29 09:30:00,16.02,16.18,16.02,16.12,128000.0,9.6973,9.7942,9.6973,9.7578,128000.0
2005-06-29 10:00:00,16.13,16.2,16.12,16.13,74000.0,9.7639,9.8063,9.7578,9.7639,74000.0
2005-06-29 10:30:00,16.13,16.13,16.02,16.04,132000.0,9.7639,9.7639,9.6973,9.7094,132000.0
2005-06-29 11:00:00,16.03,16.03,15.84,15.85,269000.0,9.7034,9.7034,9.5883,9.5944,269000.0
2005-06-29 11:30:00,15.85,15.88,15.8,15.85,231000.0,9.5944,9.6126,9.5641,9.5944,231000.0
2005-06-29 12:00:00,15.86,15.92,15.84,15.91,137500.0,9.6005,9.6368,9.5883,9.6307,137500.0
2005-06-29 12:30:00,15.91,15.97,15.91,15.97,225500.0,9.6307,9.667,9.6307,9.667,225500.0
2005-06-29 13:00:00,15.98,15.98,15.94,15.96,20000.0,9.6731,9.6731,9.6489,9.661,20000.0
2005-06-29 13:30:00,15.95,15.96,15.92,15.92,133000.0,9.6549,9.661,9.6368,9.6368,133000.0
2005-06-29 14:00:00,15.95,15.95,15.9,15.91,66500.0,9.6549,9.6549,9.6247,9.6307,66500.0
2005-06-29 14:30:00,15.91,15.92,15.87,15.88,78000.0,9.6307,9.6368,9.6065,9.6126,78000.0
2005-06-29 15:00:00,15.88,15.91,15.88,15.9,48500.0,9.6126,9.6307,9.6126,9.6247,48500.0
2005-06-29 15:30:00,15.9,15.92,15.88,15.9,140000.0,9.6247,9.6368,9.6126,9.6247,140000.0
2005-06-30 09:30:00,15.92,15.93,15.84,15.85,115500.0,9.6368,9.6428,9.5883,9.5944,115500.0
2005-06-30 10:00:00,15.84,15.85,15.72,15.72,119500.0,9.5883,9.5944,9.5157,9.5157,119500.0
2005-06-30 10:30:00,15.7,15.7,15.61,15.69,264000.0,9.5036,9.5036,9.4491,9.4975,264000.0
2005-06-30 11:00:00,15.69,15.72,15.66,15.71,107500.0,9.4975,9.5157,9.4794,9.5097,107500.0
2005-06-30 11:30:00,15.71,15.71,15.68,15.7,88000.0,9.5097,9.5097,9.4915,9.5036,88000.0
2005-06-30 12:00:00,15.7,15.72,15.68,15.71,144500.0,9.5036,9.5157,9.4915,9.5097,144500.0
2005-06-30 12:30:00,15.7,15.71,15.67,15.69,45000.0,9.5036,9.5097,9.4854,9.4975,45000.0
2005-06-30 13:00:00,15.69,15.69,15.63,15.63,73500.0,9.4975,9.4975,9.4612,9.4612,73500.0
2005-06-30 13:30:00,15.63,15.67,15.62,15.67,93000.0,9.4612,9.4854,9.4552,9.4854,93000.0
2005-06-30 14:00:00,15.68,15.71,15.67,15.71,99500.0,9.4915,9.5097,9.4854,9.5097,99500.0
2005-06-30 14:30:00,15.71,15.71,15.65,15.68,162000.0,9.5097,9.5097,9.4733,9.4915,162000.0
2005-06-30 15:00:00,15.68,15.72,15.68,15.68,74000.0,9.4915,9.5157,9.4915,9.4915,74000.0
2005-06-30 15:30:00,15.68,15.69,15.64,15.64,146500.0,9.4915,9.4975,9.4673,9.4673,146500.0
2005-07-01 09:30:00,15.7,15.76,15.68,15.69,116000.0,9.5036,9.5399,9.4915,9.4975,116000.0
2005-07-01 10:00:00,15.69,15.7,15.66,15.68,100500.0,9.4975,9.5036,9.4794,9.4915,100500.0
2005-07-01 10:30:00,15.68,15.72,15.68,15.69,114500.0,9.4915,9.5157,9.4915,9.4975,114500.0
2005-07-01 11:00:00,15.69,15.7,15.62,15.65,151000.0,9.4975,9.5036,9.4552,9.4733,151000.0
2005-07-01 11:30:00,15.66,15.68,15.64,15.67,71000.0,9.4794,9.4915,9.4673,9.4854,71000.0
2005-07-01 12:00:00,15.67,15.67,15.65,15.66,83500.0,9.4854,9.4854,9.4733,9.4794,83500.0
2005-07-01 12:30:00,15.66,15.66,15.65,15.66,10500.0,9.4794,9.4794,9.4733,9.4794,10500.0
2005-07-01 13:00:00,15.66,15.69,15.66,15.68,67000.0,9.4794,9.4975,9.4794,9.4915,67000.0
2005-07-01 13:30:00,15.68,15.7,15.68,15.7,95000.0,9.4915,9.5036,9.4915,9.5036,95000.0
2005-07-01 14:00:00,15.7,15.71,15.69,15.7,56500.0,9.5036,9.5097,9.4975,9.5036,56500.0
2005-07-01 14:30:00,15.7,15.76,15.7,15.76,77500.0,9.5036,9.5399,9.5036,9.5399,77500.0
2005-07-01 15:00:00,15.75,15.76,15.73,15.73,59500.0,9.5339,9.5399,9.5218,9.5218,59500.0
2005-07-01 15:30:00,15.72,15.73,15.72,15.73,83500.0,9.5157,9.5218,9.5157,9.5218,83500.0
2005-07-05 09:30:00,16.4,16.75,16.4,16.58,674000.0,9.9273,10.1392,9.9273,10.0363,674000.0
2005-07-05 10:00:00,16.58,16.64,16.55,16.59,344000.0,10.0363,10.0726,10.0181,10.0423,344000.0
2005-07-05 10:30:00,16.59,16.62,16.51,16.6,335500.0,10.0423,10.0605,9.9939,10.0484,335500.0
2005-07-05 11:00:00,16.59,16.64,16.57,16.58,323500.0,10.0423,10.0726,10.0302,10.0363,323500.0
2005-07-05 11:30:00,16.58,16.59,16.53,16.55,245500.0,10.0363,10.0423,10.006,10.0181,245500.0
2005-07-05 12:00:00,16.55,16.56,16.54,16.55,75500.0,10.0181,10.0242,10.0121,10.0181,75500.0
2005-07-05 12:30:00,16.55,16.56,16.47,16.49,213500.0,10.0181,10.0242,9.9697,9.9818,213500.0
2005-07-05 13:00:00,16.49,16.49,16.3,16.3,182000.0,9.9818,9.9818,9.8668,9.8668,182000.0
2005-07-05 13:30:00,16.26,16.32,16.24,16.29,165000.0,9.8426,9.8789,9.8305,9.8607,165000.0
2005-07-05 14:00:00,16.3,16.3,16.16,16.2,192000.0,9.8668,9.8668,9.7821,9.8063,192000.0
2005-07-05 14:30:00,16.2,16.36,16.2,16.35,368000.0,9.8063,9.9031,9.8063,9.8971,368000.0
2005-07-05 15:00:00,16.33,16.34,16.28,16.32,205500.0,9.885,9.891,9.8547,9.8789,205500.0
2005-07-05 15:30:00,16.34,16.4,16.27,16.29,323000.0,9.891,9.9273,9.8486,9.8607,323000.0
2005-07-06 09:30:00,16.8,16.85,16.75,16.76,416500.0,10.1695,10.1997,10.1392,10.1452,416500.0
2005-07-06 10:00:00,16.77,16.95,16.76,16.82,306500.0,10.1513,10.2603,10.1452,10.1816,306500.0
2005-07-06 10:30:00,16.82,16.84,16.73,16.81,556500.0,10.1816,10.1937,10.1271,10.1755,556500.0
2005-07-06 11:00:00,16.8,16.84,16.78,16.81,290500.0,10.1695,10.1937,10.1574,10.1755,290500.0
2005-07-06 11:30:00,16.81,16.81,16.78,16.8,120500.0,10.1755,10.1755,10.1574,10.1695,120500.0
2005-07-06 12:00:00,16.8,16.8,16.74,16.74,81500.0,10.1695,10.1695,10.1331,10.1331,81500.0
2005-07-06 12:30:00,16.73,16.77,16.73,16.77,85000.0,10.1271,10.1513,10.1271,10.1513,85000.0
2005-07-06 13:00:00,16.77,16.94,16.76,16.92,162500.0,10.1513,10.2542,10.1452,10.2421,162500.0
2005-07-06 13:30:00,16.91,16.92,16.85,16.91,118000.0,10.236,10.2421,10.1997,10.236,118000.0
2005-07-06 14:00:00,16.91,16.91,16.84,16.85,63000.0,10.236,10.236,10.1937,10.1997,63000.0
2005-07-06 14:30:00,16.84,16.88,16.78,16.82,141500.0,10.1937,10.2179,10.1574,10.1816,141500.0
2005-07-06 15:00:00,16.84,16.86,16.8,16.83,452000.0,10.1937,10.2058,10.1695,10.1876,452000.0
2005-07-06 15:30:00,16.82,16.84,16.78,16.79,373500.0,10.1816,10.1937,10.1574,10.1634,373500.0
2005-07-07 09:30:00,16.74,16.82,16.7,16.81,211500.0,10.1331,10.1816,10.1089,10.1755,211500.0
2005-07-07 10:00:00,16.81,16.9,16.78,16.81,150500.0,10.1755,10.23,10.1574,10.1755,150500.0
2005-07-07 10:30:00,16.82,16.86,16.66,16.66,276500.0,10.1816,10.2058,10.0847,10.0847,276500.0
2005-07-07 11:00:00,16.66,16.69,16.61,16.69,157500.0,10.0847,10.1029,10.0544,10.1029,157500.0
2005-07-07 11:30:00,16.71,16.74,16.6,16.61,120500.0,10.115,10.1331,10.0484,10.0544,120500.0
2005-07-07 12:00:00,16.63,16.74,16.63,16.74,85000.0,10.0666,10.1331,10.0666,10.1331,85000.0
2005-07-07 12:30:00,16.74,16.76,16.74,16.75,40500.0,10.1331,10.1452,10.1331,10.1392,40500.0
2005-07-07 13:00:00,16.75,16.77,16.7,16.77,52000.0,10.1392,10.1513,10.1089,10.1513,52000.0
2005-07-07 13:30:00,16.77,16.85,16.75,16.84,83000.0,10.1513,10.1997,10.1392,10.1937,83000.0
2005-07-07 14:00:00,16.84,16.88,16.84,16.87,83500.0,10.1937,10.2179,10.1937,10.2118,83500.0
2005-07-07 14:30:00,16.88,16.89,16.85,16.86,63500.0,10.2179,10.2239,10.1997,10.2058,63500.0
2005-07-07 15:00:00,16.86,17.0,16.86,16.99,130500.0,10.2058,10.2905,10.2058,10.2845,130500.0
2005-07-07 15:30:00,16.99,17.0,16.98,16.99,129500.0,10.2845,10.2905,10.2784,10.2845,129500.0
2005-07-08 09:30:00,17.29,17.7,17.29,17.52,292000.0,10.4661,10.7143,10.4661,10.6053,292000.0
2005-07-08 10:00:00,17.52,17.69,17.51,17.62,261500.0,10.6053,10.7082,10.5992,10.6658,261500.0
2005-07-08 10:30:00,17.65,17.7,17.56,17.66,96000.0,10.684,10.7143,10.6295,10.69,96000.0
2005-07-08 11:00:00,17.68,17.68,17.55,17.56,163500.0,10.7021,10.7021,10.6235,10.6295,163500.0
2005-07-08 11:30:00,17.56,17.57,17.52,17.53,92000.0,10.6295,10.6356,10.6053,10.6113,92000.0
2005-07-08 12:00:00,17.53,17.53,17.43,17.49,159500.0,10.6113,10.6113,10.5508,10.5871,159500.0
2005-07-08 12:30:00,17.49,17.5,17.4,17.4,120500.0,10.5871,10.5932,10.5327,10.5327,120500.0
2005-07-08 13:00:00,17.4,17.41,17.24,17.26,247000.0,10.5327,10.5387,10.4358,10.4479,247000.0
2005-07-08 13:30:00,17.26,17.35,17.21,17.24,165500.0,10.4479,10.5024,10.4176,10.4358,165500.0
2005-07-08 14:00:00,17.24,17.27,17.22,17.23,127500.0,10.4358,10.454,10.4237,10.4297,127500.0
2005-07-08 14:30:00,17.23,17.24,17.19,17.22,338500.0,10.4297,10.4358,10.4055,10.4237,338500.0
2005-07-08 15:00:00,17.22,17.24,17.2,17.24,225000.0,10.4237,10.4358,10.4116,10.4358,225000.0
2005-07-08 15:30:00,17.24,17.25,17.21,17.24,264000.0,10.4358,10.4419,10.4176,10.4358,264000.0
2005-07-11 09:30:00,17.94,18.2,17.84,17.84,694500.0,10.8595,11.0169,10.799,10.799,694500.0
2005-07-11 10:00:00,17.84,17.95,17.83,17.94,262000.0,10.799,10.8656,10.7929,10.8595,262000.0
2005-07-11 10:30:00,17.92,17.94,17.84,17.9,333500.0,10.8474,10.8595,10.799,10.8353,333500.0
2005-07-11 11:00:00,17.9,17.95,17.8,17.92,317500.0,10.8353,10.8656,10.7748,10.8474,317500.0
2005-07-11 11:30:00,17.92,18.03,17.92,17.96,190500.0,10.8474,10.914,10.8474,10.8716,190500.0
2005-07-11 12:00:00,17.96,17.99,17.79,17.79,259000.0,10.8716,10.8898,10.7687,10.7687,259000.0
2005-07-11 12:30:00,17.79,17.87,17.77,17.8,178500.0,10.7687,10.8172,10.7566,10.7748,178500.0
2005-07-11 13:00:00,17.8,17.8,17.77,17.77,414500.0,10.7748,10.7748,10.7566,10.7566,414500.0
2005-07-11 13:30:00,17.79,17.8,17.78,17.8,46000.0,10.7687,10.7748,10.7627,10.7748,46000.0
2005-07-11 14:00:00,17.8,17.97,17.8,17.96,328500.0,10.7748,10.8777,10.7748,10.8716,328500.0
2005-07-11 14:30:00,17.97,18.01,17.9,18.0,157500.0,10.8777,10.9019,10.8353,10.8959,157500.0
2005-07-11 15:00:00,18.0,18.0,17.78,17.85,219000.0,10.8959,10.8959,10.7627,10.8051,219000.0
2005-07-11 15:30:00,17.86,17.94,17.82,17.92,212500.0,10.8111,10.8595,10.7869,10.8474,212500.0
2005-07-12 09:30:00,18.09,18.1,17.94,17.99,361500.0,10.9503,10.9564,10.8595,10.8898,361500.0
2005-07-12 10:00:00,17.99,17.99,17.77,17.84,332500.0,10.8898,10.8898,10.7566,10.799,332500.0
2005-07-12 10:30:00,17.83,17.97,17.81,17.92,251500.0,10.7929,10.8777,10.7808,10.8474,251500.0
2005-07-12 11:00:00,17.92,17.92,17.84,17.9,110500.0,10.8474,10.8474,10.799,10.8353,110500.0
2005-07-12 11:30:00,17.9,17.9,17.82,17.85,88500.0,10.8353,10.8353,10.7869,10.8051,88500.0
2005-07-12 12:00:00,17.85,18.12,17.8,17.85,52500.0,10.8051,10.9685,10.7748,10.8051,52500.0
2005-07-12 12:30:00,17.85,17.85,17.82,17.84,81000.0,10.8051,10.8051,10.7869,10.799,81000.0
2005-07-12 13:00:00,17.84,17.84,17.8,17.81,64000.0,10.799,10.799,10.7748,10.7808,64000.0
2005-07-12 13:30:00,17.81,17.82,17.76,17.8,189500.0,10.7808,10.7869,10.7506,10.7748,189500.0
2005-07-12 14:00:00,17.81,17.87,17.76,17.84,210500.0,10.7808,10.8172,10.7506,10.799,210500.0
2005-07-12 14:30:00,17.82,17.85,17.75,17.75,199500.0,10.7869,10.8051,10.7445,10.7445,199500.0
2005-07-12 15:00:00,17.76,17.86,17.76,17.86,195500.0,10.7506,10.8111,10.7506,10.8111,195500.0
2005-07-12 15:30:00,17.88,17.88,17.83,17.84,232500.0,10.8232,10.8232,10.7929,10.799,232500.0
2005-07-13 09:30:00,17.9,17.9,17.74,17.78,325000.0,10.8353,10.8353,10.7385,10.7627,325000.0
2005-07-13 10:00:00,17.78,17.78,17.56,17.68,502500.0,10.7627,10.7627,10.6295,10.7021,502500.0
2005-07-13 10:30:00,17.68,17.71,17.55,17.63,299000.0,10.7021,10.7203,10.6235,10.6719,299000.0
2005-07-13 11:00:00,17.64,17.68,17.58,17.6,368500.0,10.6779,10.7021,10.6416,10.6537,368500.0
2005-07-13 11:30:00,17.61,17.61,17.51,17.53,270500.0,10.6598,10.6598,10.5992,10.6113,270500.0
2005-07-13 12:00:00,17.54,17.54,17.46,17.46,300500.0,10.6174,10.6174,10.569,10.569,300500.0
2005-07-13 12:30:00,17.46,17.59,17.44,17.52,235000.0,10.569,10.6477,10.5569,10.6053,235000.0
2005-07-13 13:00:00,17.52,17.53,17.48,17.52,149500.0,10.6053,10.6113,10.5811,10.6053,149500.0
2005-07-13 13:30:00,17.52,17.54,17.5,17.51,112500.0,10.6053,10.6174,10.5932,10.5992,112500.0
2005-07-13 14:00:00,17.51,17.53,17.48,17.48,113500.0,10.5992,10.6113,10.5811,10.5811,113500.0
2005-07-13 14:30:00,17.49,17.52,17.46,17.49,390000.0,10.5871,10.6053,10.569,10.5871,390000.0
2005-07-13 15:00:00,17.49,17.49,17.44,17.45,175500.0,10.5871,10.5871,10.5569,10.5629,175500.0
2005-07-13 15:30:00,17.45,17.5,17.4,17.45,335500.0,10.5629,10.5932,10.5327,10.5629,335500.0
2005-07-14 09:30:00,17.45,17.47,17.33,17.34,405000.0,10.5629,10.575,10.4903,10.4963,405000.0
2005-07-14 10:00:00,17.34,17.36,17.3,17.31,238500.0,10.4963,10.5084,10.4721,10.4782,238500.0
2005-07-14 10:30:00,17.32,17.34,17.25,17.28,505500.0,10.4842,10.4963,10.4419,10.46,505500.0
2005-07-14 11:00:00,17.25,17.31,17.25,17.26,104500.0,10.4419,10.4782,10.4419,10.4479,104500.0
2005-07-14 11:30:00,17.25,17.28,17.14,17.14,154500.0,10.4419,10.46,10.3753,10.3753,154500.0
2005-07-14 12:00:00,17.16,17.2,16.86,16.88,306500.0,10.3874,10.4116,10.2058,10.2179,306500.0
2005-07-14 12:30:00,16.88,16.93,16.76,16.82,234000.0,10.2179,10.2482,10.1452,10.1816,234000.0
2005-07-14 13:00:00,16.8,16.82,16.72,16.72,215500.0,10.1695,10.1816,10.121,10.121,215500.0
2005-07-14 13:30:00,16.72,16.72,16.5,16.59,344500.0,10.121,10.121,9.9879,10.0423,344500.0
2005-07-14 14:00:00,16.6,16.77,16.6,16.65,219000.0,10.0484,10.1513,10.0484,10.0787,219000.0
2005-07-14 14:30:00,16.65,16.65,16.6,16.64,146000.0,10.0787,10.0787,10.0484,10.0726,146000.0
2005-07-14 15:00:00,16.64,16.77,16.64,16.68,205000.0,10.0726,10.1513,10.0726,10.0968,205000.0
2005-07-14 15:30:00,16.68,16.8,16.64,16.76,357000.0,10.0968,10.1695,10.0726,10.1452,357000.0
2005-07-15 09:30:00,16.7,16.84,16.7,16.78,256000.0,10.1089,10.1937,10.1089,10.1574,256000.0
2005-07-15 10:00:00,16.78,16.94,16.78,16.94,412500.0,10.1574,10.2542,10.1574,10.2542,412500.0
2005-07-15 10:30:00,16.92,16.94,16.87,16.91,174000.0,10.2421,10.2542,10.2118,10.236,174000.0
2005-07-15 11:00:00,16.9,16.91,16.84,16.88,85500.0,10.23,10.236,10.1937,10.2179,85500.0
2005-07-15 11:30:00,16.88,16.93,16.85,16.92,121500.0,10.2179,10.2482,10.1997,10.2421,121500.0
2005-07-15 12:00:00,16.93,17.03,16.93,16.96,89000.0,10.2482,10.3087,10.2482,10.2663,89000.0
2005-07-15 12:30:00,16.96,16.96,16.9,16.96,103500.0,10.2663,10.2663,10.23,10.2663,103500.0
2005-07-15 13:00:00,16.96,16.98,16.94,16.94,53000.0,10.2663,10.2784,10.2542,10.2542,53000.0
2005-07-15 13:30:00,16.94,16.94,16.86,16.88,45500.0,10.2542,10.2542,10.2058,10.2179,45500.0
2005-07-15 14:00:00,16.88,16.9,16.87,16.88,63000.0,10.2179,10.23,10.2118,10.2179,63000.0
2005-07-15 14:30:00,16.89,16.9,16.85,16.88,152000.0,10.2239,10.23,10.1997,10.2179,152000.0
2005-07-15 15:00:00,16.88,16.89,16.85,16.85,79000.0,10.2179,10.2239,10.1997,10.1997,79000.0
2005-07-15 15:30:00,16.85,16.92,16.85,16.9,176500.0,10.1997,10.2421,10.1997,10.23,176500.0
2005-07-18 09:30:00,17.05,17.08,16.97,16.99,191500.0,10.3208,10.339,10.2724,10.2845,191500.0
2005-07-18 10:00:00,17.0,17.0,16.88,16.88,217500.0,10.2905,10.2905,10.2179,10.2179,217500.0
2005-07-18 10:30:00,16.88,16.89,16.82,16.86,175500.0,10.2179,10.2239,10.1816,10.2058,175500.0
2005-07-18 11:00:00,16.86,16.9,16.85,16.89,182500.0,10.2058,10.23,10.1997,10.2239,182500.0
2005-07-18 11:30:00,16.89,16.92,16.87,16.87,79000.0,10.2239,10.2421,10.2118,10.2118,79000.0
2005-07-18 12:00:00,16.86,16.89,16.86,16.89,27000.0,10.2058,10.2239,10.2058,10.2239,27000.0
2005-07-18 12:30:00,16.89,16.9,16.86,16.87,239000.0,10.2239,10.23,10.2058,10.2118,239000.0
2005-07-18 13:00:00,16.87,16.87,16.85,16.87,33500.0,10.2118,10.2118,10.1997,10.2118,33500.0
2005-07-18 13:30:00,16.87,16.91,16.85,16.86,96500.0,10.2118,10.236,10.1997,10.2058,96500.0
2005-07-18 14:00:00,16.86,16.88,16.83,16.83,139500.0,10.2058,10.2179,10.1876,10.1876,139500.0
2005-07-18 14:30:00,16.86,16.87,16.8,16.83,227500.0,10.2058,10.2118,10.1695,10.1876,227500.0
2005-07-18 15:00:00,16.83,16.86,16.81,16.84,220500.0,10.1876,10.2058,10.1755,10.1937,220500.0
2005-07-18 15:30:00,16.84,16.84,16.81,16.84,219500.0,10.1937,10.1937,10.1755,10.1937,219500.0
2005-07-19 09:30:00,16.84,16.84,16.74,16.74,122000.0,10.1937,10.1937,10.1331,10.1331,122000.0
2005-07-19 10:00:00,16.74,16.8,16.74,16.78,134500.0,10.1331,10.1695,10.1331,10.1574,134500.0
2005-07-19 10:30:00,16.79,16.8,16.75,16.78,229500.0,10.1634,10.1695,10.1392,10.1574,229500.0
2005-07-19 11:00:00,16.78,16.8,16.77,16.77,244000.0,10.1574,10.1695,10.1513,10.1513,244000.0
2005-07-19 11:30:00,16.77,16.82,16.77,16.77,219500.0,10.1513,10.1816,10.1513,10.1513,219500.0
2005-07-19 12:00:00,16.77,16.79,16.75,16.78,160000.0,10.1513,10.1634,10.1392,10.1574,160000.0
2005-07-19 12:30:00,16.78,16.8,16.77,16.78,284000.0,10.1574,10.1695,10.1513,10.1574,284000.0
2005-07-19 13:00:00,16.78,16.81,16.77,16.81,110500.0,10.1574,10.1755,10.1513,10.1755,110500.0
2005-07-19 13:30:00,16.8,16.86,16.8,16.83,126500.0,10.1695,10.2058,10.1695,10.1876,126500.0
2005-07-19 14:00:00,16.83,16.84,16.8,16.83,231500.0,10.1876,10.1937,10.1695,10.1876,231500.0
2005-07-19 14:30:00,16.82,16.85,16.81,16.84,186500.0,10.1816,10.1997,10.1755,10.1937,186500.0
2005-07-19 15:00:00,16.84,16.91,16.84,16.91,143000.0,10.1937,10.236,10.1937,10.236,143000.0
2005-07-19 15:30:00,16.92,16.94,16.88,16.92,123500.0,10.2421,10.2542,10.2179,10.2421,123500.0
2005-07-20 09:30:00,17.2,17.31,17.17,17.3,295000.0,10.4116,10.4782,10.3934,10.4721,295000.0
2005-07-20 10:00:00,17.3,17.3,17.22,17.25,187000.0,10.4721,10.4721,10.4237,10.4419,187000.0
2005-07-20 10:30:00,17.25,17.25,17.17,17.19,145000.0,10.4419,10.4419,10.3934,10.4055,145000.0
2005-07-20 11:00:00,17.2,17.27,17.2,17.24,204000.0,10.4116,10.454,10.4116,10.4358,204000.0
2005-07-20 11:30:00,17.24,17.25,17.23,17.23,95000.0,10.4358,10.4419,10.4297,10.4297,95000.0
2005-07-20 12:00:00,17.23,17.24,17.22,17.24,76000.0,10.4297,10.4358,10.4237,10.4358,76000.0
2005-07-20 12:30:00,17.24,17.27,17.23,17.24,80500.0,10.4358,10.454,10.4297,10.4358,80500.0
2005-07-20 13:00:00,17.24,17.24,17.2,17.2,216000.0,10.4358,10.4358,10.4116,10.4116,216000.0
2005-07-20 13:30:00,17.21,17.24,17.21,17.23,132500.0,10.4176,10.4358,10.4176,10.4297,132500.0
2005-07-20 14:00:00,17.23,17.29,17.22,17.28,151500.0,10.4297,10.4661,10.4237,10.46,151500.0
2005-07-20 14:30:00,17.28,17.3,17.18,17.21,172000.0,10.46,10.4721,10.3995,10.4176,172000.0
2005-07-20 15:00:00,17.22,17.27,17.19,17.21,99000.0,10.4237,10.454,10.4055,10.4176,99000.0
2005-07-20 15:30:00,17.21,17.25,17.19,17.24,559500.0,10.4176,10.4419,10.4055,10.4358,559500.0
2005-07-21 09:30:00,17.19,17.35,17.19,17.28,132500.0,10.4055,10.5024,10.4055,10.46,132500.0
2005-07-21 10:00:00,17.27,17.3,17.21,17.21,90500.0,10.454,10.4721,10.4176,10.4176,90500.0
2005-07-21 10:30:00,17.21,17.23,17.04,17.08,137500.0,10.4176,10.4297,10.3147,10.339,137500.0
2005-07-21 11:00:00,17.09,17.2,17.09,17.19,41500.0,10.345,10.4116,10.345,10.4055,41500.0
2005-07-21 11:30:00,17.18,17.19,17.13,17.17,32500.0,10.3995,10.4055,10.3692,10.3934,32500.0
2005-07-21 12:00:00,17.19,17.19,17.13,17.13,33000.0,10.4055,10.4055,10.3692,10.3692,33000.0
2005-07-21 12:30:00,17.17,17.23,17.17,17.22,70500.0,10.3934,10.4297,10.3934,10.4237,70500.0
2005-07-21 13:00:00,17.22,17.24,17.21,17.24,32500.0,10.4237,10.4358,10.4176,10.4358,32500.0
2005-07-21 13:30:00,17.24,17.24,17.18,17.23,26000.0,10.4358,10.4358,10.3995,10.4297,26000.0
2005-07-21 14:00:00,17.22,17.23,17.17,17.17,49500.0,10.4237,10.4297,10.3934,10.3934,49500.0
2005-07-21 14:30:00,17.17,17.22,17.16,17.21,85000.0,10.3934,10.4237,10.3874,10.4176,85000.0
2005-07-21 15:00:00,17.21,17.22,17.18,17.21,56000.0,10.4176,10.4237,10.3995,10.4176,56000.0
2005-07-21 15:30:00,17.2,17.23,17.2,17.22,102000.0,10.4116,10.4297,10.4116,10.4237,102000.0
2005-07-22 09:30:00,17.4,17.56,17.39,17.55,200000.0,10.5327,10.6295,10.5266,10.6235,200000.0
2005-07-22 10:00:00,17.53,17.65,17.5,17.53,162500.0,10.6113,10.684,10.5932,10.6113,162500.0
2005-07-22 10:30:00,17.54,17.57,17.52,17.53,136000.0,10.6174,10.6356,10.6053,10.6113,136000.0
2005-07-22 11:00:00,17.57,17.57,17.45,17.46,106000.0,10.6356,10.6356,10.5629,10.569,106000.0
2005-07-22 11:30:00,17.46,17.51,17.45,17.45,59500.0,10.569,10.5992,10.5629,10.5629,59500.0
2005-07-22 12:00:00,17.44,17.5,17.43,17.47,39500.0,10.5569,10.5932,10.5508,10.575,39500.0
2005-07-22 12:30:00,17.47,17.49,17.47,17.48,47500.0,10.575,10.5871,10.575,10.5811,47500.0
2005-07-22 13:00:00,17.47,17.48,17.45,17.47,145500.0,10.575,10.5811,10.5629,10.575,145500.0
2005-07-22 13:30:00,17.49,17.5,17.47,17.49,196500.0,10.5871,10.5932,10.575,10.5871,196500.0
2005-07-22 14:00:00,17.5,17.53,17.49,17.5,39500.0,10.5932,10.6113,10.5871,10.5932,39500.0
2005-07-22 14:30:00,17.5,17.53,17.48,17.51,262000.0,10.5932,10.6113,10.5811,10.5992,262000.0
2005-07-22 15:00:00,17.49,17.49,17.46,17.49,245000.0,10.5871,10.5871,10.569,10.5871,245000.0
2005-07-22 15:30:00,17.49,17.51,17.49,17.49,308000.0,10.5871,10.5992,10.5871,10.5871,308000.0
2005-07-25 09:30:00,17.66,17.71,17.64,17.67,151000.0,10.69,10.7203,10.6779,10.6961,151000.0
2005-07-25 10:00:00,17.66,17.66,17.5,17.51,173000.0,10.69,10.69,10.5932,10.5992,173000.0
2005-07-25 10:30:00,17.51,17.58,17.45,17.54,135500.0,10.5992,10.6416,10.5629,10.6174,135500.0
2005-07-25 11:00:00,17.54,17.56,17.52,17.53,71000.0,10.6174,10.6295,10.6053,10.6113,71000.0
2005-07-25 11:30:00,17.51,17.53,17.5,17.52,56500.0,10.5992,10.6113,10.5932,10.6053,56500.0
2005-07-25 12:00:00,17.54,17.55,17.45,17.45,47500.0,10.6174,10.6235,10.5629,10.5629,47500.0
2005-07-25 12:30:00,17.45,17.49,17.41,17.48,37000.0,10.5629,10.5871,10.5387,10.5811,37000.0
2005-07-25 13:00:00,17.5,17.51,17.46,17.46,75500.0,10.5932,10.5992,10.569,10.569,75500.0
2005-07-25 13:30:00,17.46,17.5,17.36,17.36,79500.0,10.569,10.5932,10.5084,10.5084,79500.0
2005-07-25 14:00:00,17.34,17.4,17.32,17.34,70500.0,10.4963,10.5327,10.4842,10.4963,70500.0
2005-07-25 14:30:00,17.34,17.34,17.23,17.31,146500.0,10.4963,10.4963,10.4297,10.4782,146500.0
2005-07-25 15:00:00,17.29,17.33,17.28,17.28,75000.0,10.4661,10.4903,10.46,10.46,75000.0
2005-07-25 15:30:00,17.29,17.33,17.29,17.32,109500.0,10.4661,10.4903,10.4661,10.4842,109500.0
2005-07-26 09:30:00,17.33,17.35,17.25,17.33,207500.0,10.4903,10.5024,10.4419,10.4903,207500.0
2005-07-26 10:00:00,17.29,17.36,17.24,17.3,219500.0,10.4661,10.5084,10.4358,10.4721,219500.0
2005-07-26 10:30:00,17.3,17.38,17.26,17.32,66000.0,10.4721,10.5205,10.4479,10.4842,66000.0
2005-07-26 11:00:00,17.32,17.35,17.29,17.29,103500.0,10.4842,10.5024,10.4661,10.4661,103500.0
2005-07-26 11:30:00,17.28,17.28,17.16,17.16,80000.0,10.46,10.46,10.3874,10.3874,80000.0
2005-07-26 12:00:00,17.19,17.28,17.16,17.24,56500.0,10.4055,10.46,10.3874,10.4358,56500.0
2005-07-26 12:30:00,17.24,17.27,17.22,17.27,52000.0,10.4358,10.454,10.4237,10.454,52000.0
2005-07-26 13:00:00,17.27,17.31,17.26,17.31,80000.0,10.454,10.4782,10.4479,10.4782,80000.0
2005-07-26 13:30:00,17.31,17.31,17.27,17.29,29000.0,10.4782,10.4782,10.454,10.4661,29000.0
2005-07-26 14:00:00,17.31,17.34,17.31,17.32,80500.0,10.4782,10.4963,10.4782,10.4842,80500.0
2005-07-26 14:30:00,17.32,17.32,17.29,17.32,24500.0,10.4842,10.4842,10.4661,10.4842,24500.0
2005-07-26 15:00:00,17.32,17.35,17.26,17.32,74500.0,10.4842,10.5024,10.4479,10.4842,74500.0
2005-07-26 15:30:00,17.32,17.36,17.26,17.3,161500.0,10.4842,10.5084,10.4479,10.4721,161500.0
2005-07-27 09:30:00,17.58,17.65,17.5,17.57,334500.0,10.6416,10.684,10.5932,10.6356,334500.0
2005-07-27 10:00:00,17.57,17.61,17.54,17.57,280000.0,10.6356,10.6598,10.6174,10.6356,280000.0
2005-07-27 10:30:00,17.58,17.73,17.57,17.69,416000.0,10.6416,10.7324,10.6356,10.7082,416000.0
2005-07-27 11:00:00,17.69,17.7,17.6,17.65,274500.0,10.7082,10.7143,10.6537,10.684,274500.0
2005-07-27 11:30:00,17.65,17.69,17.6,17.62,122000.0,10.684,10.7082,10.6537,10.6658,122000.0
2005-07-27 12:00:00,17.62,17.66,17.58,17.58,94000.0,10.6658,10.69,10.6416,10.6416,94000.0
2005-07-27 12:30:00,17.58,17.65,17.58,17.63,52000.0,10.6416,10.684,10.6416,10.6719,52000.0
2005-07-27 13:00:00,17.63,17.69,17.62,17.67,71000.0,10.6719,10.7082,10.6658,10.6961,71000.0
2005-07-27 13:30:00,17.67,17.73,17.63,17.72,185000.0,10.6961,10.7324,10.6719,10.7264,185000.0
2005-07-27 14:00:00,17.72,17.74,17.7,17.72,99000.0,10.7264,10.7385,10.7143,10.7264,99000.0
2005-07-27 14:30:00,17.72,17.78,17.72,17.74,117000.0,10.7264,10.7627,10.7264,10.7385,117000.0
2005-07-27 15:00:00,17.75,17.8,17.73,17.77,152000.0,10.7445,10.7748,10.7324,10.7566,152000.0
2005-07-27 15:30:00,17.78,17.89,17.73,17.8,230500.0,10.7627,10.8293,10.7324,10.7748,230500.0
2005-07-28 09:30:00,18.42,18.44,18.32,18.38,371000.0,11.1501,11.1622,11.0896,11.1259,371000.0
2005-07-28 10:00:00,18.38,18.4,18.35,18.38,205000.0,11.1259,11.138,11.1077,11.1259,205000.0
2005-07-28 10:30:00,18.38,18.52,18.38,18.48,309500.0,11.1259,11.2106,11.1259,11.1864,309500.0
2005-07-28 11:00:00,18.48,18.52,18.43,18.46,306500.0,11.1864,11.2106,11.1561,11.1743,306500.0
2005-07-28 11:30:00,18.46,18.5,18.45,18.48,111000.0,11.1743,11.1985,11.1682,11.1864,111000.0
2005-07-28 12:00:00,18.48,18.63,18.48,18.57,262500.0,11.1864,11.2772,11.1864,11.2409,262500.0
2005-07-28 12:30:00,18.58,18.61,18.48,18.55,113500.0,11.2469,11.2651,11.1864,11.2288,113500.0
2005-07-28 13:00:00,18.57,18.62,18.55,18.61,159000.0,11.2409,11.2712,11.2288,11.2651,159000.0
2005-07-28 13:30:00,18.61,18.7,18.55,18.66,244000.0,11.2651,11.3196,11.2288,11.2954,244000.0
2005-07-28 14:00:00,18.66,18.7,18.57,18.64,145000.0,11.2954,11.3196,11.2409,11.2833,145000.0
2005-07-28 14:30:00,18.64,18.7,18.58,18.66,194000.0,11.2833,11.3196,11.2469,11.2954,194000.0
2005-07-28 15:00:00,18.68,18.72,18.62,18.7,242000.0,11.3075,11.3317,11.2712,11.3196,242000.0
2005-07-28 15:30:00,18.68,18.73,18.47,18.7,267500.0,11.3075,11.3377,11.1804,11.3196,267500.0
2005-07-29 09:30:00,19.0,19.08,18.98,19.03,301000.0,11.5012,11.5496,11.4891,11.5193,301000.0
2005-07-29 10:00:00,19.06,19.25,19.06,19.12,347500.0,11.5375,11.6525,11.5375,11.5738,347500.0
2005-07-29 10:30:00,19.12,19.13,19.05,19.08,243000.0,11.5738,11.5799,11.5314,11.5496,243000.0
2005-07-29 11:00:00,19.08,19.1,18.98,19.02,191500.0,11.5496,11.5617,11.4891,11.5133,191500.0
2005-07-29 11:30:00,19.02,19.03,18.95,18.99,136500.0,11.5133,11.5193,11.4709,11.4951,136500.0
2005-07-29 12:00:00,18.97,18.98,18.84,18.92,90500.0,11.483,11.4891,11.4043,11.4527,90500.0
2005-07-29 12:30:00,18.92,18.95,18.88,18.89,75000.0,11.4527,11.4709,11.4285,11.4346,75000.0
2005-07-29 13:00:00,18.89,18.97,18.88,18.9,91500.0,11.4346,11.483,11.4285,11.4406,91500.0
2005-07-29 13:30:00,18.9,18.91,18.8,18.83,117000.0,11.4406,11.4467,11.3801,11.3983,117000.0
2005-07-29 14:00:00,18.83,18.86,18.79,18.81,122000.0,11.3983,11.4164,11.3741,11.3862,122000.0
2005-07-29 14:30:00,18.8,18.81,18.74,18.79,150500.0,11.3801,11.3862,11.3438,11.3741,150500.0
2005-07-29 15:00:00,18.79,18.83,18.79,18.81,114000.0,11.3741,11.3983,11.3741,11.3862,114000.0
2005-07-29 15:30:00,18.8,18.8,18.75,18.77,173500.0,11.3801,11.3801,11.3498,11.362,173500.0
2005-08-01 09:30:00,19.22,19.23,19.06,19.11,268500.0,11.6343,11.6404,11.5375,11.5678,268500.0
2005-08-01 10:00:00,19.11,19.13,18.92,19.03,101000.0,11.5678,11.5799,11.4527,11.5193,101000.0
2005-08-01 10:30:00,19.03,19.1,19.01,19.07,138000.0,11.5193,11.5617,11.5072,11.5435,138000.0
2005-08-01 11:00:00,19.1,19.12,19.08,19.11,73000.0,11.5617,11.5738,11.5496,11.5678,73000.0
2005-08-01 11:30:00,19.11,19.19,19.1,19.15,98000.0,11.5678,11.6162,11.5617,11.592,98000.0
2005-08-01 12:00:00,19.15,19.24,19.14,19.2,113000.0,11.592,11.6465,11.5859,11.6222,113000.0
2005-08-01 12:30:00,19.2,19.2,19.14,19.15,95000.0,11.6222,11.6222,11.5859,11.592,95000.0
2005-08-01 13:00:00,19.15,19.15,19.13,19.14,50500.0,11.592,11.592,11.5799,11.5859,50500.0
2005-08-01 13:30:00,19.14,19.19,19.12,19.12,68000.0,11.5859,11.6162,11.5738,11.5738,68000.0
2005-08-01 14:00:00,19.13,19.19,19.12,19.18,146500.0,11.5799,11.6162,11.5738,11.6101,146500.0
2005-08-01 14:30:00,19.18,19.21,19.12,19.21,84000.0,11.6101,11.6283,11.5738,11.6283,84000.0
2005-08-01 15:00:00,19.21,19.22,19.17,19.18,60000.0,11.6283,11.6343,11.6041,11.6101,60000.0
2005-08-01 15:30:00,19.18,19.18,19.13,19.18,179000.0,11.6101,11.6101,11.5799,11.6101,179000.0
2005-08-02 09:30:00,19.79,20.0,19.68,19.99,519500.0,11.9794,12.1065,11.9128,12.1004,519500.0
2005-08-02 10:00:00,20.0,20.02,19.88,19.92,255500.0,12.1065,12.1186,12.0339,12.0581,255500.0
2005-08-02 10:30:00,19.92,20.04,19.92,19.99,357500.0,12.0581,12.1307,12.0581,12.1004,357500.0
2005-08-02 11:00:00,20.0,20.04,19.98,20.03,263000.0,12.1065,12.1307,12.0944,12.1247,263000.0
2005-08-02 11:30:00,20.03,20.05,19.95,20.04,157500.0,12.1247,12.1368,12.0762,12.1307,157500.0
2005-08-02 12:00:00,20.05,20.07,20.0,20.01,118000.0,12.1368,12.1489,12.1065,12.1126,118000.0
2005-08-02 12:30:00,20.01,20.04,20.01,20.02,84500.0,12.1126,12.1307,12.1126,12.1186,84500.0
2005-08-02 13:00:00,20.02,20.03,20.0,20.0,110500.0,12.1186,12.1247,12.1065,12.1065,110500.0
2005-08-02 13:30:00,20.0,20.01,19.96,19.98,234500.0,12.1065,12.1126,12.0823,12.0944,234500.0
2005-08-02 14:00:00,19.98,20.03,19.95,20.02,99000.0,12.0944,12.1247,12.0762,12.1186,99000.0
2005-08-02 14:30:00,20.0,20.03,19.99,20.0,110000.0,12.1065,12.1247,12.1004,12.1065,110000.0
2005-08-02 15:00:00,20.0,20.02,19.98,20.01,175500.0,12.1065,12.1186,12.0944,12.1126,175500.0
2005-08-02 15:30:00,20.01,20.02,19.95,20.0,186000.0,12.1126,12.1186,12.0762,12.1065,186000.0
2005-08-03 09:30:00,20.55,20.69,20.51,20.56,213000.0,12.4394,12.5242,12.4152,12.4455,213000.0
2005-08-03 10:00:00,20.57,20.57,20.24,20.27,268500.0,12.4515,12.4515,12.2518,12.2699,268500.0
2005-08-03 10:30:00,20.26,20.3,20.21,20.29,75500.0,12.2639,12.2881,12.2336,12.282,75500.0
2005-08-03 11:00:00,20.29,20.29,20.22,20.26,115000.0,12.282,12.282,12.2397,12.2639,115000.0
2005-08-03 11:30:00,20.24,20.24,20.1,20.11,58000.0,12.2518,12.2518,12.167,12.1731,58000.0
2005-08-03 12:00:00,20.15,20.22,20.05,20.06,113500.0,12.1973,12.2397,12.1368,12.1428,113500.0
2005-08-03 12:30:00,20.09,20.13,20.04,20.1,86000.0,12.161,12.1852,12.1307,12.167,86000.0
2005-08-03 13:00:00,20.1,20.1,20.04,20.1,58500.0,12.167,12.167,12.1307,12.167,58500.0
2005-08-03 13:30:00,20.1,20.1,20.07,20.07,52000.0,12.167,12.167,12.1489,12.1489,52000.0
2005-08-03 14:00:00,20.08,20.08,19.97,19.97,88500.0,12.1549,12.1549,12.0883,12.0883,88500.0
2005-08-03 14:30:00,19.97,19.99,19.83,19.9,176500.0,12.0883,12.1004,12.0036,12.046,176500.0
2005-08-03 15:00:00,19.9,20.0,19.88,20.0,130000.0,12.046,12.1065,12.0339,12.1065,130000.0
2005-08-03 15:30:00,20.0,20.02,19.95,20.02,310000.0,12.1065,12.1186,12.0762,12.1186,310000.0
2005-08-04 09:30:00,20.25,20.29,20.05,20.1,205000.0,12.2578,12.282,12.1368,12.167,205000.0
2005-08-04 10:00:00,20.1,20.34,20.05,20.22,221000.0,12.167,12.3123,12.1368,12.2397,221000.0
2005-08-04 10:30:00,20.22,20.33,20.22,20.33,55000.0,12.2397,12.3063,12.2397,12.3063,55000.0
2005-08-04 11:00:00,20.33,20.54,20.32,20.44,116500.0,12.3063,12.4334,12.3002,12.3728,116500.0
2005-08-04 11:30:00,20.44,20.49,20.43,20.48,95000.0,12.3728,12.4031,12.3668,12.3971,95000.0
2005-08-04 12:00:00,20.48,20.49,20.22,20.4,125000.0,12.3971,12.4031,12.2397,12.3486,125000.0
2005-08-04 12:30:00,20.4,20.4,20.34,20.39,77000.0,12.3486,12.3486,12.3123,12.3426,77000.0
2005-08-04 13:00:00,20.39,20.4,20.34,20.38,67500.0,12.3426,12.3486,12.3123,12.3365,67500.0
2005-08-04 13:30:00,20.38,20.47,20.37,20.45,106000.0,12.3365,12.391,12.3305,12.3789,106000.0
2005-08-04 14:00:00,20.45,20.64,20.45,20.6,189000.0,12.3789,12.4939,12.3789,12.4697,189000.0
2005-08-04 14:30:00,20.6,20.7,20.56,20.61,243000.0,12.4697,12.5302,12.4455,12.4757,243000.0
2005-08-04 15:00:00,20.63,20.68,20.58,20.61,236500.0,12.4879,12.5181,12.4576,12.4757,236500.0
2005-08-04 15:30:00,20.61,20.7,20.61,20.7,201000.0,12.4757,12.5302,12.4757,12.5302,201000.0
2005-08-05 09:30:00,20.76,20.76,20.5,20.58,309000.0,12.5665,12.5665,12.4092,12.4576,309000.0
2005-08-05 10:00:00,20.58,20.58,20.28,20.46,330000.0,12.4576,12.4576,12.276,12.3849,330000.0
2005-08-05 10:30:00,20.45,20.47,20.25,20.29,286500.0,12.3789,12.391,12.2578,12.282,286500.0
2005-08-05 11:00:00,20.3,20.34,20.27,20.32,184000.0,12.2881,12.3123,12.2699,12.3002,184000.0
2005-08-05 11:30:00,20.31,20.31,20.14,20.16,297000.0,12.2942,12.2942,12.1912,12.2034,297000.0
2005-08-05 12:00:00,20.16,20.27,20.13,20.16,152000.0,12.2034,12.2699,12.1852,12.2034,152000.0
2005-08-05 12:30:00,20.16,20.17,20.12,20.14,124500.0,12.2034,12.2094,12.1791,12.1912,124500.0
2005-08-05 13:00:00,20.13,20.23,20.13,20.21,122000.0,12.1852,12.2457,12.1852,12.2336,122000.0
2005-08-05 13:30:00,20.21,20.21,20.18,20.18,159000.0,12.2336,12.2336,12.2155,12.2155,159000.0
2005-08-05 14:00:00,20.17,20.21,20.17,20.2,184500.0,12.2094,12.2336,12.2094,12.2276,184500.0
2005-08-05 14:30:00,20.2,20.26,20.2,20.26,114500.0,12.2276,12.2639,12.2276,12.2639,114500.0
2005-08-05 15:00:00,20.26,20.52,20.26,20.52,316000.0,12.2639,12.4213,12.2639,12.4213,316000.0
2005-08-05 15:30:00,20.56,20.77,20.53,20.77,457000.0,12.4455,12.5726,12.4273,12.5726,457000.0
2005-08-08 09:30:00,20.86,21.02,20.85,21.0,224500.0,12.6271,12.7239,12.621,12.7118,224500.0
2005-08-08 10:00:00,21.0,21.05,20.91,20.99,175500.0,12.7118,12.7421,12.6573,12.7058,175500.0
2005-08-08 10:30:00,21.0,21.0,20.88,20.91,124500.0,12.7118,12.7118,12.6392,12.6573,124500.0
2005-08-08 11:00:00,20.88,20.9,20.65,20.78,238000.0,12.6392,12.6513,12.5,12.5787,238000.0
2005-08-08 11:30:00,20.75,20.8,20.71,20.76,85500.0,12.5605,12.5908,12.5363,12.5665,85500.0
2005-08-08 12:00:00,20.77,20.8,20.67,20.67,49000.0,12.5726,12.5908,12.5121,12.5121,49000.0
2005-08-08 12:30:00,20.65,20.66,20.47,20.55,122500.0,12.5,12.506,12.391,12.4394,122500.0
2005-08-08 13:00:00,20.55,20.6,20.5,20.54,121000.0,12.4394,12.4697,12.4092,12.4334,121000.0
2005-08-08 13:30:00,20.54,20.59,20.5,20.53,70000.0,12.4334,12.4636,12.4092,12.4273,70000.0
2005-08-08 14:00:00,20.52,20.54,20.4,20.4,161500.0,12.4213,12.4334,12.3486,12.3486,161500.0
2005-08-08 14:30:00,20.4,20.54,20.39,20.46,74500.0,12.3486,12.4334,12.3426,12.3849,74500.0
2005-08-08 15:00:00,20.44,20.48,20.38,20.38,169000.0,12.3728,12.3971,12.3365,12.3365,169000.0
2005-08-08 15:30:00,20.39,20.4,20.28,20.33,250000.0,12.3426,12.3486,12.276,12.3063,250000.0
2005-08-09 09:30:00,20.55,20.55,20.28,20.28,274000.0,12.4394,12.4394,12.276,12.276,274000.0
2005-08-09 10:00:00,20.28,20.34,20.25,20.32,195500.0,12.276,12.3123,12.2578,12.3002,195500.0
2005-08-09 10:30:00,20.32,20.34,19.96,20.02,840500.0,12.3002,12.3123,12.0823,12.1186,840500.0
2005-08-09 11:00:00,20.02,20.16,19.98,20.11,213000.0,12.1186,12.2034,12.0944,12.1731,213000.0
2005-08-09 11:30:00,20.1,20.2,20.08,20.14,65500.0,12.167,12.2276,12.1549,12.1912,65500.0
2005-08-09 12:00:00,20.14,20.2,20.13,20.15,67500.0,12.1912,12.2276,12.1852,12.1973,67500.0
2005-08-09 12:30:00,20.16,20.2,20.16,20.19,69000.0,12.2034,12.2276,12.2034,12.2215,69000.0
2005-08-09 13:00:00,20.19,20.2,20.13,20.18,93500.0,12.2215,12.2276,12.1852,12.2155,93500.0
2005-08-09 13:30:00,20.17,20.18,20.14,20.16,42500.0,12.2094,12.2155,12.1912,12.2034,42500.0
2005-08-09 14:00:00,20.16,20.16,20.1,20.12,59000.0,12.2034,12.2034,12.167,12.1791,59000.0
2005-08-09 14:30:00,20.12,20.19,20.1,20.13,135500.0,12.1791,12.2215,12.167,12.1852,135500.0
2005-08-09 15:00:00,20.13,20.16,20.13,20.16,73000.0,12.1852,12.2034,12.1852,12.2034,73000.0
2005-08-09 15:30:00,20.16,20.16,20.05,20.1,327000.0,12.2034,12.2034,12.1368,12.167,327000.0
2005-08-10 09:30:00,20.1,20.14,20.07,20.08,160000.0,12.167,12.1912,12.1489,12.1549,160000.0
2005-08-10 10:00:00,20.08,20.32,20.08,20.19,275000.0,12.1549,12.3002,12.1549,12.2215,275000.0
2005-08-10 10:30:00,20.19,20.19,20.11,20.19,194500.0,12.2215,12.2215,12.1731,12.2215,194500.0
2005-08-10 11:00:00,20.23,20.27,20.2,20.23,150500.0,12.2457,12.2699,12.2276,12.2457,150500.0
2005-08-10 11:30:00,20.23,20.27,20.18,20.22,212500.0,12.2457,12.2699,12.2155,12.2397,212500.0
2005-08-10 12:00:00,20.2,20.22,20.18,20.21,123500.0,12.2276,12.2397,12.2155,12.2336,123500.0
2005-08-10 12:30:00,20.2,20.23,20.14,20.2,122000.0,12.2276,12.2457,12.1912,12.2276,122000.0
2005-08-10 13:00:00,20.22,20.26,20.21,20.24,234000.0,12.2397,12.2639,12.2336,12.2518,234000.0
2005-08-10 13:30:00,20.24,20.36,20.22,20.35,195000.0,12.2518,12.3244,12.2397,12.3184,195000.0
2005-08-10 14:00:00,20.35,20.43,20.35,20.42,257500.0,12.3184,12.3668,12.3184,12.3607,257500.0
2005-08-10 14:30:00,20.42,20.46,20.3,20.34,203500.0,12.3607,12.3849,12.2881,12.3123,203500.0
2005-08-10 15:00:00,20.35,20.38,20.17,20.18,128000.0,12.3184,12.3365,12.2094,12.2155,128000.0
2005-08-10 15:30:00,20.22,20.24,20.18,20.23,229000.0,12.2397,12.2518,12.2155,12.2457,229000.0
2005-08-11 09:30:00,20.56,20.89,20.56,20.83,365000.0,12.4455,12.6452,12.4455,12.6089,365000.0
2005-08-11 10:00:00,20.8,20.84,20.7,20.8,365500.0,12.5908,12.615,12.5302,12.5908,365500.0
2005-08-11 10:30:00,20.78,20.82,20.68,20.7,117000.0,12.5787,12.6029,12.5181,12.5302,117000.0
2005-08-11 11:00:00,20.7,20.76,20.69,20.72,120500.0,12.5302,12.5665,12.5242,12.5423,120500.0
2005-08-11 11:30:00,20.73,20.79,20.71,20.78,90000.0,12.5484,12.5847,12.5363,12.5787,90000.0
2005-08-11 12:00:00,20.78,20.78,20.69,20.7,91000.0,12.5787,12.5787,12.5242,12.5302,91000.0
2005-08-11 12:30:00,20.7,20.7,20.66,20.67,65500.0,12.5302,12.5302,12.506,12.5121,65500.0
2005-08-11 13:00:00,20.67,20.74,20.65,20.7,77000.0,12.5121,12.5544,12.5,12.5302,77000.0
2005-08-11 13:30:00,20.71,20.76,20.67,20.76,62000.0,12.5363,12.5665,12.5121,12.5665,62000.0
2005-08-11 14:00:00,20.71,20.76,20.65,20.65,143500.0,12.5363,12.5665,12.5,12.5,143500.0
2005-08-11 14:30:00,20.64,20.67,20.63,20.65,182500.0,12.4939,12.5121,12.4879,12.5,182500.0
2005-08-11 15:00:00,20.69,20.73,20.62,20.72,118000.0,12.5242,12.5484,12.4818,12.5423,118000.0
2005-08-11 15:30:00,20.72,20.9,20.72,20.9,369500.0,12.5423,12.6513,12.5423,12.6513,369500.0
2005-08-12 09:30:00,21.3,21.3,20.9,20.92,312000.0,12.8934,12.8934,12.6513,12.6634,312000.0
2005-08-12 10:00:00,20.9,20.92,20.67,20.67,218500.0,12.6513,12.6634,12.5121,12.5121,218500.0
2005-08-12 10:30:00,20.67,20.87,20.67,20.86,206000.0,12.5121,12.6331,12.5121,12.6271,206000.0
2005-08-12 11:00:00,20.81,20.83,20.68,20.7,229000.0,12.5968,12.6089,12.5181,12.5302,229000.0
2005-08-12 11:30:00,20.69,20.69,20.56,20.58,193500.0,12.5242,12.5242,12.4455,12.4576,193500.0
2005-08-12 12:00:00,20.58,20.6,20.5,20.5,85000.0,12.4576,12.4697,12.4092,12.4092,85000.0
2005-08-12 12:30:00,20.52,20.52,20.3,20.31,268000.0,12.4213,12.4213,12.2881,12.2942,268000.0
2005-08-12 13:00:00,20.31,20.4,20.19,20.38,314000.0,12.2942,12.3486,12.2215,12.3365,314000.0
2005-08-12 13:30:00,20.38,20.38,20.32,20.34,38000.0,12.3365,12.3365,12.3002,12.3123,38000.0
2005-08-12 14:00:00,20.34,20.4,20.34,20.37,117000.0,12.3123,12.3486,12.3123,12.3305,117000.0
2005-08-12 14:30:00,20.38,20.41,20.37,20.4,128500.0,12.3365,12.3547,12.3305,12.3486,128500.0
2005-08-12 15:00:00,20.4,20.68,20.4,20.66,301500.0,12.3486,12.5181,12.3486,12.506,301500.0
2005-08-12 15:30:00,20.65,20.67,20.58,20.58,189000.0,12.5,12.5121,12.4576,12.4576,189000.0
2005-08-15 09:30:00,20.58,20.66,20.47,20.63,203000.0,12.4576,12.506,12.391,12.4879,203000.0
2005-08-15 10:00:00,20.62,20.66,20.48,20.58,114000.0,12.4818,12.506,12.3971,12.4576,114000.0
2005-08-15 10:30:00,20.59,20.62,20.52,20.53,79500.0,12.4636,12.4818,12.4213,12.4273,79500.0
2005-08-15 11:00:00,20.54,20.6,20.54,20.56,60000.0,12.4334,12.4697,12.4334,12.4455,60000.0
2005-08-15 11:30:00,20.57,20.62,20.57,20.62,22000.0,12.4515,12.4818,12.4515,12.4818,22000.0
2005-08-15 12:00:00,20.64,20.69,20.6,20.65,42500.0,12.4939,12.5242,12.4697,12.5,42500.0
2005-08-15 12:30:00,20.64,20.67,20.59,20.63,38000.0,12.4939,12.5121,12.4636,12.4879,38000.0
2005-08-15 13:00:00,20.63,20.66,20.62,20.63,11500.0,12.4879,12.506,12.4818,12.4879,11500.0
2005-08-15 13:30:00,20.61,20.67,20.56,20.67,41000.0,12.4757,12.5121,12.4455,12.5121,41000.0
2005-08-15 14:00:00,20.67,20.71,20.62,20.67,115000.0,12.5121,12.5363,12.4818,12.5121,115000.0
2005-08-15 14:30:00,20.65,20.75,20.63,20.64,101000.0,12.5,12.5605,12.4879,12.4939,101000.0
2005-08-15 15:00:00,20.68,20.8,20.64,20.76,75000.0,12.5181,12.5908,12.4939,12.5665,75000.0
2005-08-15 15:30:00,20.76,20.8,20.68,20.76,120000.0,12.5665,12.5908,12.5181,12.5665,120000.0
2005-08-16 09:30:00,20.48,20.48,20.33,20.43,173500.0,12.3971,12.3971,12.3063,12.3668,173500.0
2005-08-16 10:00:00,20.48,20.54,20.4,20.5,230500.0,12.3971,12.4334,12.3486,12.4092,230500.0
2005-08-16 10:30:00,20.5,20.64,20.33,20.33,145000.0,12.4092,12.4939,12.3063,12.3063,145000.0
2005-08-16 11:00:00,20.3,20.31,20.12,20.14,225500.0,12.2881,12.2942,12.1791,12.1912,225500.0
2005-08-16 11:30:00,20.14,20.25,20.11,20.15,118500.0,12.1912,12.2578,12.1731,12.1973,118500.0
2005-08-16 12:00:00,20.16,20.18,19.95,19.96,130500.0,12.2034,12.2155,12.0762,12.0823,130500.0
2005-08-16 12:30:00,19.96,20.05,19.85,19.93,188000.0,12.0823,12.1368,12.0157,12.0641,188000.0
2005-08-16 13:00:00,19.93,19.96,19.9,19.96,103000.0,12.0641,12.0823,12.046,12.0823,103000.0
2005-08-16 13:30:00,19.96,20.0,19.93,19.93,63500.0,12.0823,12.1065,12.0641,12.0641,63500.0
2005-08-16 14:00:00,19.92,19.96,19.86,19.95,101000.0,12.0581,12.0823,12.0218,12.0762,101000.0
2005-08-16 14:30:00,19.96,20.08,19.93,20.06,125000.0,12.0823,12.1549,12.0641,12.1428,125000.0
2005-08-16 15:00:00,20.08,20.12,19.98,20.0,109000.0,12.1549,12.1791,12.0944,12.1065,109000.0
2005-08-16 15:30:00,20.0,20.08,19.92,20.0,202500.0,12.1065,12.1549,12.0581,12.1065,202500.0
2005-08-17 09:30:00,20.0,20.2,20.0,20.17,215500.0,12.1065,12.2276,12.1065,12.2094,215500.0
2005-08-17 10:00:00,20.17,20.17,20.08,20.11,126000.0,12.2094,12.2094,12.1549,12.1731,126000.0
2005-08-17 10:30:00,20.11,20.34,20.11,20.28,229500.0,12.1731,12.3123,12.1731,12.276,229500.0
2005-08-17 11:00:00,20.28,20.37,20.28,20.36,114000.0,12.276,12.3305,12.276,12.3244,114000.0
2005-08-17 11:30:00,20.32,20.32,20.25,20.25,22500.0,12.3002,12.3002,12.2578,12.2578,22500.0
2005-08-17 12:00:00,20.25,20.26,20.11,20.19,86500.0,12.2578,12.2639,12.1731,12.2215,86500.0
2005-08-17 12:30:00,20.18,20.2,19.98,19.98,62000.0,12.2155,12.2276,12.0944,12.0944,62000.0
2005-08-17 13:00:00,20.04,20.18,20.0,20.15,27000.0,12.1307,12.2155,12.1065,12.1973,27000.0
2005-08-17 13:30:00,20.15,20.16,20.07,20.09,30000.0,12.1973,12.2034,12.1489,12.161,30000.0
2005-08-17 14:00:00,20.09,20.09,19.89,19.99,152000.0,12.161,12.161,12.0399,12.1004,152000.0
2005-08-17 14:30:00,19.94,19.99,19.82,19.9,112000.0,12.0702,12.1004,11.9975,12.046,112000.0
2005-08-17 15:00:00,19.9,19.96,19.83,19.83,84000.0,12.046,12.0823,12.0036,12.0036,84000.0
2005-08-17 15:30:00,19.84,19.95,19.74,19.91,300500.0,12.0096,12.0762,11.9491,12.052,300500.0
2005-08-18 09:30:00,19.95,20.01,19.89,20.0,210500.0,12.0762,12.1126,12.0399,12.1065,210500.0
2005-08-18 10:00:00,19.96,20.0,19.91,19.91,125000.0,12.0823,12.1065,12.052,12.052,125000.0
2005-08-18 10:30:00,19.91,19.93,19.85,19.89,100000.0,12.052,12.0641,12.0157,12.0399,100000.0
2005-08-18 11:00:00,19.89,19.92,19.87,19.88,203000.0,12.0399,12.0581,12.0278,12.0339,203000.0
2005-08-18 11:30:00,19.88,19.88,19.7,19.74,214000.0,12.0339,12.0339,11.9249,11.9491,214000.0
2005-08-18 12:00:00,19.78,19.86,19.77,19.85,147000.0,11.9733,12.0218,11.9673,12.0157,147000.0
2005-08-18 12:30:00,19.85,19.85,19.71,19.75,185000.0,12.0157,12.0157,11.931,11.9552,185000.0
2005-08-18 13:00:00,19.75,19.79,19.75,19.76,139500.0,11.9552,11.9794,11.9552,11.9612,139500.0
2005-08-18 13:30:00,19.76,19.8,19.72,19.8,203500.0,11.9612,11.9854,11.937,11.9854,203500.0
2005-08-18 14:00:00,19.8,19.85,19.76,19.78,183500.0,11.9854,12.0157,11.9612,11.9733,183500.0
2005-08-18 14:30:00,19.77,19.77,19.62,19.65,198000.0,11.9673,11.9673,11.8765,11.8946,198000.0
2005-08-18 15:00:00,19.65,19.72,19.65,19.68,134000.0,11.8946,11.937,11.8946,11.9128,134000.0
2005-08-18 15:30:00,19.67,19.67,19.52,19.57,400000.0,11.9067,11.9067,11.8159,11.8462,400000.0
2005-08-19 09:30:00,19.57,19.92,19.57,19.8,188000.0,11.8462,12.0581,11.8462,11.9854,188000.0
2005-08-19 10:00:00,19.8,19.89,19.69,19.73,117500.0,11.9854,12.0399,11.9188,11.9431,117500.0
2005-08-19 10:30:00,19.73,19.74,19.55,19.63,138500.0,11.9431,11.9491,11.8341,11.8825,138500.0
2005-08-19 11:00:00,19.63,19.66,19.58,19.6,143000.0,11.8825,11.9007,11.8523,11.8644,143000.0
2005-08-19 11:30:00,19.61,19.66,19.54,19.65,164000.0,11.8704,11.9007,11.8281,11.8946,164000.0
2005-08-19 12:00:00,19.63,19.63,19.56,19.61,43000.0,11.8825,11.8825,11.8402,11.8704,43000.0
2005-08-19 12:30:00,19.61,19.63,19.59,19.6,77000.0,11.8704,11.8825,11.8583,11.8644,77000.0
2005-08-19 13:00:00,19.6,19.62,19.6,19.61,41500.0,11.8644,11.8765,11.8644,11.8704,41500.0
2005-08-19 13:30:00,19.6,19.6,19.57,19.58,37500.0,11.8644,11.8644,11.8462,11.8523,37500.0
2005-08-19 14:00:00,19.57,19.6,19.57,19.58,28000.0,11.8462,11.8644,11.8462,11.8523,28000.0
2005-08-19 14:30:00,19.58,19.59,19.57,19.59,52500.0,11.8523,11.8583,11.8462,11.8583,52500.0
2005-08-19 15:00:00,19.59,19.59,19.55,19.56,157500.0,11.8583,11.8583,11.8341,11.8402,157500.0
2005-08-19 15:30:00,19.56,19.6,19.53,19.56,231500.0,11.8402,11.8644,11.822,11.8402,231500.0
2005-08-22 09:30:00,19.92,20.0,19.8,20.0,247500.0,12.0581,12.1065,11.9854,12.1065,247500.0
2005-08-22 10:00:00,20.05,20.13,19.96,19.96,356000.0,12.1368,12.1852,12.0823,12.0823,356000.0
2005-08-22 10:30:00,19.96,20.03,19.95,20.0,242500.0,12.0823,12.1247,12.0762,12.1065,242500.0
2005-08-22 11:00:00,20.0,20.05,19.98,20.04,207000.0,12.1065,12.1368,12.0944,12.1307,207000.0
2005-08-22 11:30:00,20.05,20.08,20.0,20.04,154500.0,12.1368,12.1549,12.1065,12.1307,154500.0
2005-08-22 12:00:00,20.02,20.04,20.02,20.04,80500.0,12.1186,12.1307,12.1186,12.1307,80500.0
2005-08-22 12:30:00,20.04,20.13,20.04,20.11,122500.0,12.1307,12.1852,12.1307,12.1731,122500.0
2005-08-22 13:00:00,20.11,20.2,20.11,20.18,176500.0,12.1731,12.2276,12.1731,12.2155,176500.0
2005-08-22 13:30:00,20.16,20.16,20.08,20.14,119000.0,12.2034,12.2034,12.1549,12.1912,119000.0
2005-08-22 14:00:00,20.15,20.18,20.11,20.16,89000.0,12.1973,12.2155,12.1731,12.2034,89000.0
2005-08-22 14:30:00,20.16,20.25,20.16,20.2,126000.0,12.2034,12.2578,12.2034,12.2276,126000.0
2005-08-22 15:00:00,20.2,20.29,20.2,20.27,115500.0,12.2276,12.282,12.2276,12.2699,115500.0
2005-08-22 15:30:00,20.27,20.36,20.24,20.28,270500.0,12.2699,12.3244,12.2518,12.276,270500.0
2005-08-23 09:30:00,20.39,20.45,20.3,20.3,215500.0,12.3426,12.3789,12.2881,12.2881,215500.0
2005-08-23 10:00:00,20.3,20.3,20.16,20.24,131000.0,12.2881,12.2881,12.2034,12.2518,131000.0
2005-08-23 10:30:00,20.24,20.24,20.04,20.04,157500.0,12.2518,12.2518,12.1307,12.1307,157500.0
2005-08-23 11:00:00,20.04,20.07,19.97,20.0,76000.0,12.1307,12.1489,12.0883,12.1065,76000.0
2005-08-23 11:30:00,19.99,20.08,19.99,20.04,93500.0,12.1004,12.1549,12.1004,12.1307,93500.0
2005-08-23 12:00:00,20.04,20.08,19.99,20.03,105500.0,12.1307,12.1549,12.1004,12.1247,105500.0
2005-08-23 12:30:00,20.03,20.14,20.03,20.1,95500.0,12.1247,12.1912,12.1247,12.167,95500.0
2005-08-23 13:00:00,20.12,20.14,20.08,20.13,70500.0,12.1791,12.1912,12.1549,12.1852,70500.0
2005-08-23 13:30:00,20.13,20.28,20.1,20.23,164500.0,12.1852,12.276,12.167,12.2457,164500.0
2005-08-23 14:00:00,20.23,20.24,20.18,20.23,148000.0,12.2457,12.2518,12.2155,12.2457,148000.0
2005-08-23 14:30:00,20.23,20.3,20.2,20.24,163500.0,12.2457,12.2881,12.2276,12.2518,163500.0
2005-08-23 15:00:00,20.23,20.33,20.23,20.25,75500.0,12.2457,12.3063,12.2457,12.2578,75500.0
2005-08-23 15:30:00,20.25,20.31,20.25,20.26,80500.0,12.2578,12.2942,12.2578,12.2639,80500.0
2005-08-24 09:30:00,20.4,20.42,20.27,20.28,256000.0,12.3486,12.3607,12.2699,12.276,256000.0
2005-08-24 10:00:00,20.29,20.31,20.24,20.29,184500.0,12.282,12.2942,12.2518,12.282,184500.0
2005-08-24 10:30:00,20.29,20.5,20.28,20.39,218000.0,12.282,12.4092,12.276,12.3426,218000.0
2005-08-24 11:00:00,20.37,20.5,20.37,20.41,141500.0,12.3305,12.4092,12.3305,12.3547,141500.0
2005-08-24 11:30:00,20.41,20.43,20.37,20.37,132000.0,12.3547,12.3668,12.3305,12.3305,132000.0
2005-08-24 12:00:00,20.38,20.42,20.33,20.38,301500.0,12.3365,12.3607,12.3063,12.3365,301500.0
2005-08-24 12:30:00,20.38,20.53,20.38,20.5,168000.0,12.3365,12.4273,12.3365,12.4092,168000.0
2005-08-24 13:00:00,20.49,20.5,20.43,20.48,66500.0,12.4031,12.4092,12.3668,12.3971,66500.0
2005-08-24 13:30:00,20.48,20.5,20.47,20.47,50500.0,12.3971,12.4092,12.391,12.391,50500.0
2005-08-24 14:00:00,20.46,20.51,20.44,20.49,46500.0,12.3849,12.4152,12.3728,12.4031,46500.0
2005-08-24 14:30:00,20.49,20.58,20.42,20.47,196000.0,12.4031,12.4576,12.3607,12.391,196000.0
2005-08-24 15:00:00,20.47,20.47,20.36,20.36,140000.0,12.391,12.391,12.3244,12.3244,140000.0
2005-08-24 15:30:00,20.36,20.46,20.35,20.42,149000.0,12.3244,12.3849,12.3184,12.3607,149000.0
2005-08-25 09:30:00,20.63,21.02,20.63,20.97,424000.0,12.4879,12.7239,12.4879,12.6937,424000.0
2005-08-25 10:00:00,20.97,21.1,20.94,21.07,611000.0,12.6937,12.7724,12.6755,12.7542,611000.0
2005-08-25 10:30:00,21.07,21.08,20.98,21.02,281000.0,12.7542,12.7603,12.6997,12.7239,281000.0
2005-08-25 11:00:00,21.02,21.13,21.01,21.12,353000.0,12.7239,12.7905,12.7179,12.7845,353000.0
2005-08-25 11:30:00,21.11,21.18,21.09,21.1,197500.0,12.7784,12.8208,12.7663,12.7724,197500.0
2005-08-25 12:00:00,21.1,21.12,21.09,21.1,192000.0,12.7724,12.7845,12.7663,12.7724,192000.0
2005-08-25 12:30:00,21.1,21.11,21.09,21.1,134000.0,12.7724,12.7784,12.7663,12.7724,134000.0
2005-08-25 13:00:00,21.09,21.09,21.01,21.04,146500.0,12.7663,12.7663,12.7179,12.736,146500.0
2005-08-25 13:30:00,21.03,21.07,21.0,21.04,72000.0,12.73,12.7542,12.7118,12.736,72000.0
2005-08-25 14:00:00,21.04,21.08,21.02,21.03,120500.0,12.736,12.7603,12.7239,12.73,120500.0
2005-08-25 14:30:00,21.04,21.07,21.02,21.07,108500.0,12.736,12.7542,12.7239,12.7542,108500.0
2005-08-25 15:00:00,21.08,21.09,21.02,21.09,58000.0,12.7603,12.7663,12.7239,12.7663,58000.0
2005-08-25 15:30:00,21.09,21.16,21.04,21.16,225000.0,12.7663,12.8087,12.736,12.8087,225000.0
2005-08-26 09:30:00,21.84,21.95,21.65,21.67,752000.0,13.2203,13.2869,13.1053,13.1174,752000.0
2005-08-26 10:00:00,21.67,21.68,21.24,21.5,890500.0,13.1174,13.1234,12.8571,13.0145,890500.0
2005-08-26 10:30:00,21.48,21.52,21.41,21.5,346000.0,13.0024,13.0266,12.96,13.0145,346000.0
2005-08-26 11:00:00,21.5,21.64,21.5,21.51,416000.0,13.0145,13.0992,13.0145,13.0205,416000.0
2005-08-26 11:30:00,21.5,21.53,21.47,21.5,261500.0,13.0145,13.0326,12.9963,13.0145,261500.0
2005-08-26 12:00:00,21.51,21.57,21.5,21.51,99500.0,13.0205,13.0569,13.0145,13.0205,99500.0
2005-08-26 12:30:00,21.53,21.57,21.5,21.51,83500.0,13.0326,13.0569,13.0145,13.0205,83500.0
2005-08-26 13:00:00,21.51,21.51,21.47,21.51,180000.0,13.0205,13.0205,12.9963,13.0205,180000.0
2005-08-26 13:30:00,21.51,21.68,21.47,21.62,212500.0,13.0205,13.1234,12.9963,13.0871,212500.0
2005-08-26 14:00:00,21.62,21.62,21.56,21.58,105000.0,13.0871,13.0871,13.0508,13.0629,105000.0
2005-08-26 14:30:00,21.58,21.61,21.58,21.6,75500.0,13.0629,13.0811,13.0629,13.075,75500.0
2005-08-26 15:00:00,21.6,21.67,21.56,21.61,235500.0,13.075,13.1174,13.0508,13.0811,235500.0
2005-08-26 15:30:00,21.61,21.62,21.58,21.62,235500.0,13.0811,13.0871,13.0629,13.0871,235500.0
2005-08-29 09:30:00,21.9,21.9,21.58,21.71,376000.0,13.2566,13.2566,13.0629,13.1416,376000.0
2005-08-29 10:00:00,21.69,21.81,21.49,21.54,301000.0,13.1295,13.2021,13.0084,13.0387,301000.0
2005-08-29 10:30:00,21.54,21.72,21.5,21.65,163000.0,13.0387,13.1477,13.0145,13.1053,163000.0
2005-08-29 11:00:00,21.66,21.68,21.56,21.6,109500.0,13.1113,13.1234,13.0508,13.075,109500.0
2005-08-29 11:30:00,21.61,21.68,21.58,21.67,69000.0,13.0811,13.1234,13.0629,13.1174,69000.0
2005-08-29 12:00:00,21.66,21.72,21.66,21.69,34000.0,13.1113,13.1477,13.1113,13.1295,34000.0
2005-08-29 12:30:00,21.69,21.76,21.65,21.76,61500.0,13.1295,13.1719,13.1053,13.1719,61500.0
2005-08-29 13:00:00,21.77,21.8,21.66,21.75,119500.0,13.1779,13.1961,13.1113,13.1658,119500.0
2005-08-29 13:30:00,21.71,21.78,21.71,21.76,78000.0,13.1416,13.184,13.1416,13.1719,78000.0
2005-08-29 14:00:00,21.76,21.81,21.69,21.81,136000.0,13.1719,13.2021,13.1295,13.2021,136000.0
2005-08-29 14:30:00,21.81,21.82,21.8,21.8,138500.0,13.2021,13.2082,13.1961,13.1961,138500.0
2005-08-29 15:00:00,21.8,21.96,21.8,21.92,206000.0,13.1961,13.2929,13.1961,13.2687,206000.0
2005-08-29 15:30:00,21.92,22.02,21.88,22.0,186500.0,13.2687,13.3293,13.2445,13.3172,186500.0
2005-08-30 09:30:00,21.9,22.18,21.84,21.88,516000.0,13.2566,13.4261,13.2203,13.2445,516000.0
2005-08-30 10:00:00,21.93,22.08,21.85,21.99,133500.0,13.2748,13.3656,13.2264,13.3111,133500.0
2005-08-30 10:30:00,21.98,22.11,21.95,22.11,270000.0,13.305,13.3837,13.2869,13.3837,270000.0
2005-08-30 11:00:00,22.11,22.14,22.04,22.14,147000.0,13.3837,13.4019,13.3414,13.4019,147000.0
2005-08-30 11:30:00,22.14,22.14,22.09,22.1,93500.0,13.4019,13.4019,13.3716,13.3777,93500.0
2005-08-30 12:00:00,22.1,22.1,22.02,22.07,157000.0,13.3777,13.3777,13.3293,13.3595,157000.0
2005-08-30 12:30:00,22.03,22.08,22.03,22.06,88500.0,13.3353,13.3656,13.3353,13.3535,88500.0
2005-08-30 13:00:00,22.06,22.08,22.03,22.05,78500.0,13.3535,13.3656,13.3353,13.3474,78500.0
2005-08-30 13:30:00,22.05,22.08,22.02,22.08,50000.0,13.3474,13.3656,13.3293,13.3656,50000.0
2005-08-30 14:00:00,22.08,22.11,22.05,22.11,116000.0,13.3656,13.3837,13.3474,13.3837,116000.0
2005-08-30 14:30:00,22.11,22.14,22.08,22.1,72000.0,13.3837,13.4019,13.3656,13.3777,72000.0
2005-08-30 15:00:00,22.09,22.18,22.09,22.18,178500.0,13.3716,13.4261,13.3716,13.4261,178500.0
2005-08-30 15:30:00,22.18,22.3,22.18,22.3,305500.0,13.4261,13.4987,13.4261,13.4987,305500.0
2005-08-31 09:30:00,22.6,22.94,22.6,22.88,419000.0,13.6803,13.8862,13.6803,13.8498,419000.0
2005-08-31 10:00:00,22.87,22.94,22.83,22.93,240500.0,13.8438,13.8862,13.8196,13.8801,240500.0
2005-08-31 10:30:00,22.93,23.09,22.92,23.07,336500.0,13.8801,13.977,13.874,13.9648,336500.0
2005-08-31 11:00:00,23.09,23.24,23.09,23.14,247500.0,13.977,14.0678,13.977,14.0072,247500.0
2005-08-31 11:30:00,23.14,23.22,23.14,23.2,77000.0,14.0072,14.0556,14.0072,14.0435,77000.0
2005-08-31 12:00:00,23.19,23.21,23.12,23.15,154000.0,14.0375,14.0496,13.9951,14.0133,154000.0
2005-08-31 12:30:00,23.14,23.18,23.13,23.13,81500.0,14.0072,14.0314,14.0012,14.0012,81500.0
2005-08-31 13:00:00,23.13,23.23,23.13,23.22,120500.0,14.0012,14.0617,14.0012,14.0556,120500.0
2005-08-31 13:30:00,23.22,23.22,23.02,23.05,292000.0,14.0556,14.0556,13.9346,13.9527,292000.0
2005-08-31 14:00:00,23.05,23.07,22.78,22.8,198000.0,13.9527,13.9648,13.7893,13.8014,198000.0
2005-08-31 14:30:00,22.8,22.89,22.77,22.84,180000.0,13.8014,13.8559,13.7833,13.8256,180000.0
2005-08-31 15:00:00,22.85,22.92,22.81,22.88,89500.0,13.8317,13.874,13.8075,13.8498,89500.0
2005-08-31 15:30:00,22.88,22.9,22.82,22.85,369000.0,13.8498,13.8619,13.8135,13.8317,369000.0
2005-09-01 09:30:00,23.2,23.42,23.16,23.39,435500.0,14.0435,14.1767,14.0193,14.1586,435500.0
2005-09-01 10:00:00,23.39,23.39,23.34,23.36,447500.0,14.1586,14.1586,14.1283,14.1404,447500.0
2005-09-01 10:30:00,23.39,23.39,23.27,23.37,272500.0,14.1586,14.1586,14.0859,14.1464,272500.0
2005-09-01 11:00:00,23.38,23.67,23.38,23.63,303000.0,14.1525,14.328,14.1525,14.3038,303000.0
2005-09-01 11:30:00,23.63,23.72,23.59,23.59,107500.0,14.3038,14.3583,14.2796,14.2796,107500.0
2005-09-01 12:00:00,23.59,23.65,23.59,23.65,41000.0,14.2796,14.3159,14.2796,14.3159,41000.0
2005-09-01 12:30:00,23.63,23.73,23.63,23.71,98000.0,14.3038,14.3644,14.3038,14.3523,98000.0
2005-09-01 13:00:00,23.71,23.82,23.7,23.78,129500.0,14.3523,14.4188,14.3462,14.3946,129500.0
2005-09-01 13:30:00,23.8,23.8,23.63,23.63,132500.0,14.4067,14.4067,14.3038,14.3038,132500.0
2005-09-01 14:00:00,23.63,23.72,23.6,23.72,86500.0,14.3038,14.3583,14.2857,14.3583,86500.0
2005-09-01 14:30:00,23.73,23.73,23.66,23.69,84500.0,14.3644,14.3644,14.322,14.3401,84500.0
2005-09-01 15:00:00,23.69,23.95,23.69,23.95,216000.0,14.3401,14.4975,14.3401,14.4975,216000.0
2005-09-01 15:30:00,23.95,23.95,23.79,23.87,435500.0,14.4975,14.4975,14.4007,14.4491,435500.0
2005-09-02 09:30:00,23.85,23.85,23.43,23.51,453500.0,14.437,14.437,14.1828,14.2312,453500.0
2005-09-02 10:00:00,23.51,23.76,23.46,23.75,269500.0,14.2312,14.3825,14.2009,14.3765,269500.0
2005-09-02 10:30:00,23.75,23.75,23.51,23.51,155000.0,14.3765,14.3765,14.2312,14.2312,155000.0
2005-09-02 11:00:00,23.51,23.53,23.48,23.5,115500.0,14.2312,14.2433,14.213,14.2251,115500.0
2005-09-02 11:30:00,23.5,23.56,23.48,23.56,52500.0,14.2251,14.2615,14.213,14.2615,52500.0
2005-09-02 12:00:00,23.54,23.56,23.51,23.56,54000.0,14.2494,14.2615,14.2312,14.2615,54000.0
2005-09-02 12:30:00,23.56,23.56,23.54,23.54,41000.0,14.2615,14.2615,14.2494,14.2494,41000.0
2005-09-02 13:00:00,23.54,23.55,23.49,23.5,42500.0,14.2494,14.2554,14.2191,14.2251,42500.0
2005-09-02 13:30:00,23.5,23.5,23.37,23.38,344000.0,14.2251,14.2251,14.1464,14.1525,344000.0
2005-09-02 14:00:00,23.38,23.4,23.36,23.38,89000.0,14.1525,14.1646,14.1404,14.1525,89000.0
2005-09-02 14:30:00,23.38,23.41,23.35,23.38,142500.0,14.1525,14.1707,14.1343,14.1525,142500.0
2005-09-02 15:00:00,23.38,23.45,23.34,23.35,240000.0,14.1525,14.1949,14.1283,14.1343,240000.0
2005-09-02 15:30:00,23.36,23.42,23.33,23.41,235000.0,14.1404,14.1767,14.1222,14.1707,235000.0
2005-09-06 09:30:00,24.79,24.79,24.15,24.23,732000.0,15.006,15.006,14.6186,14.667,732000.0
2005-09-06 10:00:00,24.17,24.6,24.11,24.4,662000.0,14.6307,14.891,14.5944,14.7699,662000.0
2005-09-06 10:30:00,24.4,24.46,24.33,24.44,430500.0,14.7699,14.8062,14.7276,14.7941,430500.0
2005-09-06 11:00:00,24.44,24.46,24.35,24.38,235000.0,14.7941,14.8062,14.7397,14.7578,235000.0
2005-09-06 11:30:00,24.39,24.39,24.23,24.27,145500.0,14.7639,14.7639,14.667,14.6912,145500.0
2005-09-06 12:00:00,24.27,24.27,24.18,24.18,98000.0,14.6912,14.6912,14.6368,14.6368,98000.0
2005-09-06 12:30:00,24.15,24.23,24.14,24.2,110500.0,14.6186,14.667,14.6125,14.6489,110500.0
2005-09-06 13:00:00,24.2,24.21,23.98,24.0,120500.0,14.6489,14.6549,14.5157,14.5278,120500.0
2005-09-06 13:30:00,24.0,24.0,23.6,23.7,479500.0,14.5278,14.5278,14.2857,14.3462,479500.0
2005-09-06 14:00:00,23.71,23.74,23.62,23.71,127000.0,14.3523,14.3704,14.2978,14.3523,127000.0
2005-09-06 14:30:00,23.7,23.8,23.7,23.78,102000.0,14.3462,14.4067,14.3462,14.3946,102000.0
2005-09-06 15:00:00,23.79,23.82,23.63,23.63,192000.0,14.4007,14.4188,14.3038,14.3038,192000.0
2005-09-06 15:30:00,23.63,23.77,23.61,23.75,304500.0,14.3038,14.3886,14.2917,14.3765,304500.0
2005-09-07 09:30:00,23.75,23.88,23.44,23.44,839000.0,14.3765,14.4552,14.1888,14.1888,839000.0
2005-09-07 10:00:00,23.44,23.44,23.2,23.37,927500.0,14.1888,14.1888,14.0435,14.1464,927500.0
2005-09-07 10:30:00,23.37,23.6,23.33,23.42,679500.0,14.1464,14.2857,14.1222,14.1767,679500.0
2005-09-07 11:00:00,23.42,23.49,23.23,23.26,368000.0,14.1767,14.2191,14.0617,14.0799,368000.0
2005-09-07 11:30:00,23.26,23.38,23.13,23.38,232500.0,14.0799,14.1525,14.0012,14.1525,232500.0
2005-09-07 12:00:00,23.38,23.38,23.25,23.3,112000.0,14.1525,14.1525,14.0738,14.1041,112000.0
2005-09-07 12:30:00,23.3,23.36,23.26,23.32,110500.0,14.1041,14.1404,14.0799,14.1162,110500.0
2005-09-07 13:00:00,23.32,23.38,23.31,23.38,102500.0,14.1162,14.1525,14.1101,14.1525,102500.0
2005-09-07 13:30:00,23.38,23.42,23.31,23.42,128000.0,14.1525,14.1767,14.1101,14.1767,128000.0
2005-09-07 14:00:00,23.42,23.49,23.4,23.43,164500.0,14.1767,14.2191,14.1646,14.1828,164500.0
2005-09-07 14:30:00,23.42,23.43,23.31,23.4,105500.0,14.1767,14.1828,14.1101,14.1646,105500.0
2005-09-07 15:00:00,23.4,23.41,23.35,23.39,150000.0,14.1646,14.1707,14.1343,14.1586,150000.0
2005-09-07 15:30:00,23.39,23.46,23.36,23.46,262500.0,14.1586,14.2009,14.1404,14.2009,262500.0
2005-09-08 09:30:00,23.78,23.94,23.68,23.85,420000.0,14.3946,14.4915,14.3341,14.437,420000.0
2005-09-08 10:00:00,23.85,23.97,23.85,23.88,91500.0,14.437,14.5096,14.437,14.4552,91500.0
2005-09-08 10:30:00,23.87,24.0,23.85,23.99,215000.0,14.4491,14.5278,14.437,14.5217,215000.0
2005-09-08 11:00:00,23.99,23.99,23.93,23.94,143500.0,14.5217,14.5217,14.4854,14.4915,143500.0
2005-09-08 11:30:00,23.93,23.96,23.85,23.86,105000.0,14.4854,14.5036,14.437,14.4431,105000.0
2005-09-08 12:00:00,23.86,23.96,23.86,23.95,87000.0,14.4431,14.5036,14.4431,14.4975,87000.0
2005-09-08 12:30:00,23.95,23.98,23.93,23.95,67500.0,14.4975,14.5157,14.4854,14.4975,67500.0
2005-09-08 13:00:00,23.94,23.97,23.89,23.91,64500.0,14.4915,14.5096,14.4612,14.4733,64500.0
2005-09-08 13:30:00,23.9,23.91,23.85,23.87,96500.0,14.4673,14.4733,14.437,14.4491,96500.0
2005-09-08 14:00:00,23.86,23.87,23.74,23.77,110500.0,14.4431,14.4491,14.3704,14.3886,110500.0
2005-09-08 14:30:00,23.8,23.83,23.76,23.8,118000.0,14.4067,14.4249,14.3825,14.4067,118000.0
2005-09-08 15:00:00,23.81,23.83,23.77,23.78,98000.0,14.4128,14.4249,14.3886,14.3946,98000.0
2005-09-08 15:30:00,23.78,23.84,23.78,23.81,182500.0,14.3946,14.4309,14.3946,14.4128,182500.0
2005-09-09 09:30:00,23.8,23.85,23.65,23.76,397500.0,14.4067,14.437,14.3159,14.3825,397500.0
2005-09-09 10:00:00,23.76,23.78,23.66,23.68,196500.0,14.3825,14.3946,14.322,14.3341,196500.0
2005-09-09 10:30:00,23.67,23.68,23.54,23.58,427500.0,14.328,14.3341,14.2494,14.2736,427500.0
2005-09-09 11:00:00,23.57,23.76,23.57,23.71,331000.0,14.2675,14.3825,14.2675,14.3523,331000.0
2005-09-09 11:30:00,23.7,23.71,23.64,23.67,36500.0,14.3462,14.3523,14.3099,14.328,36500.0
2005-09-09 12:00:00,23.69,23.72,23.66,23.72,131500.0,14.3401,14.3583,14.322,14.3583,131500.0
2005-09-09 12:30:00,23.72,23.73,23.68,23.68,145000.0,14.3583,14.3644,14.3341,14.3341,145000.0
2005-09-09 13:00:00,23.66,23.67,23.49,23.49,219500.0,14.322,14.328,14.2191,14.2191,219500.0
2005-09-09 13:30:00,23.55,23.56,23.43,23.49,128500.0,14.2554,14.2615,14.1828,14.2191,128500.0
2005-09-09 14:00:00,23.51,23.61,23.5,23.6,104500.0,14.2312,14.2917,14.2251,14.2857,104500.0
2005-09-09 14:30:00,23.6,23.64,23.57,23.62,149000.0,14.2857,14.3099,14.2675,14.2978,149000.0
2005-09-09 15:00:00,23.62,23.68,23.61,23.68,206500.0,14.2978,14.3341,14.2917,14.3341,206500.0
2005-09-09 15:30:00,23.68,23.72,23.62,23.66,383500.0,14.3341,14.3583,14.2978,14.322,383500.0
2005-09-12 09:30:00,23.43,23.57,23.39,23.56,226500.0,14.1828,14.2675,14.1586,14.2615,226500.0
2005-09-12 10:00:00,23.56,23.6,23.49,23.53,155000.0,14.2615,14.2857,14.2191,14.2433,155000.0
2005-09-12 10:30:00,23.53,23.54,23.51,23.53,138000.0,14.2433,14.2494,14.2312,14.2433,138000.0
2005-09-12 11:00:00,23.51,23.51,23.46,23.48,89000.0,14.2312,14.2312,14.2009,14.213,89000.0
2005-09-12 11:30:00,23.49,23.5,23.38,23.44,53500.0,14.2191,14.2251,14.1525,14.1888,53500.0
2005-09-12 12:00:00,23.44,23.44,23.28,23.28,54000.0,14.1888,14.1888,14.092,14.092,54000.0
2005-09-12 12:30:00,23.28,23.28,23.03,23.1,301500.0,14.092,14.092,13.9406,13.983,301500.0
2005-09-12 13:00:00,23.08,23.09,22.88,22.92,208500.0,13.9709,13.977,13.8498,13.874,208500.0
2005-09-12 13:30:00,22.92,23.0,22.83,22.84,133000.0,13.874,13.9225,13.8196,13.8256,133000.0
2005-09-12 14:00:00,22.83,22.85,22.54,22.67,408500.0,13.8196,13.8317,13.644,13.7227,408500.0
2005-09-12 14:30:00,22.67,22.81,22.67,22.71,409500.0,13.7227,13.8075,13.7227,13.7469,409500.0
2005-09-12 15:00:00,22.71,22.83,22.66,22.83,464500.0,13.7469,13.8196,13.7167,13.8196,464500.0
2005-09-12 15:30:00,22.83,22.83,22.7,22.77,323000.0,13.8196,13.8196,13.7409,13.7833,323000.0
2005-09-13 09:30:00,22.79,22.85,22.71,22.76,354500.0,13.7954,13.8317,13.7469,13.7772,354500.0
2005-09-13 10:00:00,22.72,22.95,22.72,22.85,270000.0,13.753,13.8922,13.753,13.8317,270000.0
2005-09-13 10:30:00,22.86,22.88,22.77,22.79,164000.0,13.8377,13.8498,13.7833,13.7954,164000.0
2005-09-13 11:00:00,22.8,22.84,22.6,22.61,151500.0,13.8014,13.8256,13.6803,13.6864,151500.0
2005-09-13 11:30:00,22.65,22.7,22.56,22.7,236500.0,13.7106,13.7409,13.6561,13.7409,236500.0
2005-09-13 12:00:00,22.7,22.72,22.62,22.64,140500.0,13.7409,13.753,13.6925,13.7046,140500.0
2005-09-13 12:30:00,22.62,22.79,22.6,22.65,104000.0,13.6925,13.7954,13.6803,13.7106,104000.0
2005-09-13 13:00:00,22.64,22.68,22.61,22.63,131000.0,13.7046,13.7288,13.6864,13.6985,131000.0
2005-09-13 13:30:00,22.63,22.69,22.62,22.63,116500.0,13.6985,13.7348,13.6925,13.6985,116500.0
2005-09-13 14:00:00,22.63,22.74,22.63,22.69,129500.0,13.6985,13.7651,13.6985,13.7348,129500.0
2005-09-13 14:30:00,22.69,22.69,22.66,22.67,95500.0,13.7348,13.7348,13.7167,13.7227,95500.0
2005-09-13 15:00:00,22.67,22.7,22.62,22.67,172000.0,13.7227,13.7409,13.6925,13.7227,172000.0
2005-09-13 15:30:00,22.66,22.7,22.63,22.68,229000.0,13.7167,13.7409,13.6985,13.7288,229000.0
2005-09-14 09:30:00,22.94,22.94,22.57,22.72,135000.0,13.8862,13.8862,13.6622,13.753,135000.0
2005-09-14 10:00:00,22.73,23.07,22.71,22.95,622500.0,13.759,13.9648,13.7469,13.8922,622500.0
2005-09-14 10:30:00,22.95,22.99,22.84,22.9,120500.0,13.8922,13.9164,13.8256,13.8619,120500.0
2005-09-14 11:00:00,22.9,23.05,22.9,22.99,148500.0,13.8619,13.9527,13.8619,13.9164,148500.0
2005-09-14 11:30:00,22.99,23.0,22.94,22.96,135500.0,13.9164,13.9225,13.8862,13.8983,135500.0
2005-09-14 12:00:00,22.97,23.0,22.94,22.99,96000.0,13.9043,13.9225,13.8862,13.9164,96000.0
2005-09-14 12:30:00,22.99,22.99,22.96,22.96,83000.0,13.9164,13.9164,13.8983,13.8983,83000.0
2005-09-14 13:00:00,22.96,23.0,22.88,22.96,122000.0,13.8983,13.9225,13.8498,13.8983,122000.0
2005-09-14 13:30:00,22.95,22.97,22.94,22.94,70000.0,13.8922,13.9043,13.8862,13.8862,70000.0
2005-09-14 14:00:00,22.94,22.94,22.9,22.9,50000.0,13.8862,13.8862,13.8619,13.8619,50000.0
2005-09-14 14:30:00,22.91,22.91,22.82,22.87,36000.0,13.868,13.868,13.8135,13.8438,36000.0
2005-09-14 15:00:00,22.88,22.89,22.83,22.85,74000.0,13.8498,13.8559,13.8196,13.8317,74000.0
2005-09-14 15:30:00,22.85,22.88,22.81,22.88,180000.0,13.8317,13.8498,13.8075,13.8498,180000.0
2005-09-15 09:30:00,23.58,23.58,23.25,23.29,323000.0,14.2736,14.2736,14.0738,14.098,323000.0
2005-09-15 10:00:00,23.32,23.45,23.29,23.4,172000.0,14.1162,14.1949,14.098,14.1646,172000.0
2005-09-15 10:30:00,23.4,23.43,23.37,23.4,141500.0,14.1646,14.1828,14.1464,14.1646,141500.0
2005-09-15 11:00:00,23.4,23.52,23.4,23.45,274000.0,14.1646,14.2372,14.1646,14.1949,274000.0
2005-09-15 11:30:00,23.45,23.45,23.35,23.4,97500.0,14.1949,14.1949,14.1343,14.1646,97500.0
2005-09-15 12:00:00,23.37,23.37,23.29,23.32,115500.0,14.1464,14.1464,14.098,14.1162,115500.0
2005-09-15 12:30:00,23.3,23.31,23.2,23.2,101000.0,14.1041,14.1101,14.0435,14.0435,101000.0
2005-09-15 13:00:00,23.2,23.2,23.14,23.14,58500.0,14.0435,14.0435,14.0072,14.0072,58500.0
2005-09-15 13:30:00,23.14,23.14,23.04,23.08,106000.0,14.0072,14.0072,13.9467,13.9709,106000.0
2005-09-15 14:00:00,23.09,23.1,23.07,23.09,52000.0,13.977,13.983,13.9648,13.977,52000.0
2005-09-15 14:30:00,23.09,23.09,23.04,23.07,294500.0,13.977,13.977,13.9467,13.9648,294500.0
2005-09-15 15:00:00,23.07,23.2,23.07,23.14,192500.0,13.9648,14.0435,13.9648,14.0072,192500.0
2005-09-15 15:30:00,23.16,23.16,23.04,23.1,442500.0,14.0193,14.0193,13.9467,13.983,442500.0
2005-09-16 09:30:00,23.55,23.6,23.48,23.56,460500.0,14.2554,14.2857,14.213,14.2615,460500.0
2005-09-16 10:00:00,23.56,23.56,23.47,23.49,237500.0,14.2615,14.2615,14.207,14.2191,237500.0
2005-09-16 10:30:00,23.49,23.55,23.45,23.53,192000.0,14.2191,14.2554,14.1949,14.2433,192000.0
2005-09-16 11:00:00,23.53,23.66,23.52,23.64,305000.0,14.2433,14.322,14.2372,14.3099,305000.0
2005-09-16 11:30:00,23.64,23.74,23.64,23.68,155000.0,14.3099,14.3704,14.3099,14.3341,155000.0
2005-09-16 12:00:00,23.68,23.74,23.66,23.69,88000.0,14.3341,14.3704,14.322,14.3401,88000.0
2005-09-16 12:30:00,23.69,23.72,23.69,23.71,32500.0,14.3401,14.3583,14.3401,14.3523,32500.0
2005-09-16 13:00:00,23.71,23.71,23.67,23.7,38000.0,14.3523,14.3523,14.328,14.3462,38000.0
2005-09-16 13:30:00,23.7,23.75,23.7,23.75,59500.0,14.3462,14.3765,14.3462,14.3765,59500.0
2005-09-16 14:00:00,23.75,23.82,23.71,23.77,109000.0,14.3765,14.4188,14.3523,14.3886,109000.0
2005-09-16 14:30:00,23.79,23.79,23.7,23.72,70500.0,14.4007,14.4007,14.3462,14.3583,70500.0
2005-09-16 15:00:00,23.72,23.72,23.61,23.63,132500.0,14.3583,14.3583,14.2917,14.3038,132500.0
2005-09-16 15:30:00,23.66,23.79,23.64,23.76,140500.0,14.322,14.4007,14.3099,14.3825,140500.0
2005-09-19 09:30:00,23.89,24.2,23.89,24.07,473500.0,14.4612,14.6489,14.4612,14.5702,473500.0
2005-09-19 10:00:00,24.07,24.16,24.01,24.06,191000.0,14.5702,14.6247,14.5339,14.5641,191000.0
2005-09-19 10:30:00,24.06,24.07,24.05,24.07,126000.0,14.5641,14.5702,14.5581,14.5702,126000.0
2005-09-19 11:00:00,24.07,24.07,24.03,24.07,115500.0,14.5702,14.5702,14.546,14.5702,115500.0
2005-09-19 11:30:00,24.06,24.06,23.98,24.0,181000.0,14.5641,14.5641,14.5157,14.5278,181000.0
2005-09-19 12:00:00,24.0,24.0,23.96,23.98,48000.0,14.5278,14.5278,14.5036,14.5157,48000.0
2005-09-19 12:30:00,23.98,24.0,23.98,23.99,63500.0,14.5157,14.5278,14.5157,14.5217,63500.0
2005-09-19 13:00:00,23.99,24.0,23.98,23.99,73500.0,14.5217,14.5278,14.5157,14.5217,73500.0
2005-09-19 13:30:00,23.98,24.0,23.97,23.97,42500.0,14.5157,14.5278,14.5096,14.5096,42500.0
2005-09-19 14:00:00,23.97,24.0,23.96,24.0,57500.0,14.5096,14.5278,14.5036,14.5278,57500.0
2005-09-19 14:30:00,24.0,24.0,23.93,23.95,53000.0,14.5278,14.5278,14.4854,14.4975,53000.0
2005-09-19 15:00:00,23.94,24.01,23.94,23.98,76000.0,14.4915,14.5339,14.4915,14.5157,76000.0
2005-09-19 15:30:00,23.98,24.01,23.96,24.0,115000.0,14.5157,14.5339,14.5036,14.5278,115000.0
2005-09-20 09:30:00,24.65,24.73,24.41,24.7,784500.0,14.9213,14.9697,14.776,14.9515,784500.0
2005-09-20 10:00:00,24.71,24.75,24.42,24.42,389000.0,14.9576,14.9818,14.782,14.782,389000.0
2005-09-20 10:30:00,24.42,24.59,24.35,24.38,371000.0,14.782,14.8849,14.7397,14.7578,371000.0
2005-09-20 11:00:00,24.38,24.54,24.28,24.28,334500.0,14.7578,14.8547,14.6973,14.6973,334500.0
2005-09-20 11:30:00,24.28,24.4,24.28,24.32,93500.0,14.6973,14.7699,14.6973,14.7215,93500.0
2005-09-20 12:00:00,24.32,24.43,24.32,24.36,125500.0,14.7215,14.7881,14.7215,14.7457,125500.0
2005-09-20 12:30:00,24.36,24.42,24.32,24.33,101000.0,14.7457,14.782,14.7215,14.7276,101000.0
2005-09-20 13:00:00,24.34,24.43,24.33,24.4,103500.0,14.7336,14.7881,14.7276,14.7699,103500.0
2005-09-20 13:30:00,24.4,24.42,24.39,24.4,102000.0,14.7699,14.782,14.7639,14.7699,102000.0
2005-09-20 14:00:00,24.4,24.43,24.33,24.37,186500.0,14.7699,14.7881,14.7276,14.7518,186500.0
2005-09-20 14:30:00,24.39,24.4,24.22,24.22,154500.0,14.7639,14.7699,14.661,14.661,154500.0
2005-09-20 15:00:00,24.25,24.35,24.12,24.33,200500.0,14.6791,14.7397,14.6004,14.7276,200500.0
2005-09-20 15:30:00,24.33,24.45,24.26,24.45,322500.0,14.7276,14.8002,14.6852,14.8002,322500.0
2005-09-21 09:30:00,24.27,24.35,24.01,24.35,247500.0,14.6912,14.7397,14.5339,14.7397,247500.0
2005-09-21 10:00:00,24.35,24.53,24.29,24.41,174500.0,14.7397,14.8486,14.7033,14.776,174500.0
2005-09-21 10:30:00,24.39,24.46,24.35,24.41,70000.0,14.7639,14.8062,14.7397,14.776,70000.0
2005-09-21 11:00:00,24.41,24.46,24.4,24.44,54500.0,14.776,14.8062,14.7699,14.7941,54500.0
2005-09-21 11:30:00,24.44,24.44,24.34,24.38,74500.0,14.7941,14.7941,14.7336,14.7578,74500.0
2005-09-21 12:00:00,24.35,24.42,24.32,24.42,31500.0,14.7397,14.782,14.7215,14.782,31500.0
2005-09-21 12:30:00,24.42,24.53,24.4,24.51,61000.0,14.782,14.8486,14.7699,14.8365,61000.0
2005-09-21 13:00:00,24.5,24.6,24.46,24.54,55500.0,14.8305,14.891,14.8062,14.8547,55500.0
2005-09-21 13:30:00,24.58,24.69,24.52,24.59,144500.0,14.8789,14.9455,14.8426,14.8849,144500.0
2005-09-21 14:00:00,24.59,24.66,24.52,24.6,92000.0,14.8849,14.9273,14.8426,14.891,92000.0
2005-09-21 14:30:00,24.59,24.62,24.56,24.6,73000.0,14.8849,14.9031,14.8668,14.891,73000.0
2005-09-21 15:00:00,24.6,24.61,24.57,24.59,86000.0,14.891,14.897,14.8728,14.8849,86000.0
2005-09-21 15:30:00,24.6,24.61,24.58,24.6,157500.0,14.891,14.897,14.8789,14.891,157500.0
2005-09-22 09:30:00,24.41,24.56,24.32,24.53,265000.0,14.776,14.8668,14.7215,14.8486,265000.0
2005-09-22 10:00:00,24.62,24.98,24.6,24.78,315000.0,14.9031,15.121,14.891,15.0,315000.0
2005-09-22 10:30:00,24.77,25.05,24.77,24.89,374000.0,14.9939,15.1634,14.9939,15.0665,374000.0
2005-09-22 11:00:00,24.89,24.97,24.74,24.74,261500.0,15.0665,15.115,14.9757,14.9757,261500.0
2005-09-22 11:30:00,24.74,24.74,24.5,24.6,150000.0,14.9757,14.9757,14.8305,14.891,150000.0
2005-09-22 12:00:00,24.62,24.7,24.4,24.4,184000.0,14.9031,14.9515,14.7699,14.7699,184000.0
2005-09-22 12:30:00,24.4,24.69,24.4,24.66,236000.0,14.7699,14.9455,14.7699,14.9273,236000.0
2005-09-22 13:00:00,24.65,24.67,24.6,24.61,177500.0,14.9213,14.9334,14.891,14.897,177500.0
2005-09-22 13:30:00,24.61,24.68,24.46,24.5,196500.0,14.897,14.9394,14.8062,14.8305,196500.0
2005-09-22 14:00:00,24.5,24.57,24.4,24.51,235500.0,14.8305,14.8728,14.7699,14.8365,235500.0
2005-09-22 14:30:00,24.51,24.76,24.51,24.75,165500.0,14.8365,14.9878,14.8365,14.9818,165500.0
2005-09-22 15:00:00,24.75,24.88,24.74,24.85,127000.0,14.9818,15.0605,14.9757,15.0423,127000.0
2005-09-22 15:30:00,24.85,24.85,24.7,24.79,155500.0,15.0423,15.0423,14.9515,15.006,155500.0
2005-09-23 09:30:00,24.94,25.16,24.7,24.7,352500.0,15.0968,15.23,14.9515,14.9515,352500.0
2005-09-23 10:00:00,24.7,25.0,24.7,25.0,215500.0,14.9515,15.1331,14.9515,15.1331,215500.0
2005-09-23 10:30:00,25.0,25.17,25.0,25.13,281500.0,15.1331,15.236,15.1331,15.2118,281500.0
2005-09-23 11:00:00,25.16,25.28,25.15,25.27,227500.0,15.23,15.3026,15.2239,15.2966,227500.0
2005-09-23 11:30:00,25.27,25.38,25.22,25.3,132000.0,15.2966,15.3631,15.2663,15.3147,132000.0
2005-09-23 12:00:00,25.3,25.36,25.25,25.25,83000.0,15.3147,15.351,15.2845,15.2845,83000.0
2005-09-23 12:30:00,25.25,25.33,25.2,25.22,98500.0,15.2845,15.3329,15.2542,15.2663,98500.0
2005-09-23 13:00:00,25.23,25.38,25.21,25.29,83000.0,15.2723,15.3631,15.2602,15.3087,83000.0
2005-09-23 13:30:00,25.29,25.43,25.27,25.32,313000.0,15.3087,15.3934,15.2966,15.3268,313000.0
2005-09-23 14:00:00,25.3,25.33,25.22,25.28,107000.0,15.3147,15.3329,15.2663,15.3026,107000.0
2005-09-23 14:30:00,25.31,25.36,25.25,25.36,80500.0,15.3208,15.351,15.2845,15.351,80500.0
2005-09-23 15:00:00,25.37,25.37,25.27,25.3,151000.0,15.3571,15.3571,15.2966,15.3147,151000.0
2005-09-23 15:30:00,25.3,25.38,25.3,25.38,263000.0,15.3147,15.3631,15.3147,15.3631,263000.0
2005-09-26 09:30:00,25.09,25.09,24.9,24.96,168000.0,15.1876,15.1876,15.0726,15.1089,168000.0
2005-09-26 10:00:00,24.93,25.08,24.7,25.08,184500.0,15.0908,15.1816,14.9515,15.1816,184500.0
2005-09-26 10:30:00,25.07,25.17,24.9,25.13,113500.0,15.1755,15.236,15.0726,15.2118,113500.0
2005-09-26 11:00:00,25.14,25.3,25.14,25.24,98500.0,15.2179,15.3147,15.2179,15.2784,98500.0
2005-09-26 11:30:00,25.28,25.4,25.22,25.39,104000.0,15.3026,15.3753,15.2663,15.3692,104000.0
2005-09-26 12:00:00,25.29,25.35,25.19,25.29,114500.0,15.3087,15.345,15.2481,15.3087,114500.0
2005-09-26 12:30:00,25.3,25.39,25.27,25.37,72000.0,15.3147,15.3692,15.2966,15.3571,72000.0
2005-09-26 13:00:00,25.37,25.37,25.26,25.3,59000.0,15.3571,15.3571,15.2905,15.3147,59000.0
2005-09-26 13:30:00,25.3,25.38,25.3,25.37,46500.0,15.3147,15.3631,15.3147,15.3571,46500.0
2005-09-26 14:00:00,25.36,25.36,25.22,25.29,97000.0,15.351,15.351,15.2663,15.3087,97000.0
2005-09-26 14:30:00,25.29,25.34,25.28,25.32,98500.0,15.3087,15.3389,15.3026,15.3268,98500.0
2005-09-26 15:00:00,25.32,25.37,25.3,25.34,61500.0,15.3268,15.3571,15.3147,15.3389,61500.0
2005-09-26 15:30:00,25.34,25.5,25.34,25.45,186000.0,15.3389,15.4358,15.3389,15.4055,186000.0
2005-09-27 09:30:00,26.0,26.14,25.91,26.14,282000.0,15.7385,15.8232,15.684,15.8232,282000.0
2005-09-27 10:00:00,26.16,26.24,25.95,25.95,444000.0,15.8353,15.8837,15.7082,15.7082,444000.0
2005-09-27 10:30:00,25.95,26.1,25.86,26.07,429000.0,15.7082,15.799,15.6537,15.7808,429000.0
2005-09-27 11:00:00,26.06,26.33,26.06,26.25,226000.0,15.7748,15.9382,15.7748,15.8898,226000.0
2005-09-27 11:30:00,26.25,26.25,26.15,26.21,140000.0,15.8898,15.8898,15.8292,15.8656,140000.0
2005-09-27 12:00:00,26.21,26.33,26.18,26.28,198000.0,15.8656,15.9382,15.8474,15.9079,198000.0
2005-09-27 12:30:00,26.28,26.32,26.21,26.28,137000.0,15.9079,15.9322,15.8656,15.9079,137000.0
2005-09-27 13:00:00,26.27,26.28,26.12,26.2,228500.0,15.9019,15.9079,15.8111,15.8595,228500.0
2005-09-27 13:30:00,26.2,26.27,26.18,26.26,77000.0,15.8595,15.9019,15.8474,15.8958,77000.0
2005-09-27 14:00:00,26.26,26.33,26.2,26.23,211500.0,15.8958,15.9382,15.8595,15.8777,211500.0
2005-09-27 14:30:00,26.24,26.32,26.24,26.29,95000.0,15.8837,15.9322,15.8837,15.914,95000.0
2005-09-27 15:00:00,26.29,26.33,26.24,26.29,117500.0,15.914,15.9382,15.8837,15.914,117500.0
2005-09-27 15:30:00,26.28,26.41,26.26,26.3,219500.0,15.9079,15.9866,15.8958,15.92,219500.0
2005-09-28 09:30:00,27.39,27.85,27.39,27.77,1000000.0,16.5799,16.8583,16.5799,16.8099,1000000.0
2005-09-28 10:00:00,27.77,27.81,27.63,27.72,359500.0,16.8099,16.8341,16.7251,16.7796,359500.0
2005-09-28 10:30:00,27.72,27.73,27.49,27.54,516000.0,16.7796,16.7857,16.6404,16.6707,516000.0
2005-09-28 11:00:00,27.54,27.65,27.52,27.53,423000.0,16.6707,16.7372,16.6585,16.6646,423000.0
2005-09-28 11:30:00,27.53,27.61,27.45,27.52,334500.0,16.6646,16.713,16.6162,16.6585,334500.0
2005-09-28 12:00:00,27.51,27.56,27.51,27.52,98000.0,16.6525,16.6828,16.6525,16.6585,98000.0
2005-09-28 12:30:00,27.56,27.61,27.54,27.6,142000.0,16.6828,16.713,16.6707,16.707,142000.0
2005-09-28 13:00:00,27.6,27.64,27.56,27.63,262000.0,16.707,16.7312,16.6828,16.7251,262000.0
2005-09-28 13:30:00,27.63,27.69,27.62,27.66,197500.0,16.7251,16.7614,16.7191,16.7433,197500.0
2005-09-28 14:00:00,27.64,27.65,27.6,27.62,109000.0,16.7312,16.7372,16.707,16.7191,109000.0
2005-09-28 14:30:00,27.62,27.62,27.59,27.6,194500.0,16.7191,16.7191,16.7009,16.707,194500.0
2005-09-28 15:00:00,27.61,27.61,27.55,27.59,185500.0,16.713,16.713,16.6767,16.7009,185500.0
2005-09-28 15:30:00,27.6,27.65,27.57,27.58,361500.0,16.707,16.7372,16.6888,16.6949,361500.0
2005-09-29 09:30:00,27.74,27.75,27.65,27.66,307500.0,16.7917,16.7978,16.7372,16.7433,307500.0
2005-09-29 10:00:00,27.7,27.7,27.62,27.63,137000.0,16.7675,16.7675,16.7191,16.7251,137000.0
2005-09-29 10:30:00,27.63,27.63,27.31,27.48,365000.0,16.7251,16.7251,16.5314,16.6343,365000.0
2005-09-29 11:00:00,27.48,27.49,27.12,27.17,409500.0,16.6343,16.6404,16.4164,16.4467,409500.0
2005-09-29 11:30:00,27.17,27.3,27.17,27.27,132000.0,16.4467,16.5254,16.4467,16.5072,132000.0
2005-09-29 12:00:00,27.27,27.3,27.22,27.27,125000.0,16.5072,16.5254,16.4769,16.5072,125000.0
2005-09-29 12:30:00,27.32,27.39,27.23,27.26,99500.0,16.5375,16.5799,16.483,16.5012,99500.0
2005-09-29 13:00:00,27.29,27.3,27.1,27.11,123000.0,16.5193,16.5254,16.4043,16.4104,123000.0
2005-09-29 13:30:00,27.14,27.31,27.12,27.3,221000.0,16.4285,16.5314,16.4164,16.5254,221000.0
2005-09-29 14:00:00,27.3,27.35,27.22,27.27,121500.0,16.5254,16.5556,16.4769,16.5072,121500.0
2005-09-29 14:30:00,27.3,27.32,27.24,27.31,113000.0,16.5254,16.5375,16.4891,16.5314,113000.0
2005-09-29 15:00:00,27.31,27.59,27.31,27.56,166000.0,16.5314,16.7009,16.5314,16.6828,166000.0
2005-09-29 15:30:00,27.56,27.7,27.5,27.7,222000.0,16.6828,16.7675,16.6464,16.7675,222000.0
2005-09-30 09:30:00,27.13,27.29,27.05,27.21,372000.0,16.4225,16.5193,16.374,16.4709,372000.0
2005-09-30 10:00:00,27.23,27.65,27.22,27.62,325000.0,16.483,16.7372,16.4769,16.7191,325000.0
2005-09-30 10:30:00,27.64,27.76,27.6,27.66,176500.0,16.7312,16.8038,16.707,16.7433,176500.0
2005-09-30 11:00:00,27.64,27.74,27.53,27.73,164000.0,16.7312,16.7917,16.6646,16.7857,164000.0
2005-09-30 11:30:00,27.73,27.89,27.73,27.86,146500.0,16.7857,16.8825,16.7857,16.8644,146500.0
2005-09-30 12:00:00,27.86,28.04,27.84,27.96,210500.0,16.8644,16.9733,16.8522,16.9249,210500.0
2005-09-30 12:30:00,27.96,27.96,27.84,27.84,89000.0,16.9249,16.9249,16.8522,16.8522,89000.0
2005-09-30 13:00:00,27.84,27.85,27.74,27.74,64500.0,16.8522,16.8583,16.7917,16.7917,64500.0
2005-09-30 13:30:00,27.74,27.74,27.64,27.69,81500.0,16.7917,16.7917,16.7312,16.7614,81500.0
2005-09-30 14:00:00,27.69,27.85,27.66,27.81,124500.0,16.7614,16.8583,16.7433,16.8341,124500.0
2005-09-30 14:30:00,27.82,27.9,27.71,27.74,105000.0,16.8401,16.8886,16.7736,16.7917,105000.0
2005-09-30 15:00:00,27.74,27.74,27.66,27.7,84000.0,16.7917,16.7917,16.7433,16.7675,84000.0
2005-09-30 15:30:00,27.67,27.68,27.54,27.57,164000.0,16.7493,16.7554,16.6707,16.6888,164000.0
2005-10-03 09:30:00,28.26,28.59,28.25,28.47,605500.0,17.1065,17.3062,17.1004,17.2336,605500.0
2005-10-03 10:00:00,28.48,28.48,28.08,28.08,496500.0,17.2397,17.2397,16.9975,16.9975,496500.0
2005-10-03 10:30:00,28.09,28.26,28.06,28.15,293500.0,17.0036,17.1065,16.9854,17.0399,293500.0
2005-10-03 11:00:00,28.13,28.35,28.13,28.2,296500.0,17.0278,17.161,17.0278,17.0702,296500.0
2005-10-03 11:30:00,28.2,28.32,28.18,28.21,126000.0,17.0702,17.1428,17.0581,17.0762,126000.0
2005-10-03 12:00:00,28.2,28.24,28.16,28.18,75000.0,17.0702,17.0944,17.046,17.0581,75000.0
2005-10-03 12:30:00,28.18,28.2,28.15,28.17,47500.0,17.0581,17.0702,17.0399,17.052,47500.0
2005-10-03 13:00:00,28.16,28.21,28.14,28.21,71000.0,17.046,17.0762,17.0338,17.0762,71000.0
2005-10-03 13:30:00,28.21,28.36,28.2,28.36,74000.0,17.0762,17.167,17.0702,17.167,74000.0
2005-10-03 14:00:00,28.35,28.49,28.32,28.49,93500.0,17.161,17.2457,17.1428,17.2457,93500.0
2005-10-03 14:30:00,28.5,28.53,28.46,28.5,93500.0,17.2518,17.2699,17.2275,17.2518,93500.0
2005-10-03 15:00:00,28.5,28.52,28.41,28.5,96000.0,17.2518,17.2639,17.1973,17.2518,96000.0
2005-10-03 15:30:00,28.5,28.57,28.47,28.57,275000.0,17.2518,17.2941,17.2336,17.2941,275000.0
2005-10-04 09:30:00,28.98,28.98,28.37,28.37,426500.0,17.5423,17.5423,17.1731,17.1731,426500.0
2005-10-04 10:00:00,28.36,28.57,28.29,28.43,345500.0,17.167,17.2941,17.1246,17.2094,345500.0
2005-10-04 10:30:00,28.43,28.45,28.2,28.22,282500.0,17.2094,17.2215,17.0702,17.0823,282500.0
2005-10-04 11:00:00,28.21,28.22,28.14,28.19,258500.0,17.0762,17.0823,17.0338,17.0641,258500.0
2005-10-04 11:30:00,28.19,28.19,27.63,27.76,457500.0,17.0641,17.0641,16.7251,16.8038,457500.0
2005-10-04 12:00:00,27.79,27.8,27.22,27.55,437000.0,16.822,16.828,16.4769,16.6767,437000.0
2005-10-04 12:30:00,27.55,27.75,27.45,27.45,239500.0,16.6767,16.7978,16.6162,16.6162,239500.0
2005-10-04 13:00:00,27.45,27.58,27.35,27.45,112000.0,16.6162,16.6949,16.5556,16.6162,112000.0
2005-10-04 13:30:00,27.44,27.56,27.43,27.52,148000.0,16.6101,16.6828,16.6041,16.6585,148000.0
2005-10-04 14:00:00,27.52,27.63,27.45,27.55,114500.0,16.6585,16.7251,16.6162,16.6767,114500.0
2005-10-04 14:30:00,27.53,27.53,27.31,27.31,167500.0,16.6646,16.6646,16.5314,16.5314,167500.0
2005-10-04 15:00:00,27.31,27.34,26.91,26.92,267500.0,16.5314,16.5496,16.2893,16.2953,267500.0
2005-10-04 15:30:00,26.96,27.1,26.86,26.9,576000.0,16.3196,16.4043,16.259,16.2832,576000.0
2005-10-05 09:30:00,27.15,27.22,26.9,27.11,970500.0,16.4346,16.4769,16.2832,16.4104,970500.0
2005-10-05 10:00:00,27.1,27.1,26.72,27.06,457500.0,16.4043,16.4043,16.1743,16.3801,457500.0
2005-10-05 10:30:00,27.05,27.14,26.7,26.71,380000.0,16.374,16.4285,16.1622,16.1682,380000.0
2005-10-05 11:00:00,26.74,26.8,26.59,26.63,322500.0,16.1864,16.2227,16.0956,16.1198,322500.0
2005-10-05 11:30:00,26.63,26.63,25.6,25.78,738500.0,16.1198,16.1198,15.4963,15.6053,738500.0
2005-10-05 12:00:00,25.78,26.04,25.7,25.88,436000.0,15.6053,15.7627,15.5569,15.6658,436000.0
2005-10-05 12:30:00,25.93,25.95,25.83,25.95,242500.0,15.6961,15.7082,15.6355,15.7082,242500.0
2005-10-05 13:00:00,25.95,26.09,25.8,25.93,286000.0,15.7082,15.7929,15.6174,15.6961,286000.0
2005-10-05 13:30:00,25.99,26.1,25.81,25.81,194000.0,15.7324,15.799,15.6234,15.6234,194000.0
2005-10-05 14:00:00,25.87,25.94,25.7,25.81,137500.0,15.6598,15.7021,15.5569,15.6234,137500.0
2005-10-05 14:30:00,25.8,25.8,25.48,25.58,267500.0,15.6174,15.6174,15.4237,15.4842,267500.0
2005-10-05 15:00:00,25.59,25.77,25.56,25.56,146000.0,15.4903,15.5992,15.4721,15.4721,146000.0
2005-10-05 15:30:00,25.57,25.78,25.53,25.66,255000.0,15.4782,15.6053,15.4539,15.5326,255000.0
2005-10-06 09:30:00,25.55,25.7,25.0,25.25,475000.0,15.4661,15.5569,15.1331,15.2845,475000.0
2005-10-06 10:00:00,25.25,25.48,25.22,25.46,418500.0,15.2845,15.4237,15.2663,15.4116,418500.0
2005-10-06 10:30:00,25.46,25.5,25.42,25.45,316000.0,15.4116,15.4358,15.3874,15.4055,316000.0
2005-10-06 11:00:00,25.46,25.46,25.2,25.28,416500.0,15.4116,15.4116,15.2542,15.3026,416500.0
2005-10-06 11:30:00,25.28,25.4,25.27,25.3,295500.0,15.3026,15.3753,15.2966,15.3147,295500.0
2005-10-06 12:00:00,25.3,25.31,25.2,25.2,268500.0,15.3147,15.3208,15.2542,15.2542,268500.0
2005-10-06 12:30:00,25.21,25.27,25.16,25.18,225000.0,15.2602,15.2966,15.23,15.2421,225000.0
2005-10-06 13:00:00,25.17,25.21,24.74,24.8,289000.0,15.236,15.2602,14.9757,15.0121,289000.0
2005-10-06 13:30:00,24.78,24.85,24.56,24.56,323500.0,15.0,15.0423,14.8668,14.8668,323500.0
2005-10-06 14:00:00,24.56,24.65,24.45,24.52,233000.0,14.8668,14.9213,14.8002,14.8426,233000.0
2005-10-06 14:30:00,24.53,24.53,24.01,24.14,541000.0,14.8486,14.8486,14.5339,14.6125,541000.0
2005-10-06 15:00:00,24.12,24.17,23.8,23.92,565000.0,14.6004,14.6307,14.4067,14.4794,565000.0
2005-10-06 15:30:00,23.92,24.24,23.76,24.1,561500.0,14.4794,14.6731,14.3825,14.5883,561500.0
2005-10-07 09:30:00,25.02,25.17,24.57,24.79,824500.0,15.1452,15.236,14.8728,15.006,824500.0
2005-10-07 10:00:00,24.8,24.92,24.72,24.75,751500.0,15.0121,15.0847,14.9636,14.9818,751500.0
2005-10-07 10:30:00,24.72,24.75,24.47,24.53,573500.0,14.9636,14.9818,14.8123,14.8486,573500.0
2005-10-07 11:00:00,24.53,24.62,24.49,24.62,401500.0,14.8486,14.9031,14.8244,14.9031,401500.0
2005-10-07 11:30:00,24.64,24.74,24.62,24.67,286500.0,14.9152,14.9757,14.9031,14.9334,286500.0
2005-10-07 12:00:00,24.69,24.74,24.66,24.7,271500.0,14.9455,14.9757,14.9273,14.9515,271500.0
2005-10-07 12:30:00,24.7,24.9,24.68,24.88,240500.0,14.9515,15.0726,14.9394,15.0605,240500.0
2005-10-07 13:00:00,24.88,24.98,24.88,24.96,397000.0,15.0605,15.121,15.0605,15.1089,397000.0
2005-10-07 13:30:00,24.96,25.07,24.91,25.05,309000.0,15.1089,15.1755,15.0786,15.1634,309000.0
2005-10-07 14:00:00,25.05,25.08,24.9,24.98,425000.0,15.1634,15.1816,15.0726,15.121,425000.0
2005-10-07 14:30:00,24.99,25.09,24.97,25.02,226000.0,15.1271,15.1876,15.115,15.1452,226000.0
2005-10-07 15:00:00,25.05,25.37,25.03,25.24,250500.0,15.1634,15.3571,15.1513,15.2784,250500.0
2005-10-07 15:30:00,25.23,25.47,25.23,25.43,588000.0,15.2723,15.4176,15.2723,15.3934,588000.0
2005-10-10 09:30:00,25.59,25.83,25.17,25.29,738000.0,15.4903,15.6355,15.236,15.3087,738000.0
2005-10-10 10:00:00,25.29,25.4,25.1,25.25,436000.0,15.3087,15.3753,15.1937,15.2845,436000.0
2005-10-10 10:30:00,25.26,25.27,24.81,24.81,333000.0,15.2905,15.2966,15.0181,15.0181,333000.0
2005-10-10 11:00:00,24.81,25.02,24.7,24.81,321500.0,15.0181,15.1452,14.9515,15.0181,321500.0
2005-10-10 11:30:00,24.8,24.8,24.3,24.45,342500.0,15.0121,15.0121,14.7094,14.8002,342500.0
2005-10-10 12:00:00,24.45,24.57,24.22,24.4,347500.0,14.8002,14.8728,14.661,14.7699,347500.0
2005-10-10 12:30:00,24.39,24.58,24.22,24.57,121000.0,14.7639,14.8789,14.661,14.8728,121000.0
2005-10-10 13:00:00,24.54,24.57,24.41,24.5,107500.0,14.8547,14.8728,14.776,14.8305,107500.0
2005-10-10 13:30:00,24.5,24.53,24.44,24.47,53000.0,14.8305,14.8486,14.7941,14.8123,53000.0
2005-10-10 14:00:00,24.46,24.51,24.27,24.47,125000.0,14.8062,14.8365,14.6912,14.8123,125000.0
2005-10-10 14:30:00,24.47,24.57,24.33,24.38,90000.0,14.8123,14.8728,14.7276,14.7578,90000.0
2005-10-10 15:00:00,24.38,24.42,24.31,24.38,184500.0,14.7578,14.782,14.7155,14.7578,184500.0
2005-10-10 15:30:00,24.38,24.52,24.36,24.5,267500.0,14.7578,14.8426,14.7457,14.8305,267500.0
2005-10-11 09:30:00,24.55,24.69,24.3,24.6,826000.0,14.8607,14.9455,14.7094,14.891,826000.0
2005-10-11 10:00:00,24.58,24.62,24.42,24.5,453500.0,14.8789,14.9031,14.782,14.8305,453500.0
2005-10-11 10:30:00,24.5,24.7,24.45,24.7,351000.0,14.8305,14.9515,14.8002,14.9515,351000.0
2005-10-11 11:00:00,24.7,24.79,24.6,24.71,383500.0,14.9515,15.006,14.891,14.9576,383500.0
2005-10-11 11:30:00,24.71,24.9,24.68,24.85,367500.0,14.9576,15.0726,14.9394,15.0423,367500.0
2005-10-11 12:00:00,24.86,25.0,24.8,24.89,226000.0,15.0484,15.1331,15.0121,15.0665,226000.0
2005-10-11 12:30:00,24.9,25.04,24.88,25.03,147000.0,15.0726,15.1573,15.0605,15.1513,147000.0
2005-10-11 13:00:00,25.02,25.09,24.98,24.99,96500.0,15.1452,15.1876,15.121,15.1271,96500.0
2005-10-11 13:30:00,24.96,25.0,24.91,24.93,94000.0,15.1089,15.1331,15.0786,15.0908,94000.0
2005-10-11 14:00:00,24.92,24.94,24.69,24.82,253000.0,15.0847,15.0968,14.9455,15.0242,253000.0
2005-10-11 14:30:00,24.84,24.86,24.64,24.8,238500.0,15.0363,15.0484,14.9152,15.0121,238500.0
2005-10-11 15:00:00,24.8,24.8,24.69,24.76,117500.0,15.0121,15.0121,14.9455,14.9878,117500.0
2005-10-11 15:30:00,24.77,24.84,24.67,24.79,215500.0,14.9939,15.0363,14.9334,15.006,215500.0
2005-10-12 09:30:00,24.91,25.0,24.77,24.83,493000.0,15.0786,15.1331,14.9939,15.0302,493000.0
2005-10-12 10:00:00,24.82,24.83,24.36,24.36,483500.0,15.0242,15.0302,14.7457,14.7457,483500.0
2005-10-12 10:30:00,24.4,24.45,24.11,24.32,409500.0,14.7699,14.8002,14.5944,14.7215,409500.0
2005-10-12 11:00:00,24.32,24.36,23.58,23.72,753000.0,14.7215,14.7457,14.2736,14.3583,753000.0
2005-10-12 11:30:00,23.72,23.8,23.05,23.19,489000.0,14.3583,14.4067,13.9527,14.0375,489000.0
2005-10-12 12:00:00,23.25,23.31,23.05,23.15,509000.0,14.0738,14.1101,13.9527,14.0133,509000.0
2005-10-12 12:30:00,23.15,23.25,23.06,23.18,207000.0,14.0133,14.0738,13.9588,14.0314,207000.0
2005-10-12 13:00:00,23.15,23.38,23.08,23.3,383000.0,14.0133,14.1525,13.9709,14.1041,383000.0
2005-10-12 13:30:00,23.3,23.32,23.08,23.08,131500.0,14.1041,14.1162,13.9709,13.9709,131500.0
2005-10-12 14:00:00,23.06,23.08,22.8,22.86,429500.0,13.9588,13.9709,13.8014,13.8377,429500.0
2005-10-12 14:30:00,22.83,23.11,22.83,23.05,226500.0,13.8196,13.9891,13.8196,13.9527,226500.0
2005-10-12 15:00:00,23.02,23.44,23.01,23.33,601000.0,13.9346,14.1888,13.9285,14.1222,601000.0
2005-10-12 15:30:00,23.34,23.46,23.23,23.4,430500.0,14.1283,14.2009,14.0617,14.1646,430500.0
2005-10-13 09:30:00,22.58,22.58,22.15,22.33,632000.0,13.6682,13.6682,13.4079,13.5169,632000.0
2005-10-13 10:00:00,22.31,22.44,22.03,22.06,838500.0,13.5048,13.5835,13.3353,13.3535,838500.0
2005-10-13 10:30:00,22.08,22.34,22.08,22.27,804000.0,13.3656,13.523,13.3656,13.4806,804000.0
2005-10-13 11:00:00,22.27,22.31,22.16,22.25,463500.0,13.4806,13.5048,13.414,13.4685,463500.0
2005-10-13 11:30:00,22.25,22.34,22.0,22.0,586500.0,13.4685,13.523,13.3172,13.3172,586500.0
2005-10-13 12:00:00,22.0,22.12,21.87,21.88,381500.0,13.3172,13.3898,13.2385,13.2445,381500.0
2005-10-13 12:30:00,21.88,22.02,21.74,21.97,348500.0,13.2445,13.3293,13.1598,13.299,348500.0
2005-10-13 13:00:00,21.94,22.03,21.89,22.01,254500.0,13.2808,13.3353,13.2506,13.3232,254500.0
2005-10-13 13:30:00,22.0,22.12,21.95,22.12,235000.0,13.3172,13.3898,13.2869,13.3898,235000.0
2005-10-13 14:00:00,22.13,22.32,22.08,22.29,299500.0,13.3958,13.5109,13.3656,13.4927,299500.0
2005-10-13 14:30:00,22.28,22.33,22.21,22.27,421500.0,13.4866,13.5169,13.4443,13.4806,421500.0
2005-10-13 15:00:00,22.27,22.4,22.13,22.23,244500.0,13.4806,13.5593,13.3958,13.4564,244500.0
2005-10-13 15:30:00,22.19,22.35,22.18,22.29,269000.0,13.4322,13.529,13.4261,13.4927,269000.0
2005-10-14 09:30:00,22.81,22.89,22.6,22.6,717000.0,13.8075,13.8559,13.6803,13.6803,717000.0
2005-10-14 10:00:00,22.6,22.78,22.42,22.43,674500.0,13.6803,13.7893,13.5714,13.5774,674500.0
2005-10-14 10:30:00,22.41,22.53,22.26,22.38,493500.0,13.5653,13.638,13.4745,13.5472,493500.0
2005-10-14 11:00:00,22.39,22.42,22.15,22.37,379000.0,13.5532,13.5714,13.4079,13.5411,379000.0
2005-10-14 11:30:00,22.38,22.68,22.35,22.65,256000.0,13.5472,13.7288,13.529,13.7106,256000.0
2005-10-14 12:00:00,22.65,23.27,22.61,23.24,452000.0,13.7106,14.0859,13.6864,14.0678,452000.0
2005-10-14 12:30:00,23.24,23.4,23.03,23.08,479000.0,14.0678,14.1646,13.9406,13.9709,479000.0
2005-10-14 13:00:00,23.06,23.06,22.71,22.81,520500.0,13.9588,13.9588,13.7469,13.8075,520500.0
2005-10-14 13:30:00,22.81,22.89,22.61,22.86,199500.0,13.8075,13.8559,13.6864,13.8377,199500.0
2005-10-14 14:00:00,22.86,23.04,22.86,23.04,153500.0,13.8377,13.9467,13.8377,13.9467,153500.0
2005-10-14 14:30:00,23.03,23.2,23.03,23.14,181000.0,13.9406,14.0435,13.9406,14.0072,181000.0
2005-10-14 15:00:00,23.13,23.3,23.08,23.3,294000.0,14.0012,14.1041,13.9709,14.1041,294000.0
2005-10-14 15:30:00,23.33,23.35,23.22,23.29,345500.0,14.1222,14.1343,14.0556,14.098,345500.0
2005-10-17 09:30:00,23.34,23.42,23.22,23.26,648500.0,14.1283,14.1767,14.0556,14.0799,648500.0
2005-10-17 10:00:00,23.29,23.42,22.93,23.17,494000.0,14.098,14.1767,13.8801,14.0254,494000.0
2005-10-17 10:30:00,23.16,23.18,22.95,23.03,162500.0,14.0193,14.0314,13.8922,13.9406,162500.0
2005-10-17 11:00:00,23.03,23.21,23.01,23.17,125000.0,13.9406,14.0496,13.9285,14.0254,125000.0
2005-10-17 11:30:00,23.16,23.3,23.1,23.3,111000.0,14.0193,14.1041,13.983,14.1041,111000.0
2005-10-17 12:00:00,23.3,23.4,23.29,23.32,126500.0,14.1041,14.1646,14.098,14.1162,126500.0
2005-10-17 12:30:00,23.32,23.37,23.17,23.21,98500.0,14.1162,14.1464,14.0254,14.0496,98500.0
2005-10-17 13:00:00,23.21,23.35,23.21,23.35,69000.0,14.0496,14.1343,14.0496,14.1343,69000.0
2005-10-17 13:30:00,23.35,23.35,23.21,23.33,86000.0,14.1343,14.1343,14.0496,14.1222,86000.0
2005-10-17 14:00:00,23.32,23.32,23.2,23.2,41000.0,14.1162,14.1162,14.0435,14.0435,41000.0
2005-10-17 14:30:00,23.18,23.23,23.12,23.2,61500.0,14.0314,14.0617,13.9951,14.0435,61500.0
2005-10-17 15:00:00,23.2,23.35,23.2,23.26,124500.0,14.0435,14.1343,14.0435,14.0799,124500.0
2005-10-17 15:30:00,23.26,23.27,23.15,23.21,146500.0,14.0799,14.0859,14.0133,14.0496,146500.0
2005-10-18 09:30:00,22.57,22.65,22.43,22.64,446500.0,13.6622,13.7106,13.5774,13.7046,446500.0
2005-10-18 10:00:00,22.64,22.86,22.62,22.74,326500.0,13.7046,13.8377,13.6925,13.7651,326500.0
2005-10-18 10:30:00,22.74,22.79,22.65,22.65,128500.0,13.7651,13.7954,13.7106,13.7106,128500.0
2005-10-18 11:00:00,22.65,22.7,22.58,22.65,138000.0,13.7106,13.7409,13.6682,13.7106,138000.0
2005-10-18 11:30:00,22.65,22.71,22.62,22.67,106500.0,13.7106,13.7469,13.6925,13.7227,106500.0
2005-10-18 12:00:00,22.68,22.88,22.68,22.69,155500.0,13.7288,13.8498,13.7288,13.7348,155500.0
2005-10-18 12:30:00,22.7,22.73,22.56,22.62,143000.0,13.7409,13.759,13.6561,13.6925,143000.0
2005-10-18 13:00:00,22.62,22.62,22.11,22.2,274500.0,13.6925,13.6925,13.3837,13.4382,274500.0
2005-10-18 13:30:00,22.2,22.27,21.98,22.2,272000.0,13.4382,13.4806,13.305,13.4382,272000.0
2005-10-18 14:00:00,22.18,22.22,21.96,21.96,305000.0,13.4261,13.4503,13.2929,13.2929,305000.0
2005-10-18 14:30:00,21.96,22.12,21.91,21.97,378000.0,13.2929,13.3898,13.2627,13.299,378000.0
2005-10-18 15:00:00,22.0,22.29,21.95,22.09,407000.0,13.3172,13.4927,13.2869,13.3716,407000.0
2005-10-18 15:30:00,22.12,22.12,22.0,22.03,268000.0,13.3898,13.3898,13.3172,13.3353,268000.0
2005-10-19 09:30:00,21.59,21.61,21.12,21.3,614500.0,13.069,13.0811,12.7845,12.8934,614500.0
2005-10-19 10:00:00,21.32,21.7,21.32,21.46,581000.0,12.9055,13.1356,12.9055,12.9903,581000.0
2005-10-19 10:30:00,21.46,21.58,21.45,21.51,291500.0,12.9903,13.0629,12.9842,13.0205,291500.0
2005-10-19 11:00:00,21.52,21.61,21.28,21.29,201500.0,13.0266,13.0811,12.8813,12.8874,201500.0
2005-10-19 11:30:00,21.29,21.32,21.11,21.19,232500.0,12.8874,12.9055,12.7784,12.8268,232500.0
2005-10-19 12:00:00,21.2,21.33,21.18,21.33,167500.0,12.8329,12.9116,12.8208,12.9116,167500.0
2005-10-19 12:30:00,21.33,21.54,21.29,21.5,163500.0,12.9116,13.0387,12.8874,13.0145,163500.0
2005-10-19 13:00:00,21.5,21.72,21.5,21.68,279500.0,13.0145,13.1477,13.0145,13.1234,279500.0
2005-10-19 13:30:00,21.69,21.92,21.66,21.69,248000.0,13.1295,13.2687,13.1113,13.1295,248000.0
2005-10-19 14:00:00,21.68,21.99,21.68,21.97,311500.0,13.1234,13.3111,13.1234,13.299,311500.0
2005-10-19 14:30:00,21.97,22.28,21.93,22.23,325000.0,13.299,13.4866,13.2748,13.4564,325000.0
2005-10-19 15:00:00,22.23,22.23,22.08,22.2,158000.0,13.4564,13.4564,13.3656,13.4382,158000.0
2005-10-19 15:30:00,22.2,22.79,22.17,22.71,336000.0,13.4382,13.7954,13.4201,13.7469,336000.0
2005-10-20 09:30:00,22.15,22.31,22.15,22.24,267000.0,13.4079,13.5048,13.4079,13.4624,267000.0
2005-10-20 10:00:00,22.21,22.24,21.79,21.79,455000.0,13.4443,13.4624,13.19,13.19,455000.0
2005-10-20 10:30:00,21.77,22.0,21.75,21.8,342500.0,13.1779,13.3172,13.1658,13.1961,342500.0
2005-10-20 11:00:00,21.8,21.82,21.43,21.43,460500.0,13.1961,13.2082,12.9721,12.9721,460500.0
2005-10-20 11:30:00,21.43,21.49,21.28,21.45,339000.0,12.9721,13.0084,12.8813,12.9842,339000.0
2005-10-20 12:00:00,21.46,21.46,21.16,21.18,273000.0,12.9903,12.9903,12.8087,12.8208,273000.0
2005-10-20 12:30:00,21.2,21.43,21.18,21.31,188500.0,12.8329,12.9721,12.8208,12.8995,188500.0
2005-10-20 13:00:00,21.32,21.7,21.31,21.62,295500.0,12.9055,13.1356,12.8995,13.0871,295500.0
2005-10-20 13:30:00,21.61,21.64,21.42,21.49,108500.0,13.0811,13.0992,12.9661,13.0084,108500.0
2005-10-20 14:00:00,21.49,21.5,21.29,21.34,176500.0,13.0084,13.0145,12.8874,12.9176,176500.0
2005-10-20 14:30:00,21.34,21.34,21.22,21.28,171000.0,12.9176,12.9176,12.845,12.8813,171000.0
2005-10-20 15:00:00,21.27,21.31,20.97,21.03,320500.0,12.8753,12.8995,12.6937,12.73,320500.0
2005-10-20 15:30:00,21.04,21.28,21.02,21.06,419500.0,12.736,12.8813,12.7239,12.7481,419500.0
2005-10-21 09:30:00,21.45,21.5,21.2,21.2,134000.0,12.9842,13.0145,12.8329,12.8329,134000.0
2005-10-21 10:00:00,21.2,21.32,21.19,21.2,498000.0,12.8329,12.9055,12.8268,12.8329,498000.0
2005-10-21 10:30:00,21.2,21.2,20.94,20.97,278500.0,12.8329,12.8329,12.6755,12.6937,278500.0
2005-10-21 11:00:00,21.0,21.12,20.97,21.04,182000.0,12.7118,12.7845,12.6937,12.736,182000.0
2005-10-21 11:30:00,21.03,21.15,21.03,21.08,167000.0,12.73,12.8026,12.73,12.7603,167000.0
2005-10-21 12:00:00,21.08,21.1,20.98,21.03,316000.0,12.7603,12.7724,12.6997,12.73,316000.0
2005-10-21 12:30:00,21.04,21.16,20.95,21.15,274500.0,12.736,12.8087,12.6816,12.8026,274500.0
2005-10-21 13:00:00,21.14,21.16,21.05,21.1,299000.0,12.7966,12.8087,12.7421,12.7724,299000.0
2005-10-21 13:30:00,21.11,21.44,21.1,21.43,278500.0,12.7784,12.9782,12.7724,12.9721,278500.0
2005-10-21 14:00:00,21.44,21.8,21.44,21.8,391000.0,12.9782,13.1961,12.9782,13.1961,391000.0
2005-10-21 14:30:00,21.8,21.91,21.72,21.78,277500.0,13.1961,13.2627,13.1477,13.184,277500.0
2005-10-21 15:00:00,21.78,21.78,21.73,21.74,158500.0,13.184,13.184,13.1537,13.1598,158500.0
2005-10-21 15:30:00,21.75,21.84,21.7,21.76,258000.0,13.1658,13.2203,13.1356,13.1719,258000.0
2005-10-24 09:30:00,21.56,21.96,21.56,21.96,221000.0,13.0508,13.2929,13.0508,13.2929,221000.0
2005-10-24 10:00:00,21.92,22.22,21.92,22.12,356000.0,13.2687,13.4503,13.2687,13.3898,356000.0
2005-10-24 10:30:00,22.12,22.19,21.93,22.0,210000.0,13.3898,13.4322,13.2748,13.3172,210000.0
2005-10-24 11:00:00,22.0,22.14,21.96,22.02,164000.0,13.3172,13.4019,13.2929,13.3293,164000.0
2005-10-24 11:30:00,22.02,22.08,22.0,22.03,78500.0,13.3293,13.3656,13.3172,13.3353,78500.0
2005-10-24 12:00:00,22.06,22.3,22.04,22.2,163000.0,13.3535,13.4987,13.3414,13.4382,163000.0
2005-10-24 12:30:00,22.25,22.28,22.18,22.26,157500.0,13.4685,13.4866,13.4261,13.4745,157500.0
2005-10-24 13:00:00,22.24,22.24,22.12,22.14,202000.0,13.4624,13.4624,13.3898,13.4019,202000.0
2005-10-24 13:30:00,22.13,22.26,22.11,22.26,158000.0,13.3958,13.4745,13.3837,13.4745,158000.0
2005-10-24 14:00:00,22.25,22.32,22.22,22.29,255500.0,13.4685,13.5109,13.4503,13.4927,255500.0
2005-10-24 14:30:00,22.29,22.43,22.24,22.32,209500.0,13.4927,13.5774,13.4624,13.5109,209500.0
2005-10-24 15:00:00,22.34,22.36,22.25,22.25,233500.0,13.523,13.5351,13.4685,13.4685,233500.0
2005-10-24 15:30:00,22.25,22.44,22.19,22.39,413500.0,13.4685,13.5835,13.4322,13.5532,413500.0
2005-10-25 09:30:00,22.3,22.47,22.24,22.47,164500.0,13.4987,13.6017,13.4624,13.6017,164500.0
2005-10-25 10:00:00,22.47,22.95,22.47,22.9,341000.0,13.6017,13.8922,13.6017,13.8619,341000.0
2005-10-25 10:30:00,22.9,22.91,22.6,22.62,252000.0,13.8619,13.868,13.6803,13.6925,252000.0
2005-10-25 11:00:00,22.62,22.64,22.31,22.37,214500.0,13.6925,13.7046,13.5048,13.5411,214500.0
2005-10-25 11:30:00,22.37,22.39,22.15,22.2,279000.0,13.5411,13.5532,13.4079,13.4382,279000.0
2005-10-25 12:00:00,22.16,22.39,22.15,22.34,241500.0,13.414,13.5532,13.4079,13.523,241500.0
2005-10-25 12:30:00,22.38,22.38,22.25,22.25,128500.0,13.5472,13.5472,13.4685,13.4685,128500.0
2005-10-25 13:00:00,22.25,22.26,22.06,22.06,267500.0,13.4685,13.4745,13.3535,13.3535,267500.0
2005-10-25 13:30:00,22.07,22.08,21.82,21.87,381500.0,13.3595,13.3656,13.2082,13.2385,381500.0
2005-10-25 14:00:00,21.86,21.91,21.77,21.87,304500.0,13.2324,13.2627,13.1779,13.2385,304500.0
2005-10-25 14:30:00,21.88,22.0,21.82,21.93,533000.0,13.2445,13.3172,13.2082,13.2748,533000.0
2005-10-25 15:00:00,21.9,21.93,21.76,21.86,311000.0,13.2566,13.2748,13.1719,13.2324,311000.0
2005-10-25 15:30:00,21.86,21.92,21.72,21.9,677000.0,13.2324,13.2687,13.1477,13.2566,677000.0
2005-10-26 09:30:00,22.05,22.39,22.0,22.37,410000.0,13.3474,13.5532,13.3172,13.5411,410000.0
2005-10-26 10:00:00,22.37,22.4,22.0,22.14,514000.0,13.5411,13.5593,13.3172,13.4019,514000.0
2005-10-26 10:30:00,22.11,22.15,22.05,22.07,264000.0,13.3837,13.4079,13.3474,13.3595,264000.0
2005-10-26 11:00:00,22.12,22.31,22.09,22.31,286000.0,13.3898,13.5048,13.3716,13.5048,286000.0
2005-10-26 11:30:00,22.27,22.39,22.17,22.2,211500.0,13.4806,13.5532,13.4201,13.4382,211500.0
2005-10-26 12:00:00,22.22,22.3,22.2,22.25,98000.0,13.4503,13.4987,13.4382,13.4685,98000.0
2005-10-26 12:30:00,22.25,22.27,22.15,22.25,132500.0,13.4685,13.4806,13.4079,13.4685,132500.0
2005-10-26 13:00:00,22.25,22.25,22.1,22.18,238000.0,13.4685,13.4685,13.3777,13.4261,238000.0
2005-10-26 13:30:00,22.18,22.2,22.02,22.03,165500.0,13.4261,13.4382,13.3293,13.3353,165500.0
2005-10-26 14:00:00,22.04,22.17,22.02,22.09,203500.0,13.3414,13.4201,13.3293,13.3716,203500.0
2005-10-26 14:30:00,22.09,22.11,21.92,22.04,165000.0,13.3716,13.3837,13.2687,13.3414,165000.0
2005-10-26 15:00:00,22.02,22.1,21.97,22.07,112000.0,13.3293,13.3777,13.299,13.3595,112000.0
2005-10-26 15:30:00,22.06,22.17,21.91,22.0,361000.0,13.3535,13.4201,13.2627,13.3172,361000.0
2005-10-27 09:30:00,22.11,22.17,21.81,21.85,194500.0,13.3837,13.4201,13.2021,13.2264,194500.0
2005-10-27 10:00:00,21.86,21.88,21.4,21.4,310000.0,13.2324,13.2445,12.954,12.954,310000.0
2005-10-27 10:30:00,21.39,21.47,21.34,21.47,330000.0,12.9479,12.9963,12.9176,12.9963,330000.0
2005-10-27 11:00:00,21.48,21.49,21.28,21.3,237500.0,13.0024,13.0084,12.8813,12.8934,237500.0
2005-10-27 11:30:00,21.31,21.31,21.05,21.18,169000.0,12.8995,12.8995,12.7421,12.8208,169000.0
2005-10-27 12:00:00,21.2,21.23,20.96,21.04,277000.0,12.8329,12.851,12.6876,12.736,277000.0
2005-10-27 12:30:00,21.04,21.12,20.89,20.92,360000.0,12.736,12.7845,12.6452,12.6634,360000.0
2005-10-27 13:00:00,20.92,21.05,20.92,21.02,122500.0,12.6634,12.7421,12.6634,12.7239,122500.0
2005-10-27 13:30:00,21.04,21.23,21.0,21.16,146000.0,12.736,12.851,12.7118,12.8087,146000.0
2005-10-27 14:00:00,21.17,21.21,21.03,21.13,175000.0,12.8147,12.8389,12.73,12.7905,175000.0
2005-10-27 14:30:00,21.1,21.16,20.86,20.86,209000.0,12.7724,12.8087,12.6271,12.6271,209000.0
2005-10-27 15:00:00,20.87,21.0,20.86,20.92,186500.0,12.6331,12.7118,12.6271,12.6634,186500.0
2005-10-27 15:30:00,20.91,21.08,20.8,21.0,279500.0,12.6573,12.7603,12.5908,12.7118,279500.0
2005-10-28 09:30:00,21.03,21.38,21.03,21.15,252000.0,12.73,12.9418,12.73,12.8026,252000.0
2005-10-28 10:00:00,21.13,21.17,21.07,21.13,173500.0,12.7905,12.8147,12.7542,12.7905,173500.0
2005-10-28 10:30:00,21.15,21.15,20.71,20.71,186000.0,12.8026,12.8026,12.5363,12.5363,186000.0
2005-10-28 11:00:00,20.7,20.85,20.62,20.85,356500.0,12.5302,12.621,12.4818,12.621,356500.0
2005-10-28 11:30:00,20.85,21.09,20.8,21.04,252500.0,12.621,12.7663,12.5908,12.736,252500.0
2005-10-28 12:00:00,21.04,21.38,21.04,21.24,420000.0,12.736,12.9418,12.736,12.8571,420000.0
2005-10-28 12:30:00,21.25,21.33,21.13,21.21,168000.0,12.8632,12.9116,12.7905,12.8389,168000.0
2005-10-28 13:00:00,21.17,21.29,21.15,21.28,109000.0,12.8147,12.8874,12.8026,12.8813,109000.0
2005-10-28 13:30:00,21.28,21.33,21.25,21.3,124000.0,12.8813,12.9116,12.8632,12.8934,124000.0
2005-10-28 14:00:00,21.3,21.52,21.29,21.45,199500.0,12.8934,13.0266,12.8874,12.9842,199500.0
2005-10-28 14:30:00,21.44,21.55,21.39,21.47,209500.0,12.9782,13.0448,12.9479,12.9963,209500.0
2005-10-28 15:00:00,21.47,21.6,21.45,21.54,157000.0,12.9963,13.075,12.9842,13.0387,157000.0
2005-10-28 15:30:00,21.53,21.62,21.47,21.61,183500.0,13.0326,13.0871,12.9963,13.0811,183500.0
2005-10-31 09:30:00,21.34,21.81,21.34,21.72,356000.0,12.9176,13.2021,12.9176,13.1477,356000.0
2005-10-31 10:00:00,21.78,21.81,21.54,21.66,250500.0,13.184,13.2021,13.0387,13.1113,250500.0
2005-10-31 10:30:00,21.66,21.72,21.5,21.5,168500.0,13.1113,13.1477,13.0145,13.0145,168500.0
2005-10-31 11:00:00,21.49,21.56,21.33,21.52,237000.0,13.0084,13.0508,12.9116,13.0266,237000.0
2005-10-31 11:30:00,21.54,21.8,21.47,21.77,191500.0,13.0387,13.1961,12.9963,13.1779,191500.0
2005-10-31 12:00:00,21.71,21.96,21.71,21.94,190000.0,13.1416,13.2929,13.1416,13.2808,190000.0
2005-10-31 12:30:00,21.94,22.01,21.9,22.01,131500.0,13.2808,13.3232,13.2566,13.3232,131500.0
2005-10-31 13:00:00,22.01,22.27,21.98,22.19,227500.0,13.3232,13.4806,13.305,13.4322,227500.0
2005-10-31 13:30:00,22.18,22.24,22.01,22.11,228000.0,13.4261,13.4624,13.3232,13.3837,228000.0
2005-10-31 14:00:00,22.11,22.11,22.01,22.04,105500.0,13.3837,13.3837,13.3232,13.3414,105500.0
2005-10-31 14:30:00,22.02,22.12,21.97,22.1,115500.0,13.3293,13.3898,13.299,13.3777,115500.0
2005-10-31 15:00:00,22.1,22.15,22.08,22.14,92000.0,13.3777,13.4079,13.3656,13.4019,92000.0
2005-10-31 15:30:00,22.11,22.15,22.0,22.0,199500.0,13.3837,13.4079,13.3172,13.3172,199500.0
2005-11-01 09:30:00,21.62,21.8,21.49,21.75,368000.0,13.0871,13.1961,13.0084,13.1658,368000.0
2005-11-01 10:00:00,21.79,21.85,21.61,21.64,231000.0,13.19,13.2264,13.0811,13.0992,231000.0
2005-11-01 10:30:00,21.65,21.75,21.57,21.73,192000.0,13.1053,13.1658,13.0569,13.1537,192000.0
2005-11-01 11:00:00,21.73,21.75,21.61,21.68,151500.0,13.1537,13.1658,13.0811,13.1234,151500.0
2005-11-01 11:30:00,21.67,21.71,21.59,21.67,122500.0,13.1174,13.1416,13.069,13.1174,122500.0
2005-11-01 12:00:00,21.67,21.79,21.64,21.74,90000.0,13.1174,13.19,13.0992,13.1598,90000.0
2005-11-01 12:30:00,21.75,21.88,21.71,21.84,89500.0,13.1658,13.2445,13.1416,13.2203,89500.0
2005-11-01 13:00:00,21.84,21.85,21.8,21.81,95500.0,13.2203,13.2264,13.1961,13.2021,95500.0
2005-11-01 13:30:00,21.81,21.85,21.8,21.81,89500.0,13.2021,13.2264,13.1961,13.2021,89500.0
2005-11-01 14:00:00,21.82,21.93,21.76,21.87,183500.0,13.2082,13.2748,13.1719,13.2385,183500.0
2005-11-01 14:30:00,21.87,21.92,21.78,21.82,183500.0,13.2385,13.2687,13.184,13.2082,183500.0
2005-11-01 15:00:00,21.82,21.83,21.56,21.59,254000.0,13.2082,13.2142,13.0508,13.069,254000.0
2005-11-01 15:30:00,21.65,21.82,21.62,21.74,119500.0,13.1053,13.2082,13.0871,13.1598,119500.0
2005-11-02 09:30:00,21.87,22.1,21.87,22.02,248000.0,13.2385,13.3777,13.2385,13.3293,248000.0
2005-11-02 10:00:00,22.04,22.04,21.89,21.98,238000.0,13.3414,13.3414,13.2506,13.305,238000.0
2005-11-02 10:30:00,21.93,22.22,21.92,22.18,396000.0,13.2748,13.4503,13.2687,13.4261,396000.0
2005-11-02 11:00:00,22.22,22.56,22.22,22.53,585500.0,13.4503,13.6561,13.4503,13.638,585500.0
2005-11-02 11:30:00,22.5,22.88,22.5,22.73,347000.0,13.6198,13.8498,13.6198,13.759,347000.0
2005-11-02 12:00:00,22.72,22.77,22.56,22.62,199500.0,13.753,13.7833,13.6561,13.6925,199500.0
2005-11-02 12:30:00,22.64,22.7,22.56,22.7,178000.0,13.7046,13.7409,13.6561,13.7409,178000.0
2005-11-02 13:00:00,22.7,22.88,22.69,22.8,192500.0,13.7409,13.8498,13.7348,13.8014,192500.0
2005-11-02 13:30:00,22.81,22.96,22.8,22.92,169000.0,13.8075,13.8983,13.8014,13.874,169000.0
2005-11-02 14:00:00,22.92,23.14,22.91,23.12,187000.0,13.874,14.0072,13.868,13.9951,187000.0
2005-11-02 14:30:00,23.11,23.28,23.07,23.16,334000.0,13.9891,14.092,13.9648,14.0193,334000.0
2005-11-02 15:00:00,23.16,23.25,23.1,23.2,201000.0,14.0193,14.0738,13.983,14.0435,201000.0
2005-11-02 15:30:00,23.2,23.28,23.13,23.24,392000.0,14.0435,14.092,14.0012,14.0678,392000.0
2005-11-03 09:30:00,23.56,24.07,23.5,23.96,798500.0,14.2615,14.5702,14.2251,14.5036,798500.0
2005-11-03 10:00:00,23.97,24.04,23.7,23.76,742000.0,14.5096,14.552,14.3462,14.3825,742000.0
2005-11-03 10:30:00,23.8,23.97,23.78,23.89,338500.0,14.4067,14.5096,14.3946,14.4612,338500.0
2005-11-03 11:00:00,23.89,23.89,23.8,23.87,386500.0,14.4612,14.4612,14.4067,14.4491,386500.0
2005-11-03 11:30:00,23.89,23.95,23.84,23.86,117500.0,14.4612,14.4975,14.4309,14.4431,117500.0
2005-11-03 12:00:00,23.85,24.0,23.83,23.93,228000.0,14.437,14.5278,14.4249,14.4854,228000.0
2005-11-03 12:30:00,23.93,23.98,23.87,23.92,157000.0,14.4854,14.5157,14.4491,14.4794,157000.0
2005-11-03 13:00:00,23.91,23.98,23.89,23.97,166000.0,14.4733,14.5157,14.4612,14.5096,166000.0
2005-11-03 13:30:00,23.98,24.06,23.92,24.03,207000.0,14.5157,14.5641,14.4794,14.546,207000.0
2005-11-03 14:00:00,24.04,24.12,23.94,23.99,186000.0,14.552,14.6004,14.4915,14.5217,186000.0
2005-11-03 14:30:00,23.98,24.05,23.8,23.99,405000.0,14.5157,14.5581,14.4067,14.5217,405000.0
2005-11-03 15:00:00,23.9,23.95,23.7,23.7,365500.0,14.4673,14.4975,14.3462,14.3462,365500.0
2005-11-03 15:30:00,23.73,24.0,23.67,23.95,396500.0,14.3644,14.5278,14.328,14.4975,396500.0
2005-11-04 09:30:00,23.79,23.79,23.39,23.53,379000.0,14.4007,14.4007,14.1586,14.2433,379000.0
2005-11-04 10:00:00,23.5,23.53,23.07,23.1,410000.0,14.2251,14.2433,13.9648,13.983,410000.0
2005-11-04 10:30:00,23.11,23.24,23.08,23.24,373500.0,13.9891,14.0678,13.9709,14.0678,373500.0
2005-11-04 11:00:00,23.24,23.32,23.16,23.3,184000.0,14.0678,14.1162,14.0193,14.1041,184000.0
2005-11-04 11:30:00,23.29,23.29,23.02,23.14,227500.0,14.098,14.098,13.9346,14.0072,227500.0
2005-11-04 12:00:00,23.14,23.31,23.12,23.31,77500.0,14.0072,14.1101,13.9951,14.1101,77500.0
2005-11-04 12:30:00,23.3,23.36,23.21,23.36,162500.0,14.1041,14.1404,14.0496,14.1404,162500.0
2005-11-04 13:00:00,23.33,23.34,23.28,23.28,180000.0,14.1222,14.1283,14.092,14.092,180000.0
2005-11-04 13:30:00,23.29,23.32,23.29,23.29,50500.0,14.098,14.1162,14.098,14.098,50500.0
2005-11-04 14:00:00,23.29,23.35,23.26,23.3,127500.0,14.098,14.1343,14.0799,14.1041,127500.0
2005-11-04 14:30:00,23.33,23.38,23.21,23.22,133500.0,14.1222,14.1525,14.0496,14.0556,133500.0
2005-11-04 15:00:00,23.21,23.24,23.19,23.23,129500.0,14.0496,14.0678,14.0375,14.0617,129500.0
2005-11-04 15:30:00,23.23,23.39,23.18,23.39,328000.0,14.0617,14.1586,14.0314,14.1586,328000.0
2005-11-07 09:30:00,23.4,23.48,23.02,23.02,390500.0,14.1646,14.213,13.9346,13.9346,390500.0
2005-11-07 10:00:00,23.03,23.03,22.5,22.64,439500.0,13.9406,13.9406,13.6198,13.7046,439500.0
2005-11-07 10:30:00,22.65,22.76,22.53,22.6,395500.0,13.7106,13.7772,13.638,13.6803,395500.0
2005-11-07 11:00:00,22.6,22.61,22.4,22.4,353500.0,13.6803,13.6864,13.5593,13.5593,353500.0
2005-11-07 11:30:00,22.4,22.49,22.22,22.34,314500.0,13.5593,13.6138,13.4503,13.523,314500.0
2005-11-07 12:00:00,22.35,22.67,22.34,22.55,270500.0,13.529,13.7227,13.523,13.6501,270500.0
2005-11-07 12:30:00,22.55,22.64,22.44,22.6,115000.0,13.6501,13.7046,13.5835,13.6803,115000.0
2005-11-07 13:00:00,22.6,22.66,22.53,22.56,106000.0,13.6803,13.7167,13.638,13.6561,106000.0
2005-11-07 13:30:00,22.6,22.79,22.6,22.79,129500.0,13.6803,13.7954,13.6803,13.7954,129500.0
2005-11-07 14:00:00,22.79,22.86,22.72,22.85,130000.0,13.7954,13.8377,13.753,13.8317,130000.0
2005-11-07 14:30:00,22.84,22.99,22.83,22.83,165500.0,13.8256,13.9164,13.8196,13.8196,165500.0
2005-11-07 15:00:00,22.83,22.88,22.74,22.83,153500.0,13.8196,13.8498,13.7651,13.8196,153500.0
2005-11-07 15:30:00,22.81,22.86,22.68,22.76,275500.0,13.8075,13.8377,13.7288,13.7772,275500.0
2005-11-08 09:30:00,22.48,22.67,22.36,22.39,337500.0,13.6077,13.7227,13.5351,13.5532,337500.0
2005-11-08 10:00:00,22.42,22.75,22.42,22.74,135000.0,13.5714,13.7711,13.5714,13.7651,135000.0
2005-11-08 10:30:00,22.75,22.79,22.68,22.74,132500.0,13.7711,13.7954,13.7288,13.7651,132500.0
2005-11-08 11:00:00,22.74,23.1,22.73,23.08,157000.0,13.7651,13.983,13.759,13.9709,157000.0
2005-11-08 11:30:00,23.08,23.64,23.01,23.52,357500.0,13.9709,14.3099,13.9285,14.2372,357500.0
2005-11-08 12:00:00,23.52,23.52,23.24,23.3,263500.0,14.2372,14.2372,14.0678,14.1041,263500.0
2005-11-08 12:30:00,23.25,23.39,23.2,23.2,78000.0,14.0738,14.1586,14.0435,14.0435,78000.0
2005-11-08 13:00:00,23.21,23.24,23.02,23.12,103000.0,14.0496,14.0678,13.9346,13.9951,103000.0
2005-11-08 13:30:00,23.06,23.19,23.01,23.02,74500.0,13.9588,14.0375,13.9285,13.9346,74500.0
2005-11-08 14:00:00,23.02,23.25,22.96,23.23,163000.0,13.9346,14.0738,13.8983,14.0617,163000.0
2005-11-08 14:30:00,23.23,23.3,22.97,23.0,175500.0,14.0617,14.1041,13.9043,13.9225,175500.0
2005-11-08 15:00:00,23.0,23.04,22.9,22.91,147000.0,13.9225,13.9467,13.8619,13.868,147000.0
2005-11-08 15:30:00,22.91,22.95,22.73,22.79,227500.0,13.868,13.8922,13.759,13.7954,227500.0
2005-11-09 09:30:00,23.37,23.37,22.94,22.97,389500.0,14.1464,14.1464,13.8862,13.9043,389500.0
2005-11-09 10:00:00,22.93,22.96,22.55,22.69,349000.0,13.8801,13.8983,13.6501,13.7348,349000.0
2005-11-09 10:30:00,22.64,22.78,22.6,22.71,238000.0,13.7046,13.7893,13.6803,13.7469,238000.0
2005-11-09 11:00:00,22.71,22.74,22.54,22.63,277000.0,13.7469,13.7651,13.644,13.6985,277000.0
2005-11-09 11:30:00,22.62,22.79,22.54,22.69,207500.0,13.6925,13.7954,13.644,13.7348,207500.0
2005-11-09 12:00:00,22.68,22.9,22.68,22.84,290000.0,13.7288,13.8619,13.7288,13.8256,290000.0
2005-11-09 12:30:00,22.83,22.98,22.79,22.97,221500.0,13.8196,13.9104,13.7954,13.9043,221500.0
2005-11-09 13:00:00,23.0,23.0,22.84,22.91,91000.0,13.9225,13.9225,13.8256,13.868,91000.0
2005-11-09 13:30:00,22.92,22.96,22.73,22.76,67000.0,13.874,13.8983,13.759,13.7772,67000.0
2005-11-09 14:00:00,22.77,22.86,22.77,22.81,34500.0,13.7833,13.8377,13.7833,13.8075,34500.0
2005-11-09 14:30:00,22.8,22.81,22.64,22.65,64500.0,13.8014,13.8075,13.7046,13.7106,64500.0
2005-11-09 15:00:00,22.66,22.72,22.18,22.28,661000.0,13.7167,13.753,13.4261,13.4866,661000.0
2005-11-09 15:30:00,22.27,22.38,22.15,22.3,559000.0,13.4806,13.5472,13.4079,13.4987,559000.0
2005-11-10 09:30:00,22.26,22.26,21.69,21.84,608500.0,13.636,13.636,13.2868,13.3787,608500.0
2005-11-10 10:00:00,21.84,21.99,21.58,21.65,409000.0,13.3787,13.4706,13.2194,13.2623,409000.0
2005-11-10 10:30:00,21.65,21.67,21.37,21.4,304000.0,13.2623,13.2745,13.0908,13.1091,304000.0
2005-11-10 11:00:00,21.35,21.6,21.29,21.48,240000.0,13.0785,13.2317,13.0418,13.1581,240000.0
2005-11-10 11:30:00,21.5,21.56,21.21,21.25,398500.0,13.1704,13.2072,12.9928,13.0173,398500.0
2005-11-10 12:00:00,21.25,21.32,21.16,21.22,313500.0,13.0173,13.0601,12.9621,12.9989,313500.0
2005-11-10 12:30:00,21.2,21.34,21.16,21.22,249500.0,12.9866,13.0724,12.9621,12.9989,249500.0
2005-11-10 13:00:00,21.22,21.34,21.19,21.25,162000.0,12.9989,13.0724,12.9805,13.0173,162000.0
2005-11-10 13:30:00,21.24,21.4,21.2,21.34,171500.0,13.0111,13.1091,12.9866,13.0724,171500.0
2005-11-10 14:00:00,21.34,21.43,21.29,21.39,168000.0,13.0724,13.1275,13.0418,13.103,168000.0
2005-11-10 14:30:00,21.43,21.43,21.25,21.36,188000.0,13.1275,13.1275,13.0173,13.0846,188000.0
2005-11-10 15:00:00,21.35,21.4,21.25,21.26,221500.0,13.0785,13.1091,13.0173,13.0234,221500.0
2005-11-10 15:30:00,21.26,21.26,21.06,21.2,489500.0,13.0234,13.0234,12.9009,12.9866,489500.0
2005-11-11 09:30:00,21.19,21.29,21.12,21.25,233500.0,12.9805,13.0418,12.9376,13.0173,233500.0
2005-11-11 10:00:00,21.2,21.33,21.2,21.28,246000.0,12.9866,13.0663,12.9866,13.0356,246000.0
2005-11-11 10:30:00,21.3,21.37,21.2,21.22,224000.0,13.0479,13.0908,12.9866,12.9989,224000.0
2005-11-11 11:00:00,21.22,21.33,21.21,21.28,214500.0,12.9989,13.0663,12.9928,13.0356,214500.0
2005-11-11 11:30:00,21.28,21.28,21.2,21.22,89500.0,13.0356,13.0356,12.9866,12.9989,89500.0
2005-11-11 12:00:00,21.23,21.27,21.15,21.27,118500.0,13.005,13.0295,12.956,13.0295,118500.0
2005-11-11 12:30:00,21.23,21.25,21.21,21.24,53000.0,13.005,13.0173,12.9928,13.0111,53000.0
2005-11-11 13:00:00,21.24,21.27,21.21,21.26,167500.0,13.0111,13.0295,12.9928,13.0234,167500.0
2005-11-11 13:30:00,21.26,21.29,21.25,21.25,137500.0,13.0234,13.0418,13.0173,13.0173,137500.0
2005-11-11 14:00:00,21.25,21.28,21.25,21.27,73500.0,13.0173,13.0356,13.0173,13.0295,73500.0
2005-11-11 14:30:00,21.27,21.3,21.26,21.26,174500.0,13.0295,13.0479,13.0234,13.0234,174500.0
2005-11-11 15:00:00,21.26,21.28,21.23,21.26,139000.0,13.0234,13.0356,13.005,13.0234,139000.0
2005-11-11 15:30:00,21.26,21.48,21.24,21.38,213000.0,13.0234,13.1581,13.0111,13.0969,213000.0
2005-11-14 09:30:00,21.47,21.55,21.28,21.37,198500.0,13.152,13.201,13.0356,13.0908,198500.0
2005-11-14 10:00:00,21.41,21.56,21.36,21.39,140500.0,13.1153,13.2072,13.0846,13.103,140500.0
2005-11-14 10:30:00,21.37,21.43,21.27,21.33,165500.0,13.0908,13.1275,13.0295,13.0663,165500.0
2005-11-14 11:00:00,21.32,21.32,21.1,21.21,243500.0,13.0601,13.0601,12.9254,12.9928,243500.0
2005-11-14 11:30:00,21.24,21.28,21.11,21.19,125000.0,13.0111,13.0356,12.9315,12.9805,125000.0
2005-11-14 12:00:00,21.2,21.29,21.2,21.21,38000.0,12.9866,13.0418,12.9866,12.9928,38000.0
2005-11-14 12:30:00,21.22,21.39,21.2,21.35,109000.0,12.9989,13.103,12.9866,13.0785,109000.0
2005-11-14 13:00:00,21.34,21.38,21.26,21.35,84000.0,13.0724,13.0969,13.0234,13.0785,84000.0
2005-11-14 13:30:00,21.38,21.47,21.33,21.47,113000.0,13.0969,13.152,13.0663,13.152,113000.0
2005-11-14 14:00:00,21.48,21.51,21.36,21.37,90000.0,13.1581,13.1765,13.0846,13.0908,90000.0
2005-11-14 14:30:00,21.36,21.36,21.3,21.33,85000.0,13.0846,13.0846,13.0479,13.0663,85000.0
2005-11-14 15:00:00,21.32,21.34,21.27,21.27,90000.0,13.0601,13.0724,13.0295,13.0295,90000.0
2005-11-14 15:30:00,21.28,21.4,21.28,21.34,102500.0,13.0356,13.1091,13.0356,13.0724,102500.0
2005-11-15 09:30:00,21.2,21.26,21.02,21.02,260500.0,12.9866,13.0234,12.8764,12.8764,260500.0
2005-11-15 10:00:00,21.04,21.16,20.99,21.14,269500.0,12.8886,12.9621,12.858,12.9499,269500.0
2005-11-15 10:30:00,21.1,21.35,21.05,21.33,234000.0,12.9254,13.0785,12.8947,13.0663,234000.0
2005-11-15 11:00:00,21.33,21.62,21.33,21.62,395500.0,13.0663,13.2439,13.0663,13.2439,395500.0
2005-11-15 11:30:00,21.6,22.0,21.46,21.98,385000.0,13.2317,13.4767,13.1459,13.4644,385000.0
2005-11-15 12:00:00,21.94,21.94,21.67,21.67,206000.0,13.4399,13.4399,13.2745,13.2745,206000.0
2005-11-15 12:30:00,21.67,21.7,21.56,21.6,214000.0,13.2745,13.2929,13.2072,13.2317,214000.0
2005-11-15 13:00:00,21.6,21.63,21.5,21.5,134000.0,13.2317,13.25,13.1704,13.1704,134000.0
2005-11-15 13:30:00,21.5,21.56,21.36,21.4,148000.0,13.1704,13.2072,13.0846,13.1091,148000.0
2005-11-15 14:00:00,21.37,21.45,21.23,21.42,148000.0,13.0908,13.1398,13.005,13.1214,148000.0
2005-11-15 14:30:00,21.42,21.45,21.33,21.36,130500.0,13.1214,13.1398,13.0663,13.0846,130500.0
2005-11-15 15:00:00,21.33,21.42,21.22,21.4,253500.0,13.0663,13.1214,12.9989,13.1091,253500.0
2005-11-15 15:30:00,21.46,21.46,21.36,21.45,241500.0,13.1459,13.1459,13.0846,13.1398,241500.0
2005-11-16 09:30:00,21.05,21.16,20.95,21.0,444500.0,12.8947,12.9621,12.8335,12.8641,444500.0
2005-11-16 10:00:00,21.0,21.05,20.75,20.8,400000.0,12.8641,12.8947,12.711,12.7416,400000.0
2005-11-16 10:30:00,20.85,21.1,20.82,21.1,258500.0,12.7722,12.9254,12.7538,12.9254,258500.0
2005-11-16 11:00:00,21.12,21.28,21.06,21.2,181000.0,12.9376,13.0356,12.9009,12.9866,181000.0
2005-11-16 11:30:00,21.21,21.5,21.21,21.35,255000.0,12.9928,13.1704,12.9928,13.0785,255000.0
2005-11-16 12:00:00,21.37,21.38,21.28,21.38,131000.0,13.0908,13.0969,13.0356,13.0969,131000.0
2005-11-16 12:30:00,21.38,21.39,21.2,21.2,149500.0,13.0969,13.103,12.9866,12.9866,149500.0
2005-11-16 13:00:00,21.26,21.34,21.18,21.34,98000.0,13.0234,13.0724,12.9744,13.0724,98000.0
2005-11-16 13:30:00,21.35,21.4,21.31,21.4,124500.0,13.0785,13.1091,13.054,13.1091,124500.0
2005-11-16 14:00:00,21.4,21.44,21.36,21.44,252500.0,13.1091,13.1336,13.0846,13.1336,252500.0
2005-11-16 14:30:00,21.44,21.64,21.43,21.63,266500.0,13.1336,13.2562,13.1275,13.25,266500.0
2005-11-16 15:00:00,21.63,21.76,21.6,21.72,135000.0,13.25,13.3297,13.2317,13.3052,135000.0
2005-11-16 15:30:00,21.73,21.93,21.73,21.89,294000.0,13.3113,13.4338,13.3113,13.4093,294000.0
2005-11-17 09:30:00,22.1,22.43,22.07,22.27,623000.0,13.5379,13.7401,13.5196,13.6421,623000.0
2005-11-17 10:00:00,22.27,22.43,22.26,22.3,464000.0,13.6421,13.7401,13.636,13.6605,464000.0
2005-11-17 10:30:00,22.3,22.34,22.19,22.22,223000.0,13.6605,13.685,13.5931,13.6115,223000.0
2005-11-17 11:00:00,22.22,22.22,22.12,22.16,218000.0,13.6115,13.6115,13.5502,13.5747,218000.0
2005-11-17 11:30:00,22.17,22.38,22.16,22.36,163000.0,13.5808,13.7095,13.5747,13.6972,163000.0
2005-11-17 12:00:00,22.35,22.48,22.27,22.45,123500.0,13.6911,13.7707,13.6421,13.7523,123500.0
2005-11-17 12:30:00,22.45,22.6,22.44,22.6,143000.0,13.7523,13.8442,13.7462,13.8442,143000.0
2005-11-17 13:00:00,22.6,22.65,22.52,22.52,89500.0,13.8442,13.8749,13.7952,13.7952,89500.0
2005-11-17 13:30:00,22.52,22.66,22.52,22.63,150000.0,13.7952,13.881,13.7952,13.8626,150000.0
2005-11-17 14:00:00,22.64,22.64,22.44,22.45,162000.0,13.8687,13.8687,13.7462,13.7523,162000.0
2005-11-17 14:30:00,22.45,22.45,22.22,22.27,191000.0,13.7523,13.7523,13.6115,13.6421,191000.0
2005-11-17 15:00:00,22.27,22.3,22.16,22.16,158000.0,13.6421,13.6605,13.5747,13.5747,158000.0
2005-11-17 15:30:00,22.18,22.18,21.84,22.06,529000.0,13.587,13.587,13.3787,13.5134,529000.0
2005-11-18 09:30:00,22.26,22.26,21.93,22.06,295000.0,13.636,13.636,13.4338,13.5134,295000.0
2005-11-18 10:00:00,22.07,22.07,21.91,21.91,166000.0,13.5196,13.5196,13.4216,13.4216,166000.0
2005-11-18 10:30:00,21.92,21.94,21.68,21.76,304000.0,13.4277,13.4399,13.2807,13.3297,304000.0
2005-11-18 11:00:00,21.78,21.85,21.68,21.8,230500.0,13.3419,13.3848,13.2807,13.3542,230500.0
2005-11-18 11:30:00,21.78,21.85,21.67,21.67,160000.0,13.3419,13.3848,13.2745,13.2745,160000.0
2005-11-18 12:00:00,21.7,21.74,21.66,21.68,102500.0,13.2929,13.3174,13.2684,13.2807,102500.0
2005-11-18 12:30:00,21.7,21.75,21.67,21.73,247500.0,13.2929,13.3235,13.2745,13.3113,247500.0
2005-11-18 13:00:00,21.75,21.75,21.6,21.68,103500.0,13.3235,13.3235,13.2317,13.2807,103500.0
2005-11-18 13:30:00,21.69,21.75,21.67,21.75,72000.0,13.2868,13.3235,13.2745,13.3235,72000.0
2005-11-18 14:00:00,21.78,21.84,21.74,21.74,97000.0,13.3419,13.3787,13.3174,13.3174,97000.0
2005-11-18 14:30:00,21.74,21.75,21.68,21.71,180500.0,13.3174,13.3235,13.2807,13.299,180500.0
2005-11-18 15:00:00,21.76,21.9,21.72,21.81,111000.0,13.3297,13.4154,13.3052,13.3603,111000.0
2005-11-18 15:30:00,21.81,21.97,21.76,21.88,203500.0,13.3603,13.4583,13.3297,13.4032,203500.0
2005-11-21 09:30:00,22.16,22.18,21.98,22.07,141500.0,13.5747,13.587,13.4644,13.5196,141500.0
2005-11-21 10:00:00,22.07,22.1,21.92,21.98,171000.0,13.5196,13.5379,13.4277,13.4644,171000.0
2005-11-21 10:30:00,21.99,22.18,21.96,22.16,259500.0,13.4706,13.587,13.4522,13.5747,259500.0
2005-11-21 11:00:00,22.14,22.28,22.14,22.21,146500.0,13.5625,13.6482,13.5625,13.6053,146500.0
2005-11-21 11:30:00,22.24,22.26,22.11,22.17,84500.0,13.6237,13.636,13.5441,13.5808,84500.0
2005-11-21 12:00:00,22.14,22.22,22.13,22.22,126000.0,13.5625,13.6115,13.5563,13.6115,126000.0
2005-11-21 12:30:00,22.22,22.37,22.19,22.33,136000.0,13.6115,13.7033,13.5931,13.6788,136000.0
2005-11-21 13:00:00,22.36,22.53,22.36,22.45,237000.0,13.6972,13.8014,13.6972,13.7523,237000.0
2005-11-21 13:30:00,22.45,22.5,22.36,22.36,164500.0,13.7523,13.783,13.6972,13.6972,164500.0
2005-11-21 14:00:00,22.36,22.4,22.33,22.35,147500.0,13.6972,13.7217,13.6788,13.6911,147500.0
2005-11-21 14:30:00,22.35,22.37,22.31,22.37,47000.0,13.6911,13.7033,13.6666,13.7033,47000.0
2005-11-21 15:00:00,22.37,22.6,22.36,22.6,177000.0,13.7033,13.8442,13.6972,13.8442,177000.0
2005-11-21 15:30:00,22.6,22.66,22.52,22.59,350500.0,13.8442,13.881,13.7952,13.8381,350500.0
2005-11-22 09:30:00,22.52,22.52,22.21,22.41,341000.0,13.7952,13.7952,13.6053,13.7278,341000.0
2005-11-22 10:00:00,22.38,22.67,22.38,22.49,203000.0,13.7095,13.8871,13.7095,13.7769,203000.0
2005-11-22 10:30:00,22.5,22.63,22.48,22.6,310000.0,13.783,13.8626,13.7707,13.8442,310000.0
2005-11-22 11:00:00,22.6,22.81,22.6,22.81,198000.0,13.8442,13.9729,13.8442,13.9729,198000.0
2005-11-22 11:30:00,22.81,22.87,22.63,22.65,117500.0,13.9729,14.0096,13.8626,13.8749,117500.0
2005-11-22 12:00:00,22.66,22.84,22.66,22.8,142000.0,13.881,13.9913,13.881,13.9668,142000.0
2005-11-22 12:30:00,22.79,22.95,22.75,22.89,152500.0,13.9606,14.0586,13.9361,14.0219,152500.0
2005-11-22 13:00:00,22.85,22.89,22.79,22.82,110000.0,13.9974,14.0219,13.9606,13.979,110000.0
2005-11-22 13:30:00,22.88,22.95,22.83,22.92,158500.0,14.0158,14.0586,13.9851,14.0403,158500.0
2005-11-22 14:00:00,22.9,23.04,22.88,23.02,223500.0,14.028,14.1138,14.0158,14.1015,223500.0
2005-11-22 14:30:00,23.01,23.07,22.95,23.03,112500.0,14.0954,14.1321,14.0586,14.1076,112500.0
2005-11-22 15:00:00,23.03,23.12,23.0,23.01,101000.0,14.1076,14.1628,14.0893,14.0954,101000.0
2005-11-22 15:30:00,23.04,23.1,23.02,23.06,119000.0,14.1138,14.1505,14.1015,14.126,119000.0
2005-11-23 09:30:00,22.9,22.94,22.77,22.85,290000.0,14.028,14.0525,13.9484,13.9974,290000.0
2005-11-23 10:00:00,22.85,22.94,22.8,22.88,258500.0,13.9974,14.0525,13.9668,14.0158,258500.0
2005-11-23 10:30:00,22.88,23.03,22.88,23.02,215500.0,14.0158,14.1076,14.0158,14.1015,215500.0
2005-11-23 11:00:00,23.0,23.16,22.98,23.1,206000.0,14.0893,14.1873,14.077,14.1505,206000.0
2005-11-23 11:30:00,23.1,23.25,23.1,23.2,192000.0,14.1505,14.2424,14.1505,14.2118,192000.0
2005-11-23 12:00:00,23.2,23.2,23.11,23.16,64000.0,14.2118,14.2118,14.1566,14.1873,64000.0
2005-11-23 12:30:00,23.16,23.25,23.16,23.18,75500.0,14.1873,14.2424,14.1873,14.1995,75500.0
2005-11-23 13:00:00,23.14,23.17,23.06,23.06,65500.0,14.175,14.1934,14.126,14.126,65500.0
2005-11-23 13:30:00,23.06,23.13,23.01,23.1,105000.0,14.126,14.1689,14.0954,14.1505,105000.0
2005-11-23 14:00:00,23.1,23.14,23.09,23.1,54500.0,14.1505,14.175,14.1444,14.1505,54500.0
2005-11-23 14:30:00,23.09,23.11,22.94,22.99,119500.0,14.1444,14.1566,14.0525,14.0831,119500.0
2005-11-23 15:00:00,22.99,22.99,22.82,22.88,158500.0,14.0831,14.0831,13.979,14.0158,158500.0
2005-11-23 15:30:00,22.89,23.0,22.88,22.89,127500.0,14.0219,14.0893,14.0158,14.0219,127500.0
2005-11-25 09:30:00,22.91,22.94,22.85,22.85,136500.0,14.0341,14.0525,13.9974,13.9974,136500.0
2005-11-25 10:00:00,22.87,22.92,22.82,22.86,104000.0,14.0096,14.0403,13.979,14.0035,104000.0
2005-11-25 10:30:00,22.83,22.83,22.72,22.77,58000.0,13.9851,13.9851,13.9177,13.9484,58000.0
2005-11-25 11:00:00,22.77,22.89,22.77,22.83,39500.0,13.9484,14.0219,13.9484,13.9851,39500.0
2005-11-25 11:30:00,22.83,22.93,22.82,22.92,56000.0,13.9851,14.0464,13.979,14.0403,56000.0
2005-11-25 12:00:00,22.92,22.94,22.88,22.94,55000.0,14.0403,14.0525,14.0158,14.0525,55000.0
2005-11-25 12:30:00,22.94,23.04,22.94,22.96,59500.0,14.0525,14.1138,14.0525,14.0648,59500.0
2005-11-25 13:00:00,22.96,22.96,22.96,22.96,0.0,14.0648,14.0648,14.0648,14.0648,0.0
2005-11-25 13:30:00,22.96,22.96,22.96,22.96,0.0,14.0648,14.0648,14.0648,14.0648,0.0
2005-11-25 14:00:00,22.96,22.96,22.96,22.96,0.0,14.0648,14.0648,14.0648,14.0648,0.0
2005-11-25 14:30:00,22.96,22.96,22.96,22.96,0.0,14.0648,14.0648,14.0648,14.0648,0.0
2005-11-25 15:00:00,22.96,22.96,22.96,22.96,0.0,14.0648,14.0648,14.0648,14.0648,0.0
2005-11-25 15:30:00,22.96,22.96,22.96,22.96,0.0,14.0648,14.0648,14.0648,14.0648,0.0
2005-11-28 09:30:00,22.7,22.77,22.48,22.48,186000.0,13.9055,13.9484,13.7707,13.7707,186000.0
2005-11-28 10:00:00,22.43,22.54,22.02,22.14,623000.0,13.7401,13.8075,13.4889,13.5625,623000.0
2005-11-28 10:30:00,22.14,22.37,22.1,22.37,328500.0,13.5625,13.7033,13.5379,13.7033,328500.0
2005-11-28 11:00:00,22.38,22.38,22.25,22.26,362000.0,13.7095,13.7095,13.6298,13.636,362000.0
2005-11-28 11:30:00,22.25,22.51,22.2,22.41,135000.0,13.6298,13.7891,13.5992,13.7278,135000.0
2005-11-28 12:00:00,22.4,22.4,22.31,22.31,110000.0,13.7217,13.7217,13.6666,13.6666,110000.0
2005-11-28 12:30:00,22.31,22.32,22.14,22.2,135500.0,13.6666,13.6727,13.5625,13.5992,135500.0
2005-11-28 13:00:00,22.23,22.24,22.14,22.15,103000.0,13.6176,13.6237,13.5625,13.5686,103000.0
2005-11-28 13:30:00,22.17,22.21,22.09,22.14,157000.0,13.5808,13.6053,13.5318,13.5625,157000.0
2005-11-28 14:00:00,22.14,22.18,22.04,22.14,182000.0,13.5625,13.587,13.5012,13.5625,182000.0
2005-11-28 14:30:00,22.15,22.2,22.06,22.11,179000.0,13.5686,13.5992,13.5134,13.5441,179000.0
2005-11-28 15:00:00,22.11,22.13,22.01,22.06,167500.0,13.5441,13.5563,13.4828,13.5134,167500.0
2005-11-28 15:30:00,22.08,22.16,22.03,22.08,263500.0,13.5257,13.5747,13.4951,13.5257,263500.0
2005-11-29 09:30:00,21.95,22.43,21.95,22.39,324500.0,13.4461,13.7401,13.4461,13.7156,324500.0
2005-11-29 10:00:00,22.28,22.48,22.28,22.43,499500.0,13.6482,13.7707,13.6482,13.7401,499500.0
2005-11-29 10:30:00,22.41,22.45,22.32,22.33,249500.0,13.7278,13.7523,13.6727,13.6788,249500.0
2005-11-29 11:00:00,22.33,22.47,22.31,22.47,125000.0,13.6788,13.7646,13.6666,13.7646,125000.0
2005-11-29 11:30:00,22.47,22.61,22.45,22.54,105500.0,13.7646,13.8504,13.7523,13.8075,105500.0
2005-11-29 12:00:00,22.53,22.53,22.41,22.5,87500.0,13.8014,13.8014,13.7278,13.783,87500.0
2005-11-29 12:30:00,22.46,22.57,22.46,22.57,117000.0,13.7585,13.8259,13.7585,13.8259,117000.0
2005-11-29 13:00:00,22.55,22.55,22.43,22.52,63500.0,13.8136,13.8136,13.7401,13.7952,63500.0
2005-11-29 13:30:00,22.5,22.5,22.34,22.41,63000.0,13.783,13.783,13.685,13.7278,63000.0
2005-11-29 14:00:00,22.4,22.42,22.37,22.41,38000.0,13.7217,13.734,13.7033,13.7278,38000.0
2005-11-29 14:30:00,22.41,22.49,22.4,22.4,57000.0,13.7278,13.7769,13.7217,13.7217,57000.0
2005-11-29 15:00:00,22.4,22.45,22.38,22.41,47000.0,13.7217,13.7523,13.7095,13.7278,47000.0
2005-11-29 15:30:00,22.41,22.46,22.4,22.4,47500.0,13.7278,13.7585,13.7217,13.7217,47500.0
2005-11-30 09:30:00,22.28,22.33,22.15,22.22,163500.0,13.6482,13.6788,13.5686,13.6115,163500.0
2005-11-30 10:00:00,22.18,22.29,22.04,22.26,182500.0,13.587,13.6543,13.5012,13.636,182500.0
2005-11-30 10:30:00,22.27,22.31,22.26,22.31,95500.0,13.6421,13.6666,13.636,13.6666,95500.0
2005-11-30 11:00:00,22.31,22.33,22.2,22.26,113000.0,13.6666,13.6788,13.5992,13.636,113000.0
2005-11-30 11:30:00,22.27,22.3,22.22,22.3,45000.0,13.6421,13.6605,13.6115,13.6605,45000.0
2005-11-30 12:00:00,22.32,22.4,22.28,22.31,131000.0,13.6727,13.7217,13.6482,13.6666,131000.0
2005-11-30 12:30:00,22.33,22.33,22.22,22.26,44000.0,13.6788,13.6788,13.6115,13.636,44000.0
2005-11-30 13:00:00,22.25,22.28,22.2,22.28,49500.0,13.6298,13.6482,13.5992,13.6482,49500.0
2005-11-30 13:30:00,22.28,22.31,22.26,22.26,37000.0,13.6482,13.6666,13.636,13.636,37000.0
2005-11-30 14:00:00,22.27,22.42,22.27,22.39,130500.0,13.6421,13.734,13.6421,13.7156,130500.0
2005-11-30 14:30:00,22.4,22.45,22.24,22.24,230000.0,13.7217,13.7523,13.6237,13.6237,230000.0
2005-11-30 15:00:00,22.25,22.38,22.25,22.3,45000.0,13.6298,13.7095,13.6298,13.6605,45000.0
2005-11-30 15:30:00,22.3,22.4,22.3,22.35,187500.0,13.6605,13.7217,13.6605,13.6911,187500.0
2005-12-01 09:30:00,22.53,22.72,22.5,22.6,235000.0,13.8014,13.9177,13.783,13.8442,235000.0
2005-12-01 10:00:00,22.62,22.78,22.62,22.67,235000.0,13.8565,13.9545,13.8565,13.8871,235000.0
2005-12-01 10:30:00,22.7,22.79,22.58,22.76,127500.0,13.9055,13.9606,13.832,13.9422,127500.0
2005-12-01 11:00:00,22.78,22.78,22.67,22.74,147500.0,13.9545,13.9545,13.8871,13.93,147500.0
2005-12-01 11:30:00,22.74,22.95,22.74,22.91,193000.0,13.93,14.0586,13.93,14.0341,193000.0
2005-12-01 12:00:00,22.91,22.92,22.82,22.83,112000.0,14.0341,14.0403,13.979,13.9851,112000.0
2005-12-01 12:30:00,22.85,22.85,22.71,22.8,109000.0,13.9974,13.9974,13.9116,13.9668,109000.0
2005-12-01 13:00:00,22.78,22.9,22.78,22.88,123000.0,13.9545,14.028,13.9545,14.0158,123000.0
2005-12-01 13:30:00,22.88,22.94,22.83,22.93,76000.0,14.0158,14.0525,13.9851,14.0464,76000.0
2005-12-01 14:00:00,22.9,22.99,22.81,22.85,106000.0,14.028,14.0831,13.9729,13.9974,106000.0
2005-12-01 14:30:00,22.85,22.92,22.82,22.86,106000.0,13.9974,14.0403,13.979,14.0035,106000.0
2005-12-01 15:00:00,22.86,22.93,22.83,22.86,87500.0,14.0035,14.0464,13.9851,14.0035,87500.0
2005-12-01 15:30:00,22.89,22.95,22.87,22.9,101000.0,14.0219,14.0586,14.0096,14.028,101000.0
2005-12-02 09:30:00,23.99,23.99,23.64,23.79,695500.0,14.6957,14.6957,14.4813,14.5732,695500.0
2005-12-02 10:00:00,23.8,23.89,23.78,23.88,582500.0,14.5793,14.6345,14.5671,14.6283,582500.0
2005-12-02 10:30:00,23.88,23.98,23.84,23.91,433500.0,14.6283,14.6896,14.6038,14.6467,433500.0
2005-12-02 11:00:00,23.92,23.98,23.83,23.88,258000.0,14.6528,14.6896,14.5977,14.6283,258000.0
2005-12-02 11:30:00,23.88,23.95,23.82,23.87,147500.0,14.6283,14.6712,14.5916,14.6222,147500.0
2005-12-02 12:00:00,23.9,23.96,23.88,23.93,179000.0,14.6406,14.6773,14.6283,14.659,179000.0
2005-12-02 12:30:00,23.93,23.96,23.82,23.84,193500.0,14.659,14.6773,14.5916,14.6038,193500.0
2005-12-02 13:00:00,23.84,23.92,23.84,23.88,150000.0,14.6038,14.6528,14.6038,14.6283,150000.0
2005-12-02 13:30:00,23.88,23.88,23.78,23.79,219500.0,14.6283,14.6283,14.5671,14.5732,219500.0
2005-12-02 14:00:00,23.81,23.97,23.81,23.96,221500.0,14.5855,14.6835,14.5855,14.6773,221500.0
2005-12-02 14:30:00,23.96,24.27,23.96,24.12,457000.0,14.6773,14.8672,14.6773,14.7754,457000.0
2005-12-02 15:00:00,24.12,24.43,24.12,24.43,409500.0,14.7754,14.9653,14.7754,14.9653,409500.0
2005-12-02 15:30:00,24.42,24.66,24.41,24.56,660000.0,14.9591,15.1061,14.953,15.0449,660000.0
2005-12-05 09:30:00,24.79,25.15,24.79,25.02,717500.0,15.1858,15.4063,15.1858,15.3267,717500.0
2005-12-05 10:00:00,25.01,25.04,24.9,24.97,511500.0,15.3205,15.3389,15.2532,15.296,511500.0
2005-12-05 10:30:00,24.96,24.96,24.87,24.93,311000.0,15.2899,15.2899,15.2348,15.2715,311000.0
2005-12-05 11:00:00,24.94,24.99,24.93,24.99,201500.0,15.2777,15.3083,15.2715,15.3083,201500.0
2005-12-05 11:30:00,24.99,25.0,24.93,24.94,139000.0,15.3083,15.3144,15.2715,15.2777,139000.0
2005-12-05 12:00:00,24.95,24.95,24.8,24.9,269000.0,15.2838,15.2838,15.1919,15.2532,269000.0
2005-12-05 12:30:00,24.9,24.91,24.87,24.87,165500.0,15.2532,15.2593,15.2348,15.2348,165500.0
2005-12-05 13:00:00,24.87,24.92,24.84,24.85,269500.0,15.2348,15.2654,15.2164,15.2225,269500.0
2005-12-05 13:30:00,24.85,24.86,24.77,24.8,247500.0,15.2225,15.2287,15.1735,15.1919,247500.0
2005-12-05 14:00:00,24.8,24.84,24.73,24.73,205500.0,15.1919,15.2164,15.149,15.149,205500.0
2005-12-05 14:30:00,24.76,24.83,24.73,24.76,301500.0,15.1674,15.2103,15.149,15.1674,301500.0
2005-12-05 15:00:00,24.77,24.84,24.76,24.82,94000.0,15.1735,15.2164,15.1674,15.2042,94000.0
2005-12-05 15:30:00,24.82,24.86,24.73,24.84,137500.0,15.2042,15.2287,15.149,15.2164,137500.0
2005-12-06 09:30:00,24.7,24.73,24.66,24.7,221500.0,15.1306,15.149,15.1061,15.1306,221500.0
2005-12-06 10:00:00,24.7,24.95,24.7,24.93,290500.0,15.1306,15.2838,15.1306,15.2715,290500.0
2005-12-06 10:30:00,24.92,24.95,24.7,24.85,176500.0,15.2654,15.2838,15.1306,15.2225,176500.0
2005-12-06 11:00:00,24.85,24.93,24.79,24.92,163000.0,15.2225,15.2715,15.1858,15.2654,163000.0
2005-12-06 11:30:00,24.91,25.1,24.88,25.1,149500.0,15.2593,15.3757,15.2409,15.3757,149500.0
2005-12-06 12:00:00,25.1,25.13,24.96,25.0,204000.0,15.3757,15.3941,15.2899,15.3144,204000.0
2005-12-06 12:30:00,24.96,25.04,24.91,25.0,128000.0,15.2899,15.3389,15.2593,15.3144,128000.0
2005-12-06 13:00:00,25.0,25.06,24.98,24.99,193000.0,15.3144,15.3512,15.3022,15.3083,193000.0
2005-12-06 13:30:00,25.0,25.02,24.94,25.0,245000.0,15.3144,15.3267,15.2777,15.3144,245000.0
2005-12-06 14:00:00,25.0,25.06,24.96,25.04,174000.0,15.3144,15.3512,15.2899,15.3389,174000.0
2005-12-06 14:30:00,25.04,25.14,25.03,25.1,448000.0,15.3389,15.4002,15.3328,15.3757,448000.0
2005-12-06 15:00:00,25.11,25.14,25.04,25.1,321000.0,15.3818,15.4002,15.3389,15.3757,321000.0
2005-12-06 15:30:00,25.1,25.12,24.79,24.93,234000.0,15.3757,15.3879,15.1858,15.2715,234000.0
2005-12-07 09:30:00,24.88,25.11,24.86,25.08,277000.0,15.2409,15.3818,15.2287,15.3634,277000.0
2005-12-07 10:00:00,25.1,25.38,25.1,25.18,409500.0,15.3757,15.5472,15.3757,15.4247,409500.0
2005-12-07 10:30:00,25.16,25.16,24.83,24.88,468000.0,15.4124,15.4124,15.2103,15.2409,468000.0
2005-12-07 11:00:00,24.85,24.86,24.63,24.67,204000.0,15.2225,15.2287,15.0878,15.1123,204000.0
2005-12-07 11:30:00,24.7,24.7,24.46,24.52,145000.0,15.1306,15.1306,14.9836,15.0204,145000.0
2005-12-07 12:00:00,24.52,24.62,24.44,24.52,96500.0,15.0204,15.0816,14.9714,15.0204,96500.0
2005-12-07 12:30:00,24.46,24.62,24.46,24.57,42500.0,14.9836,15.0816,14.9836,15.051,42500.0
2005-12-07 13:00:00,24.56,24.59,24.47,24.53,92000.0,15.0449,15.0633,14.9898,15.0265,92000.0
2005-12-07 13:30:00,24.53,24.54,24.39,24.45,100500.0,15.0265,15.0326,14.9407,14.9775,100500.0
2005-12-07 14:00:00,24.45,24.46,24.22,24.23,153000.0,14.9775,14.9836,14.8366,14.8427,153000.0
2005-12-07 14:30:00,24.23,24.3,24.08,24.08,149500.0,14.8427,14.8856,14.7508,14.7508,149500.0
2005-12-07 15:00:00,24.08,24.17,24.0,24.08,150000.0,14.7508,14.806,14.7018,14.7508,150000.0
2005-12-07 15:30:00,24.1,24.32,24.1,24.3,155500.0,14.7631,14.8979,14.7631,14.8856,155500.0
2005-12-08 09:30:00,24.47,24.66,24.46,24.66,148000.0,14.9898,15.1061,14.9836,15.1061,148000.0
2005-12-08 10:00:00,24.66,24.66,24.51,24.61,187000.0,15.1061,15.1061,15.0143,15.0755,187000.0
2005-12-08 10:30:00,24.61,24.78,24.59,24.78,132000.0,15.0755,15.1797,15.0633,15.1797,132000.0
2005-12-08 11:00:00,24.8,25.04,24.8,25.03,383000.0,15.1919,15.3389,15.1919,15.3328,383000.0
2005-12-08 11:30:00,25.06,25.2,25.04,25.06,318500.0,15.3512,15.4369,15.3389,15.3512,318500.0
2005-12-08 12:00:00,25.06,25.12,25.03,25.04,58000.0,15.3512,15.3879,15.3328,15.3389,58000.0
2005-12-08 12:30:00,25.04,25.17,24.97,25.15,104000.0,15.3389,15.4186,15.296,15.4063,104000.0
2005-12-08 13:00:00,25.17,25.17,25.04,25.17,127000.0,15.4186,15.4186,15.3389,15.4186,127000.0
2005-12-08 13:30:00,25.16,25.19,25.09,25.19,109500.0,15.4124,15.4308,15.3696,15.4308,109500.0
2005-12-08 14:00:00,25.19,25.39,25.19,25.37,201500.0,15.4308,15.5533,15.4308,15.5411,201500.0
2005-12-08 14:30:00,25.37,25.73,25.27,25.58,290500.0,15.5411,15.7616,15.4798,15.6697,290500.0
2005-12-08 15:00:00,25.65,25.71,25.53,25.68,296000.0,15.7126,15.7493,15.6391,15.731,296000.0
2005-12-08 15:30:00,25.68,25.8,25.6,25.62,464000.0,15.731,15.8045,15.682,15.6942,464000.0
2005-12-09 09:30:00,25.34,25.4,25.08,25.25,354500.0,15.5227,15.5595,15.3634,15.4676,354500.0
2005-12-09 10:00:00,25.23,25.3,24.9,25.04,290500.0,15.4553,15.4982,15.2532,15.3389,290500.0
2005-12-09 10:30:00,25.04,25.09,24.94,24.97,222000.0,15.3389,15.3696,15.2777,15.296,222000.0
2005-12-09 11:00:00,24.96,25.04,24.85,24.87,168000.0,15.2899,15.3389,15.2225,15.2348,168000.0
2005-12-09 11:30:00,24.85,24.96,24.63,24.69,230500.0,15.2225,15.2899,15.0878,15.1245,230500.0
2005-12-09 12:00:00,24.69,24.69,24.52,24.55,131000.0,15.1245,15.1245,15.0204,15.0388,131000.0
2005-12-09 12:30:00,24.55,24.63,24.55,24.62,39500.0,15.0388,15.0878,15.0388,15.0816,39500.0
2005-12-09 13:00:00,24.64,24.75,24.64,24.75,61000.0,15.0939,15.1613,15.0939,15.1613,61000.0
2005-12-09 13:30:00,24.75,24.8,24.72,24.76,83000.0,15.1613,15.1919,15.1429,15.1674,83000.0
2005-12-09 14:00:00,24.76,24.83,24.7,24.8,98500.0,15.1674,15.2103,15.1306,15.1919,98500.0
2005-12-09 14:30:00,24.83,24.83,24.67,24.72,90500.0,15.2103,15.2103,15.1123,15.1429,90500.0
2005-12-09 15:00:00,24.7,24.98,24.64,24.9,148000.0,15.1306,15.3022,15.0939,15.2532,148000.0
2005-12-09 15:30:00,24.9,24.9,24.82,24.83,81500.0,15.2532,15.2532,15.2042,15.2103,81500.0
2005-12-12 09:30:00,24.87,24.87,24.66,24.7,300000.0,15.2348,15.2348,15.1061,15.1306,300000.0
2005-12-12 10:00:00,24.69,24.86,24.69,24.86,231500.0,15.1245,15.2287,15.1245,15.2287,231500.0
2005-12-12 10:30:00,24.84,24.84,24.51,24.62,203500.0,15.2164,15.2164,15.0143,15.0816,203500.0
2005-12-12 11:00:00,24.6,24.61,24.31,24.5,235500.0,15.0694,15.0755,14.8917,15.0081,235500.0
2005-12-12 11:30:00,24.5,24.65,24.44,24.63,76000.0,15.0081,15.1,14.9714,15.0878,76000.0
2005-12-12 12:00:00,24.63,24.64,24.53,24.58,78500.0,15.0878,15.0939,15.0265,15.0571,78500.0
2005-12-12 12:30:00,24.57,24.61,24.55,24.55,44500.0,15.051,15.0755,15.0388,15.0388,44500.0
2005-12-12 13:00:00,24.56,24.59,24.44,24.48,52500.0,15.0449,15.0633,14.9714,14.9959,52500.0
2005-12-12 13:30:00,24.47,24.56,24.41,24.56,56500.0,14.9898,15.0449,14.953,15.0449,56500.0
2005-12-12 14:00:00,24.56,24.59,24.52,24.57,99500.0,15.0449,15.0633,15.0204,15.051,99500.0
2005-12-12 14:30:00,24.58,24.6,24.48,24.54,179500.0,15.0571,15.0694,14.9959,15.0326,179500.0
2005-12-12 15:00:00,24.52,24.75,24.51,24.68,102000.0,15.0204,15.1613,15.0143,15.1184,102000.0
2005-12-12 15:30:00,24.74,24.8,24.72,24.79,176500.0,15.1552,15.1919,15.1429,15.1858,176500.0
2005-12-13 09:30:00,24.69,24.72,24.44,24.44,351500.0,15.1245,15.1429,14.9714,14.9714,351500.0
2005-12-13 10:00:00,24.44,24.5,24.32,24.43,406500.0,14.9714,15.0081,14.8979,14.9653,406500.0
2005-12-13 10:30:00,24.42,24.53,24.37,24.5,168000.0,14.9591,15.0265,14.9285,15.0081,168000.0
2005-12-13 11:00:00,24.5,24.52,24.46,24.49,350500.0,15.0081,15.0204,14.9836,15.002,350500.0
2005-12-13 11:30:00,24.49,24.5,24.47,24.5,30000.0,15.002,15.0081,14.9898,15.0081,30000.0
2005-12-13 12:00:00,24.5,24.5,24.42,24.44,51000.0,15.0081,15.0081,14.9591,14.9714,51000.0
2005-12-13 12:30:00,24.44,24.46,24.35,24.4,146500.0,14.9714,14.9836,14.9162,14.9469,146500.0
2005-12-13 13:00:00,24.4,24.46,24.38,24.46,59000.0,14.9469,14.9836,14.9346,14.9836,59000.0
2005-12-13 13:30:00,24.46,24.46,24.29,24.29,131500.0,14.9836,14.9836,14.8795,14.8795,131500.0
2005-12-13 14:00:00,24.31,24.49,24.25,24.42,151500.0,14.8917,15.002,14.855,14.9591,151500.0
2005-12-13 14:30:00,24.42,24.46,24.35,24.44,117500.0,14.9591,14.9836,14.9162,14.9714,117500.0
2005-12-13 15:00:00,24.45,24.46,24.13,24.16,218500.0,14.9775,14.9836,14.7815,14.7999,218500.0
2005-12-13 15:30:00,24.18,24.26,24.18,24.24,207000.0,14.8121,14.8611,14.8121,14.8489,207000.0
2005-12-14 09:30:00,24.32,24.64,24.32,24.52,256000.0,14.8979,15.0939,14.8979,15.0204,256000.0
2005-12-14 10:00:00,24.55,24.78,24.49,24.78,124000.0,15.0388,15.1797,15.002,15.1797,124000.0
2005-12-14 10:30:00,24.78,24.81,24.62,24.66,183500.0,15.1797,15.198,15.0816,15.1061,183500.0
2005-12-14 11:00:00,24.63,24.64,24.48,24.55,123500.0,15.0878,15.0939,14.9959,15.0388,123500.0
2005-12-14 11:30:00,24.5,24.53,24.4,24.46,67500.0,15.0081,15.0265,14.9469,14.9836,67500.0
2005-12-14 12:00:00,24.46,24.54,24.44,24.46,39500.0,14.9836,15.0326,14.9714,14.9836,39500.0
2005-12-14 12:30:00,24.46,24.5,24.4,24.42,45000.0,14.9836,15.0081,14.9469,14.9591,45000.0
2005-12-14 13:00:00,24.43,24.43,24.4,24.41,58000.0,14.9653,14.9653,14.9469,14.953,58000.0
2005-12-14 13:30:00,24.41,24.47,24.34,24.46,58000.0,14.953,14.9898,14.9101,14.9836,58000.0
2005-12-14 14:00:00,24.45,24.45,24.32,24.44,48500.0,14.9775,14.9775,14.8979,14.9714,48500.0
2005-12-14 14:30:00,24.43,24.49,24.4,24.44,105500.0,14.9653,15.002,14.9469,14.9714,105500.0
2005-12-14 15:00:00,24.41,24.46,24.4,24.44,80500.0,14.953,14.9836,14.9469,14.9714,80500.0
2005-12-14 15:30:00,24.44,24.48,24.37,24.38,169000.0,14.9714,14.9959,14.9285,14.9346,169000.0
2005-12-15 09:30:00,24.38,24.42,24.27,24.34,80500.0,14.9346,14.9591,14.8672,14.9101,80500.0
2005-12-15 10:00:00,24.35,24.38,24.0,24.16,235500.0,14.9162,14.9346,14.7018,14.7999,235500.0
2005-12-15 10:30:00,24.16,24.22,24.07,24.19,166500.0,14.7999,14.8366,14.7447,14.8182,166500.0
2005-12-15 11:00:00,24.18,24.32,24.16,24.23,149000.0,14.8121,14.8979,14.7999,14.8427,149000.0
2005-12-15 11:30:00,24.24,24.25,24.19,24.25,77000.0,14.8489,14.855,14.8182,14.855,77000.0
2005-12-15 12:00:00,24.25,24.25,24.2,24.22,68500.0,14.855,14.855,14.8244,14.8366,68500.0
2005-12-15 12:30:00,24.2,24.22,24.14,24.2,92000.0,14.8244,14.8366,14.7876,14.8244,92000.0
2005-12-15 13:00:00,24.19,24.22,24.12,24.13,132500.0,14.8182,14.8366,14.7754,14.7815,132500.0
2005-12-15 13:30:00,24.14,24.15,24.09,24.12,152500.0,14.7876,14.7937,14.757,14.7754,152500.0
2005-12-15 14:00:00,24.12,24.12,24.07,24.09,110000.0,14.7754,14.7754,14.7447,14.757,110000.0
2005-12-15 14:30:00,24.09,24.15,24.07,24.15,109500.0,14.757,14.7937,14.7447,14.7937,109500.0
2005-12-15 15:00:00,24.15,24.15,24.03,24.1,98000.0,14.7937,14.7937,14.7202,14.7631,98000.0
2005-12-15 15:30:00,24.1,24.16,24.04,24.13,114500.0,14.7631,14.7999,14.7263,14.7815,114500.0
2005-12-16 09:30:00,24.15,24.16,23.99,24.03,219000.0,14.7937,14.7999,14.6957,14.7202,219000.0
2005-12-16 10:00:00,24.07,24.22,24.02,24.16,204000.0,14.7447,14.8366,14.7141,14.7999,204000.0
2005-12-16 10:30:00,24.17,24.2,24.15,24.19,121000.0,14.806,14.8244,14.7937,14.8182,121000.0
2005-12-16 11:00:00,24.18,24.2,24.14,24.18,175000.0,14.8121,14.8244,14.7876,14.8121,175000.0
2005-12-16 11:30:00,24.16,24.18,24.05,24.08,110000.0,14.7999,14.8121,14.7325,14.7508,110000.0
2005-12-16 12:00:00,24.1,24.13,24.1,24.11,93500.0,14.7631,14.7815,14.7631,14.7692,93500.0
2005-12-16 12:30:00,24.11,24.15,24.09,24.11,172000.0,14.7692,14.7937,14.757,14.7692,172000.0
2005-12-16 13:00:00,24.1,24.12,24.07,24.07,32500.0,14.7631,14.7754,14.7447,14.7447,32500.0
2005-12-16 13:30:00,24.06,24.09,24.02,24.06,42000.0,14.7386,14.757,14.7141,14.7386,42000.0
2005-12-16 14:00:00,24.04,24.08,24.03,24.06,45500.0,14.7263,14.7508,14.7202,14.7386,45500.0
2005-12-16 14:30:00,24.05,24.05,23.79,23.87,100500.0,14.7325,14.7325,14.5732,14.6222,100500.0
2005-12-16 15:00:00,23.85,23.99,23.85,23.95,180000.0,14.61,14.6957,14.61,14.6712,180000.0
2005-12-16 15:30:00,23.96,24.04,23.96,24.04,174500.0,14.6773,14.7263,14.6773,14.7263,174500.0
2005-12-19 09:30:00,23.87,24.09,23.87,24.0,163000.0,14.6222,14.757,14.6222,14.7018,163000.0
2005-12-19 10:00:00,24.01,24.26,24.0,24.2,250500.0,14.708,14.8611,14.7018,14.8244,250500.0
2005-12-19 10:30:00,24.2,24.2,23.95,24.03,257000.0,14.8244,14.8244,14.6712,14.7202,257000.0
2005-12-19 11:00:00,24.0,24.02,23.89,23.92,117500.0,14.7018,14.7141,14.6345,14.6528,117500.0
2005-12-19 11:30:00,23.92,23.92,23.76,23.84,162500.0,14.6528,14.6528,14.5548,14.6038,162500.0
2005-12-19 12:00:00,23.83,23.85,23.76,23.83,128000.0,14.5977,14.61,14.5548,14.5977,128000.0
2005-12-19 12:30:00,23.86,23.86,23.82,23.82,55000.0,14.6161,14.6161,14.5916,14.5916,55000.0
2005-12-19 13:00:00,23.83,23.83,23.62,23.66,141500.0,14.5977,14.5977,14.4691,14.4936,141500.0
2005-12-19 13:30:00,23.64,23.66,23.38,23.52,212000.0,14.4813,14.4936,14.322,14.4078,212000.0
2005-12-19 14:00:00,23.52,23.54,23.41,23.42,105000.0,14.4078,14.4201,14.3404,14.3465,105000.0
2005-12-19 14:30:00,23.42,23.5,23.4,23.46,132000.0,14.3465,14.3956,14.3343,14.3711,132000.0
2005-12-19 15:00:00,23.5,23.54,23.46,23.52,108000.0,14.3956,14.4201,14.3711,14.4078,108000.0
2005-12-19 15:30:00,23.53,23.54,23.46,23.46,129000.0,14.4139,14.4201,14.3711,14.3711,129000.0
2005-12-20 09:30:00,23.74,23.81,23.72,23.81,220000.0,14.5426,14.5855,14.5303,14.5855,220000.0
2005-12-20 10:00:00,23.82,23.95,23.75,23.83,289500.0,14.5916,14.6712,14.5487,14.5977,289500.0
2005-12-20 10:30:00,23.83,23.89,23.79,23.88,181500.0,14.5977,14.6345,14.5732,14.6283,181500.0
2005-12-20 11:00:00,23.87,23.88,23.78,23.86,106500.0,14.6222,14.6283,14.5671,14.6161,106500.0
2005-12-20 11:30:00,23.86,23.86,23.71,23.71,36000.0,14.6161,14.6161,14.5242,14.5242,36000.0
2005-12-20 12:00:00,23.71,23.78,23.67,23.78,63000.0,14.5242,14.5671,14.4997,14.5671,63000.0
2005-12-20 12:30:00,23.78,23.78,23.67,23.69,43000.0,14.5671,14.5671,14.4997,14.5119,43000.0
2005-12-20 13:00:00,23.69,23.7,23.58,23.59,67500.0,14.5119,14.5181,14.4446,14.4507,67500.0
2005-12-20 13:30:00,23.56,23.66,23.53,23.62,62500.0,14.4323,14.4936,14.4139,14.4691,62500.0
2005-12-20 14:00:00,23.62,23.63,23.54,23.54,45000.0,14.4691,14.4752,14.4201,14.4201,45000.0
2005-12-20 14:30:00,23.6,23.62,23.55,23.58,36000.0,14.4568,14.4691,14.4262,14.4446,36000.0
2005-12-20 15:00:00,23.58,23.67,23.58,23.64,37000.0,14.4446,14.4997,14.4446,14.4813,37000.0
2005-12-20 15:30:00,23.64,23.66,23.55,23.64,83000.0,14.4813,14.4936,14.4262,14.4813,83000.0
2005-12-21 09:30:00,23.66,23.92,23.66,23.9,178000.0,14.4936,14.6528,14.4936,14.6406,178000.0
2005-12-21 10:00:00,23.89,24.05,23.89,23.99,248000.0,14.6345,14.7325,14.6345,14.6957,248000.0
2005-12-21 10:30:00,23.99,24.11,23.94,24.0,152000.0,14.6957,14.7692,14.6651,14.7018,152000.0
2005-12-21 11:00:00,23.99,24.07,23.95,24.04,78000.0,14.6957,14.7447,14.6712,14.7263,78000.0
2005-12-21 11:30:00,24.04,24.04,23.88,23.89,51500.0,14.7263,14.7263,14.6283,14.6345,51500.0
2005-12-21 12:00:00,23.89,23.94,23.88,23.9,45500.0,14.6345,14.6651,14.6283,14.6406,45500.0
2005-12-21 12:30:00,23.9,23.98,23.9,23.96,41000.0,14.6406,14.6896,14.6406,14.6773,41000.0
2005-12-21 13:00:00,23.98,24.0,23.93,23.94,29000.0,14.6896,14.7018,14.659,14.6651,29000.0
2005-12-21 13:30:00,23.9,23.92,23.83,23.87,40500.0,14.6406,14.6528,14.5977,14.6222,40500.0
2005-12-21 14:00:00,23.86,23.91,23.83,23.84,59000.0,14.6161,14.6467,14.5977,14.6038,59000.0
2005-12-21 14:30:00,23.83,23.84,23.71,23.8,91000.0,14.5977,14.6038,14.5242,14.5793,91000.0
2005-12-21 15:00:00,23.77,23.81,23.73,23.79,42500.0,14.561,14.5855,14.5364,14.5732,42500.0
2005-12-21 15:30:00,23.81,23.83,23.74,23.8,49500.0,14.5855,14.5977,14.5426,14.5793,49500.0
2005-12-22 09:30:00,24.02,24.02,23.72,23.72,192000.0,14.7141,14.7141,14.5303,14.5303,192000.0
2005-12-22 10:00:00,23.73,23.81,23.62,23.75,170500.0,14.5364,14.5855,14.4691,14.5487,170500.0
2005-12-22 10:30:00,23.76,23.76,23.62,23.67,71000.0,14.5548,14.5548,14.4691,14.4997,71000.0
2005-12-22 11:00:00,23.66,23.69,23.61,23.62,61500.0,14.4936,14.5119,14.4629,14.4691,61500.0
2005-12-22 11:30:00,23.63,23.63,23.47,23.52,82000.0,14.4752,14.4752,14.3772,14.4078,82000.0
2005-12-22 12:00:00,23.61,23.62,23.51,23.62,79500.0,14.4629,14.4691,14.4017,14.4691,79500.0
2005-12-22 12:30:00,23.62,23.62,23.54,23.57,27500.0,14.4691,14.4691,14.4201,14.4384,27500.0
2005-12-22 13:00:00,23.57,23.63,23.56,23.57,21500.0,14.4384,14.4752,14.4323,14.4384,21500.0
2005-12-22 13:30:00,23.57,23.63,23.55,23.58,34500.0,14.4384,14.4752,14.4262,14.4446,34500.0
2005-12-22 14:00:00,23.53,23.61,23.53,23.57,27500.0,14.4139,14.4629,14.4139,14.4384,27500.0
2005-12-22 14:30:00,23.57,23.57,23.5,23.55,35500.0,14.4384,14.4384,14.3956,14.4262,35500.0
2005-12-22 15:00:00,23.52,23.58,23.52,23.58,37000.0,14.4078,14.4446,14.4078,14.4446,37000.0
2005-12-22 15:30:00,23.57,23.68,23.52,23.58,89000.0,14.4384,14.5058,14.4078,14.4446,89000.0
2005-12-23 09:30:00,23.52,23.53,23.32,23.33,125000.0,14.4078,14.4139,14.2853,14.2914,125000.0
2005-12-23 10:00:00,23.33,23.36,23.16,23.34,138500.0,14.2914,14.3098,14.1873,14.2975,138500.0
2005-12-23 10:30:00,23.32,23.34,23.2,23.28,96500.0,14.2853,14.2975,14.2118,14.2608,96500.0
2005-12-23 11:00:00,23.28,23.33,23.24,23.31,44000.0,14.2608,14.2914,14.2363,14.2792,44000.0
2005-12-23 11:30:00,23.32,23.37,23.29,23.3,82500.0,14.2853,14.3159,14.2669,14.273,82500.0
2005-12-23 12:00:00,23.24,23.34,23.23,23.3,54500.0,14.2363,14.2975,14.2302,14.273,54500.0
2005-12-23 12:30:00,23.3,23.32,23.23,23.29,48500.0,14.273,14.2853,14.2302,14.2669,48500.0
2005-12-23 13:00:00,23.29,23.33,23.27,23.32,46500.0,14.2669,14.2914,14.2547,14.2853,46500.0
2005-12-23 13:30:00,23.32,23.35,23.3,23.35,32000.0,14.2853,14.3037,14.273,14.3037,32000.0
2005-12-23 14:00:00,23.37,23.44,23.37,23.44,25500.0,14.3159,14.3588,14.3159,14.3588,25500.0
2005-12-23 14:30:00,23.44,23.46,23.43,23.44,30500.0,14.3588,14.3711,14.3527,14.3588,30500.0
2005-12-23 15:00:00,23.44,23.45,23.41,23.43,16500.0,14.3588,14.3649,14.3404,14.3527,16500.0
2005-12-23 15:30:00,23.43,23.44,23.4,23.44,39000.0,14.3527,14.3588,14.3343,14.3588,39000.0
2005-12-27 09:30:00,23.2,23.2,22.76,22.76,321500.0,14.2118,14.2118,13.9422,13.9422,321500.0
2005-12-27 10:00:00,22.75,22.76,22.64,22.7,224500.0,13.9361,13.9422,13.8687,13.9055,224500.0
2005-12-27 10:30:00,22.71,22.84,22.71,22.79,92500.0,13.9116,13.9913,13.9116,13.9606,92500.0
2005-12-27 11:00:00,22.77,22.81,22.72,22.73,104000.0,13.9484,13.9729,13.9177,13.9239,104000.0
2005-12-27 11:30:00,22.73,22.73,22.35,22.39,155000.0,13.9239,13.9239,13.6911,13.7156,155000.0
2005-12-27 12:00:00,22.39,22.55,22.39,22.55,90000.0,13.7156,13.8136,13.7156,13.8136,90000.0
2005-12-27 12:30:00,22.55,22.69,22.54,22.61,58000.0,13.8136,13.8994,13.8075,13.8504,58000.0
2005-12-27 13:00:00,22.61,22.66,22.6,22.6,44500.0,13.8504,13.881,13.8442,13.8442,44500.0
2005-12-27 13:30:00,22.6,22.74,22.6,22.72,106500.0,13.8442,13.93,13.8442,13.9177,106500.0
2005-12-27 14:00:00,22.72,22.8,22.67,22.77,63000.0,13.9177,13.9668,13.8871,13.9484,63000.0
2005-12-27 14:30:00,22.76,22.92,22.75,22.81,172500.0,13.9422,14.0403,13.9361,13.9729,172500.0
2005-12-27 15:00:00,22.81,22.86,22.71,22.83,40000.0,13.9729,14.0035,13.9116,13.9851,40000.0
2005-12-27 15:30:00,22.83,22.83,22.67,22.71,112000.0,13.9851,13.9851,13.8871,13.9116,112000.0
2005-12-28 09:30:00,22.95,23.26,22.95,23.25,192000.0,14.0586,14.2485,14.0586,14.2424,192000.0
2005-12-28 10:00:00,23.24,23.3,23.18,23.18,110000.0,14.2363,14.273,14.1995,14.1995,110000.0
2005-12-28 10:30:00,23.18,23.3,23.08,23.15,96500.0,14.1995,14.273,14.1383,14.1812,96500.0
2005-12-28 11:00:00,23.17,23.24,23.15,23.19,71000.0,14.1934,14.2363,14.1812,14.2057,71000.0
2005-12-28 11:30:00,23.18,23.23,23.14,23.2,51500.0,14.1995,14.2302,14.175,14.2118,51500.0
2005-12-28 12:00:00,23.2,23.21,23.1,23.11,59500.0,14.2118,14.2179,14.1505,14.1566,59500.0
2005-12-28 12:30:00,23.1,23.1,22.91,22.91,59000.0,14.1505,14.1505,14.0341,14.0341,59000.0
2005-12-28 13:00:00,22.92,23.03,22.9,23.03,82500.0,14.0403,14.1076,14.028,14.1076,82500.0
2005-12-28 13:30:00,23.03,23.08,23.02,23.02,37000.0,14.1076,14.1383,14.1015,14.1015,37000.0
2005-12-28 14:00:00,23.02,23.08,22.97,23.02,31000.0,14.1015,14.1383,14.0709,14.1015,31000.0
2005-12-28 14:30:00,23.04,23.07,22.98,23.02,52500.0,14.1138,14.1321,14.077,14.1015,52500.0
2005-12-28 15:00:00,23.04,23.05,22.93,23.03,42000.0,14.1138,14.1199,14.0464,14.1076,42000.0
2005-12-28 15:30:00,23.02,23.02,22.93,23.0,58500.0,14.1015,14.1015,14.0464,14.0893,58500.0
2005-12-29 09:30:00,23.18,23.18,22.96,23.05,116500.0,14.1995,14.1995,14.0648,14.1199,116500.0
2005-12-29 10:00:00,23.0,23.1,22.96,23.03,64000.0,14.0893,14.1505,14.0648,14.1076,64000.0
2005-12-29 10:30:00,23.04,23.08,22.97,23.01,65000.0,14.1138,14.1383,14.0709,14.0954,65000.0
2005-12-29 11:00:00,23.02,23.12,23.01,23.1,94500.0,14.1015,14.1628,14.0954,14.1505,94500.0
2005-12-29 11:30:00,23.1,23.12,23.07,23.11,46500.0,14.1505,14.1628,14.1321,14.1566,46500.0
2005-12-29 12:00:00,23.09,23.11,23.06,23.06,35500.0,14.1444,14.1566,14.126,14.126,35500.0
2005-12-29 12:30:00,23.07,23.2,23.07,23.19,73000.0,14.1321,14.2118,14.1321,14.2057,73000.0
2005-12-29 13:00:00,23.16,23.2,23.13,23.19,54000.0,14.1873,14.2118,14.1689,14.2057,54000.0
2005-12-29 13:30:00,23.19,23.24,23.19,23.24,30000.0,14.2057,14.2363,14.2057,14.2363,30000.0
2005-12-29 14:00:00,23.23,23.3,23.23,23.24,48500.0,14.2302,14.273,14.2302,14.2363,48500.0
2005-12-29 14:30:00,23.23,23.23,23.1,23.12,68500.0,14.2302,14.2302,14.1505,14.1628,68500.0
2005-12-29 15:00:00,23.13,23.17,22.95,22.95,72500.0,14.1689,14.1934,14.0586,14.0586,72500.0
2005-12-29 15:30:00,22.95,23.05,22.85,22.95,119500.0,14.0586,14.1199,13.9974,14.0586,119500.0
2005-12-30 09:30:00,22.75,22.81,22.66,22.77,77500.0,13.9361,13.9729,13.881,13.9484,77500.0
2005-12-30 10:00:00,22.77,22.88,22.66,22.87,125500.0,13.9484,14.0158,13.881,14.0096,125500.0
2005-12-30 10:30:00,22.82,22.88,22.77,22.77,38500.0,13.979,14.0158,13.9484,13.9484,38500.0
2005-12-30 11:00:00,22.8,22.81,22.71,22.79,60000.0,13.9668,13.9729,13.9116,13.9606,60000.0
2005-12-30 11:30:00,22.78,22.78,22.57,22.61,88500.0,13.9545,13.9545,13.8259,13.8504,88500.0
2005-12-30 12:00:00,22.61,22.7,22.5,22.63,39000.0,13.8504,13.9055,13.783,13.8626,39000.0
2005-12-30 12:30:00,22.67,22.67,22.6,22.65,17000.0,13.8871,13.8871,13.8442,13.8749,17000.0
2005-12-30 13:00:00,22.66,22.68,22.53,22.61,39000.0,13.881,13.8932,13.8014,13.8504,39000.0
2005-12-30 13:30:00,22.62,22.79,22.62,22.79,48000.0,13.8565,13.9606,13.8565,13.9606,48000.0
2005-12-30 14:00:00,22.79,23.01,22.79,22.87,54500.0,13.9606,14.0954,13.9606,14.0096,54500.0
2005-12-30 14:30:00,22.85,22.88,22.78,22.88,20000.0,13.9974,14.0158,13.9545,14.0158,20000.0
2005-12-30 15:00:00,22.88,22.9,22.8,22.87,28000.0,14.0158,14.028,13.9668,14.0096,28000.0
2005-12-30 15:30:00,22.88,22.88,22.71,22.71,63000.0,14.0158,14.0158,13.9116,13.9116,63000.0
2006-01-03 09:30:00,24.74,24.78,24.34,24.45,918000.0,15.1552,15.1797,14.9101,14.9775,918000.0
2006-01-03 10:00:00,24.44,24.52,24.25,24.27,387000.0,14.9714,15.0204,14.855,14.8672,387000.0
2006-01-03 10:30:00,24.28,24.44,24.16,24.38,269000.0,14.8734,14.9714,14.7999,14.9346,269000.0
2006-01-03 11:00:00,24.38,24.5,24.37,24.38,286500.0,14.9346,15.0081,14.9285,14.9346,286500.0
2006-01-03 11:30:00,24.34,24.5,24.33,24.4,152500.0,14.9101,15.0081,14.904,14.9469,152500.0
2006-01-03 12:00:00,24.42,24.65,24.41,24.54,135500.0,14.9591,15.1,14.953,15.0326,135500.0
2006-01-03 12:30:00,24.52,24.54,24.45,24.5,93500.0,15.0204,15.0326,14.9775,15.0081,93500.0
2006-01-03 13:00:00,24.53,24.59,24.5,24.59,52000.0,15.0265,15.0633,15.0081,15.0633,52000.0
2006-01-03 13:30:00,24.58,24.66,24.55,24.62,85500.0,15.0571,15.1061,15.0388,15.0816,85500.0
2006-01-03 14:00:00,24.6,24.8,24.59,24.73,131000.0,15.0694,15.1919,15.0633,15.149,131000.0
2006-01-03 14:30:00,24.75,24.86,24.6,24.76,112500.0,15.1613,15.2287,15.0694,15.1674,112500.0
2006-01-03 15:00:00,24.72,24.9,24.64,24.69,175500.0,15.1429,15.2532,15.0939,15.1245,175500.0
2006-01-03 15:30:00,24.65,24.78,24.63,24.71,194500.0,15.1,15.1797,15.0878,15.1368,194500.0
2006-01-04 09:30:00,24.59,24.6,24.5,24.56,490500.0,15.0633,15.0694,15.0081,15.0449,490500.0
2006-01-04 10:00:00,24.56,24.7,24.55,24.64,194500.0,15.0449,15.1306,15.0388,15.0939,194500.0
2006-01-04 10:30:00,24.64,24.65,24.55,24.55,106500.0,15.0939,15.1,15.0388,15.0388,106500.0
2006-01-04 11:00:00,24.55,24.56,24.44,24.48,154000.0,15.0388,15.0449,14.9714,14.9959,154000.0
2006-01-04 11:30:00,24.49,24.55,24.46,24.53,107000.0,15.002,15.0388,14.9836,15.0265,107000.0
2006-01-04 12:00:00,24.55,24.55,24.49,24.55,40000.0,15.0388,15.0388,15.002,15.0388,40000.0
2006-01-04 12:30:00,24.55,24.55,24.41,24.42,53000.0,15.0388,15.0388,14.953,14.9591,53000.0
2006-01-04 13:00:00,24.42,24.52,24.4,24.51,51500.0,14.9591,15.0204,14.9469,15.0143,51500.0
2006-01-04 13:30:00,24.5,24.55,24.5,24.51,36000.0,15.0081,15.0388,15.0081,15.0143,36000.0
2006-01-04 14:00:00,24.53,24.55,24.52,24.55,19000.0,15.0265,15.0388,15.0204,15.0388,19000.0
2006-01-04 14:30:00,24.55,24.59,24.55,24.58,61000.0,15.0388,15.0633,15.0388,15.0571,61000.0
2006-01-04 15:00:00,24.58,24.58,24.37,24.44,245000.0,15.0571,15.0571,14.9285,14.9714,245000.0
2006-01-04 15:30:00,24.47,24.63,24.41,24.57,96500.0,14.9898,15.0878,14.953,15.051,96500.0
2006-01-05 09:30:00,24.71,24.87,24.58,24.61,256500.0,15.1368,15.2348,15.0571,15.0755,256500.0
2006-01-05 10:00:00,24.64,24.66,24.55,24.55,122500.0,15.0939,15.1061,15.0388,15.0388,122500.0
2006-01-05 10:30:00,24.55,24.55,24.33,24.45,278000.0,15.0388,15.0388,14.904,14.9775,278000.0
2006-01-05 11:00:00,24.44,24.54,24.42,24.48,161000.0,14.9714,15.0326,14.9591,14.9959,161000.0
2006-01-05 11:30:00,24.48,24.48,24.36,24.36,51500.0,14.9959,14.9959,14.9224,14.9224,51500.0
2006-01-05 12:00:00,24.39,24.45,24.38,24.42,40500.0,14.9407,14.9775,14.9346,14.9591,40500.0
2006-01-05 12:30:00,24.42,24.45,24.36,24.36,30500.0,14.9591,14.9775,14.9224,14.9224,30500.0
2006-01-05 13:00:00,24.36,24.39,24.34,24.38,33500.0,14.9224,14.9407,14.9101,14.9346,33500.0
2006-01-05 13:30:00,24.38,24.44,24.35,24.42,36000.0,14.9346,14.9714,14.9162,14.9591,36000.0
2006-01-05 14:00:00,24.42,24.45,24.38,24.45,23500.0,14.9591,14.9775,14.9346,14.9775,23500.0
2006-01-05 14:30:00,24.45,24.45,24.36,24.43,48000.0,14.9775,14.9775,14.9224,14.9653,48000.0
2006-01-05 15:00:00,24.4,24.42,24.38,24.38,42500.0,14.9469,14.9591,14.9346,14.9346,42500.0
2006-01-05 15:30:00,24.38,24.43,24.38,24.42,89500.0,14.9346,14.9653,14.9346,14.9591,89500.0
2006-01-06 09:30:00,24.76,24.86,24.76,24.78,180500.0,15.1674,15.2287,15.1674,15.1797,180500.0
2006-01-06 10:00:00,24.78,24.86,24.75,24.83,276500.0,15.1797,15.2287,15.1613,15.2103,276500.0
2006-01-06 10:30:00,24.83,24.9,24.79,24.8,138500.0,15.2103,15.2532,15.1858,15.1919,138500.0
2006-01-06 11:00:00,24.79,24.82,24.77,24.8,130000.0,15.1858,15.2042,15.1735,15.1919,130000.0
2006-01-06 11:30:00,24.8,24.88,24.79,24.88,73000.0,15.1919,15.2409,15.1858,15.2409,73000.0
2006-01-06 12:00:00,24.88,25.14,24.88,25.06,294000.0,15.2409,15.4002,15.2409,15.3512,294000.0
2006-01-06 12:30:00,25.06,25.1,25.06,25.1,75500.0,15.3512,15.3757,15.3512,15.3757,75500.0
2006-01-06 13:00:00,25.1,25.29,25.08,25.22,107500.0,15.3757,15.4921,15.3634,15.4492,107500.0
2006-01-06 13:30:00,25.24,25.27,25.16,25.21,161500.0,15.4614,15.4798,15.4124,15.4431,161500.0
2006-01-06 14:00:00,25.18,25.26,25.13,25.2,76000.0,15.4247,15.4737,15.3941,15.4369,76000.0
2006-01-06 14:30:00,25.17,25.2,25.1,25.12,53500.0,15.4186,15.4369,15.3757,15.3879,53500.0
2006-01-06 15:00:00,25.11,25.14,24.94,24.99,85000.0,15.3818,15.4002,15.2777,15.3083,85000.0
2006-01-06 15:30:00,24.96,24.98,24.8,24.87,138000.0,15.2899,15.3022,15.1919,15.2348,138000.0
2006-01-09 09:30:00,25.4,25.65,25.4,25.53,495500.0,15.5595,15.7126,15.5595,15.6391,495500.0
2006-01-09 10:00:00,25.52,25.52,25.41,25.48,404500.0,15.633,15.633,15.5656,15.6085,404500.0
2006-01-09 10:30:00,25.48,25.52,25.29,25.38,326500.0,15.6085,15.633,15.4921,15.5472,326500.0
2006-01-09 11:00:00,25.38,25.38,25.2,25.2,307000.0,15.5472,15.5472,15.4369,15.4369,307000.0
2006-01-09 11:30:00,25.2,25.35,25.2,25.34,137500.0,15.4369,15.5288,15.4369,15.5227,137500.0
2006-01-09 12:00:00,25.28,25.34,25.25,25.27,73000.0,15.4859,15.5227,15.4676,15.4798,73000.0
2006-01-09 12:30:00,25.3,25.34,25.28,25.31,144500.0,15.4982,15.5227,15.4859,15.5043,144500.0
2006-01-09 13:00:00,25.31,25.31,25.26,25.27,31000.0,15.5043,15.5043,15.4737,15.4798,31000.0
2006-01-09 13:30:00,25.27,25.31,25.2,25.2,128000.0,15.4798,15.5043,15.4369,15.4369,128000.0
2006-01-09 14:00:00,25.24,25.26,25.15,25.15,114000.0,15.4614,15.4737,15.4063,15.4063,114000.0
2006-01-09 14:30:00,25.18,25.28,25.11,25.25,137000.0,15.4247,15.4859,15.3818,15.4676,137000.0
2006-01-09 15:00:00,25.25,25.25,25.1,25.18,101000.0,15.4676,15.4676,15.3757,15.4247,101000.0
2006-01-09 15:30:00,25.19,25.29,25.15,25.26,279500.0,15.4308,15.4921,15.4063,15.4737,279500.0
2006-01-10 09:30:00,24.92,25.11,24.82,25.0,254500.0,15.2654,15.3818,15.2042,15.3144,254500.0
2006-01-10 10:00:00,24.98,25.29,24.98,25.26,195000.0,15.3022,15.4921,15.3022,15.4737,195000.0
2006-01-10 10:30:00,25.25,25.42,25.25,25.39,292500.0,15.4676,15.5717,15.4676,15.5533,292500.0
2006-01-10 11:00:00,25.38,25.39,25.19,25.24,118500.0,15.5472,15.5533,15.4308,15.4614,118500.0
2006-01-10 11:30:00,25.21,25.48,25.21,25.43,168000.0,15.4431,15.6085,15.4431,15.5778,168000.0
2006-01-10 12:00:00,25.44,25.57,25.43,25.52,182500.0,15.584,15.6636,15.5778,15.633,182500.0
2006-01-10 12:30:00,25.5,25.62,25.5,25.6,95000.0,15.6207,15.6942,15.6207,15.682,95000.0
2006-01-10 13:00:00,25.6,25.62,25.55,25.6,92000.0,15.682,15.6942,15.6513,15.682,92000.0
2006-01-10 13:30:00,25.6,25.68,25.52,25.65,182500.0,15.682,15.731,15.633,15.7126,182500.0
2006-01-10 14:00:00,25.65,25.65,25.58,25.59,85500.0,15.7126,15.7126,15.6697,15.6758,85500.0
2006-01-10 14:30:00,25.61,25.63,25.56,25.57,78000.0,15.6881,15.7003,15.6575,15.6636,78000.0
2006-01-10 15:00:00,25.57,25.7,25.56,25.7,99500.0,15.6636,15.7432,15.6575,15.7432,99500.0
2006-01-10 15:30:00,25.7,25.88,25.7,25.75,194000.0,15.7432,15.8535,15.7432,15.7739,194000.0
2006-01-11 09:30:00,25.89,25.99,25.8,25.86,287500.0,15.8596,15.9209,15.8045,15.8412,287500.0
2006-01-11 10:00:00,25.86,25.95,25.82,25.9,179500.0,15.8412,15.8964,15.8167,15.8657,179500.0
2006-01-11 10:30:00,25.89,25.9,25.74,25.81,350000.0,15.8596,15.8657,15.7677,15.8106,350000.0
2006-01-11 11:00:00,25.83,26.1,25.78,26.05,323000.0,15.8229,15.9883,15.7922,15.9576,323000.0
2006-01-11 11:30:00,26.08,26.17,25.94,25.94,173000.0,15.976,16.0311,15.8902,15.8902,173000.0
2006-01-11 12:00:00,25.92,26.12,25.89,26.04,121000.0,15.878,16.0005,15.8596,15.9515,121000.0
2006-01-11 12:30:00,26.08,26.24,26.05,26.2,129500.0,15.976,16.074,15.9576,16.0495,129500.0
2006-01-11 13:00:00,26.2,26.2,26.07,26.09,82000.0,16.0495,16.0495,15.9699,15.9821,82000.0
2006-01-11 13:30:00,26.1,26.22,26.09,26.16,123000.0,15.9883,16.0618,15.9821,16.025,123000.0
2006-01-11 14:00:00,26.15,26.28,26.13,26.28,108500.0,16.0189,16.0985,16.0066,16.0985,108500.0
2006-01-11 14:30:00,26.26,26.28,26.12,26.17,123000.0,16.0863,16.0985,16.0005,16.0311,123000.0
2006-01-11 15:00:00,26.15,26.15,25.87,25.93,195500.0,16.0189,16.0189,15.8474,15.8841,195500.0
2006-01-11 15:30:00,25.93,26.05,25.91,26.0,234500.0,15.8841,15.9576,15.8719,15.927,234500.0
2006-01-12 09:30:00,26.41,26.41,25.94,25.96,501000.0,16.1782,16.1782,15.8902,15.9025,501000.0
2006-01-12 10:00:00,25.97,26.1,25.77,26.1,456000.0,15.9086,15.9883,15.7861,15.9883,456000.0
2006-01-12 10:30:00,26.1,26.1,25.96,26.04,159500.0,15.9883,15.9883,15.9025,15.9515,159500.0
2006-01-12 11:00:00,26.04,26.15,26.01,26.07,268000.0,15.9515,16.0189,15.9331,15.9699,268000.0
2006-01-12 11:30:00,26.06,26.12,26.0,26.04,149000.0,15.9638,16.0005,15.927,15.9515,149000.0
2006-01-12 12:00:00,26.05,26.15,26.03,26.09,158500.0,15.9576,16.0189,15.9454,15.9821,158500.0
2006-01-12 12:30:00,26.11,26.12,26.01,26.05,56000.0,15.9944,16.0005,15.9331,15.9576,56000.0
2006-01-12 13:00:00,26.05,26.06,25.94,26.04,147000.0,15.9576,15.9638,15.8902,15.9515,147000.0
2006-01-12 13:30:00,26.05,26.07,25.86,25.88,176500.0,15.9576,15.9699,15.8412,15.8535,176500.0
2006-01-12 14:00:00,25.88,25.9,25.71,25.72,190500.0,15.8535,15.8657,15.7493,15.7555,190500.0
2006-01-12 14:30:00,25.71,25.73,25.51,25.52,197500.0,15.7493,15.7616,15.6268,15.633,197500.0
2006-01-12 15:00:00,25.54,25.56,25.37,25.45,169000.0,15.6452,15.6575,15.5411,15.5901,169000.0
2006-01-12 15:30:00,25.38,25.5,25.26,25.3,384000.0,15.5472,15.6207,15.4737,15.4982,384000.0
2006-01-13 09:30:00,25.64,25.86,25.64,25.82,166500.0,15.7065,15.8412,15.7065,15.8167,166500.0
2006-01-13 10:00:00,25.82,25.82,25.65,25.68,102000.0,15.8167,15.8167,15.7126,15.731,102000.0
2006-01-13 10:30:00,25.69,25.84,25.67,25.81,61000.0,15.7371,15.829,15.7248,15.8106,61000.0
2006-01-13 11:00:00,25.81,25.81,25.63,25.72,132000.0,15.8106,15.8106,15.7003,15.7555,132000.0
2006-01-13 11:30:00,25.71,25.77,25.66,25.74,59000.0,15.7493,15.7861,15.7187,15.7677,59000.0
2006-01-13 12:00:00,25.74,25.86,25.74,25.8,91000.0,15.7677,15.8412,15.7677,15.8045,91000.0
2006-01-13 12:30:00,25.8,25.83,25.75,25.82,79000.0,15.8045,15.8229,15.7739,15.8167,79000.0
2006-01-13 13:00:00,25.83,25.95,25.81,25.81,82000.0,15.8229,15.8964,15.8106,15.8106,82000.0
2006-01-13 13:30:00,25.81,26.0,25.81,26.0,69500.0,15.8106,15.927,15.8106,15.927,69500.0
2006-01-13 14:00:00,26.02,26.04,25.98,25.98,59000.0,15.9392,15.9515,15.9147,15.9147,59000.0
2006-01-13 14:30:00,25.98,26.08,25.96,26.04,77500.0,15.9147,15.976,15.9025,15.9515,77500.0
2006-01-13 15:00:00,26.04,26.06,25.95,25.97,67000.0,15.9515,15.9638,15.8964,15.9086,67000.0
2006-01-13 15:30:00,25.99,26.07,25.97,26.04,101500.0,15.9209,15.9699,15.9086,15.9515,101500.0
2006-01-17 09:30:00,26.21,26.8,26.18,26.65,489000.0,16.0556,16.4171,16.0373,16.3252,489000.0
2006-01-17 10:00:00,26.62,27.23,26.55,26.95,657000.0,16.3068,16.6805,16.2639,16.5089,657000.0
2006-01-17 10:30:00,26.99,27.01,26.87,26.9,299000.0,16.5334,16.5457,16.4599,16.4783,299000.0
2006-01-17 11:00:00,26.92,26.93,26.77,26.87,251000.0,16.4906,16.4967,16.3987,16.4599,251000.0
2006-01-17 11:30:00,26.87,27.01,26.86,27.0,147000.0,16.4599,16.5457,16.4538,16.5396,147000.0
2006-01-17 12:00:00,27.0,27.23,26.98,27.23,226500.0,16.5396,16.6805,16.5273,16.6805,226500.0
2006-01-17 12:30:00,27.23,27.24,27.02,27.02,189500.0,16.6805,16.6866,16.5518,16.5518,189500.0
2006-01-17 13:00:00,27.01,27.06,26.89,26.89,216500.0,16.5457,16.5763,16.4722,16.4722,216500.0
2006-01-17 13:30:00,26.91,27.02,26.9,27.01,133500.0,16.4844,16.5518,16.4783,16.5457,133500.0
2006-01-17 14:00:00,27.02,27.02,26.96,26.96,241500.0,16.5518,16.5518,16.5151,16.5151,241500.0
2006-01-17 14:30:00,26.97,27.16,26.95,27.16,197000.0,16.5212,16.6376,16.5089,16.6376,197000.0
2006-01-17 15:00:00,27.15,27.34,27.12,27.33,313500.0,16.6315,16.7478,16.6131,16.7417,313500.0
2006-01-17 15:30:00,27.33,27.5,27.28,27.38,529000.0,16.7417,16.8459,16.7111,16.7724,529000.0
2006-01-18 09:30:00,27.19,27.24,26.72,26.74,407500.0,16.656,16.6866,16.3681,16.3803,407500.0
2006-01-18 10:00:00,26.74,26.92,26.69,26.84,292500.0,16.3803,16.4906,16.3497,16.4416,292500.0
2006-01-18 10:30:00,26.86,26.87,26.78,26.85,130000.0,16.4538,16.4599,16.4048,16.4477,130000.0
2006-01-18 11:00:00,26.85,26.85,26.66,26.67,143000.0,16.4477,16.4477,16.3313,16.3374,143000.0
2006-01-18 11:30:00,26.67,26.68,26.45,26.46,125000.0,16.3374,16.3435,16.2027,16.2088,125000.0
2006-01-18 12:00:00,26.45,26.52,26.42,26.5,64500.0,16.2027,16.2455,16.1843,16.2333,64500.0
2006-01-18 12:30:00,26.54,26.56,26.43,26.47,61000.0,16.2578,16.27,16.1904,16.2149,61000.0
2006-01-18 13:00:00,26.47,26.48,26.3,26.35,113500.0,16.2149,16.221,16.1108,16.1414,113500.0
2006-01-18 13:30:00,26.35,26.52,26.33,26.5,95000.0,16.1414,16.2455,16.1291,16.2333,95000.0
2006-01-18 14:00:00,26.5,26.58,26.47,26.55,90500.0,16.2333,16.2823,16.2149,16.2639,90500.0
2006-01-18 14:30:00,26.55,26.62,26.35,26.35,88500.0,16.2639,16.3068,16.1414,16.1414,88500.0
2006-01-18 15:00:00,26.38,26.57,26.33,26.57,70500.0,16.1598,16.2762,16.1291,16.2762,70500.0
2006-01-18 15:30:00,26.57,26.71,26.56,26.63,115000.0,16.2762,16.3619,16.27,16.3129,115000.0
2006-01-19 09:30:00,28.0,28.46,28.0,28.27,830000.0,17.1522,17.4339,17.1522,17.3175,830000.0
2006-01-19 10:00:00,28.27,28.59,28.27,28.53,482000.0,17.3175,17.5136,17.3175,17.4768,482000.0
2006-01-19 10:30:00,28.53,28.6,28.44,28.59,319000.0,17.4768,17.5197,17.4217,17.5136,319000.0
2006-01-19 11:00:00,28.59,28.64,28.48,28.6,439000.0,17.5136,17.5442,17.4462,17.5197,439000.0
2006-01-19 11:30:00,28.6,28.67,28.47,28.6,312000.0,17.5197,17.5626,17.4401,17.5197,312000.0
2006-01-19 12:00:00,28.63,28.65,28.57,28.65,268000.0,17.5381,17.5503,17.5013,17.5503,268000.0
2006-01-19 12:30:00,28.65,28.92,28.62,28.81,297500.0,17.5503,17.7157,17.5319,17.6483,297500.0
2006-01-19 13:00:00,28.82,29.34,28.82,29.12,364500.0,17.6545,17.973,17.6545,17.8382,364500.0
2006-01-19 13:30:00,29.15,29.34,29.04,29.33,185500.0,17.8566,17.973,17.7892,17.9669,185500.0
2006-01-19 14:00:00,29.34,29.49,29.23,29.38,379500.0,17.973,18.0649,17.9056,17.9975,379500.0
2006-01-19 14:30:00,29.34,29.5,29.27,29.5,319500.0,17.973,18.071,17.9301,18.071,319500.0
2006-01-19 15:00:00,29.48,29.7,29.39,29.4,435000.0,18.0588,18.1935,18.0036,18.0098,435000.0
2006-01-19 15:30:00,29.41,29.52,29.3,29.37,560000.0,18.0159,18.0833,17.9485,17.9914,560000.0
2006-01-20 09:30:00,29.9,30.13,29.8,30.0,672500.0,18.316,18.4569,18.2548,18.3773,672500.0
2006-01-20 10:00:00,30.0,30.03,29.72,29.8,524500.0,18.3773,18.3957,18.2058,18.2548,524500.0
2006-01-20 10:30:00,29.8,29.81,29.34,29.47,528500.0,18.2548,18.2609,17.973,18.0526,528500.0
2006-01-20 11:00:00,29.42,29.59,29.34,29.52,290500.0,18.022,18.1261,17.973,18.0833,290500.0
2006-01-20 11:30:00,29.5,29.7,29.48,29.56,352000.0,18.071,18.1935,18.0588,18.1078,352000.0
2006-01-20 12:00:00,29.54,29.92,29.52,29.88,200000.0,18.0955,18.3283,18.0833,18.3038,200000.0
2006-01-20 12:30:00,29.86,29.91,29.7,29.72,147500.0,18.2915,18.3222,18.1935,18.2058,147500.0
2006-01-20 13:00:00,29.72,29.74,29.6,29.61,172000.0,18.2058,18.218,18.1323,18.1384,172000.0
2006-01-20 13:30:00,29.61,29.68,29.59,29.66,156500.0,18.1384,18.1813,18.1261,18.169,156500.0
2006-01-20 14:00:00,29.62,29.69,29.6,29.66,99500.0,18.1445,18.1874,18.1323,18.169,99500.0
2006-01-20 14:30:00,29.66,29.97,29.64,29.83,137000.0,18.169,18.3589,18.1568,18.2732,137000.0
2006-01-20 15:00:00,29.84,29.9,29.69,29.82,263000.0,18.2793,18.316,18.1874,18.267,263000.0
2006-01-20 15:30:00,29.79,29.95,29.7,29.83,306500.0,18.2487,18.3467,18.1935,18.2732,306500.0
2006-01-23 09:30:00,30.84,30.86,30.31,30.53,608500.0,18.8919,18.9041,18.5672,18.702,608500.0
2006-01-23 10:00:00,30.53,30.68,30.38,30.66,445000.0,18.702,18.7939,18.6101,18.7816,445000.0
2006-01-23 10:30:00,30.7,31.28,30.63,31.28,580500.0,18.8061,19.1614,18.7632,19.1614,580500.0
2006-01-23 11:00:00,31.29,31.5,31.11,31.25,825000.0,19.1675,19.2962,19.0573,19.143,825000.0
2006-01-23 11:30:00,31.25,31.3,30.94,31.07,364000.0,19.143,19.1737,18.9531,19.0328,364000.0
2006-01-23 12:00:00,31.04,31.26,30.96,30.96,211500.0,19.0144,19.1492,18.9654,18.9654,211500.0
2006-01-23 12:30:00,30.97,31.0,30.55,30.56,390000.0,18.9715,18.9899,18.7142,18.7203,390000.0
2006-01-23 13:00:00,30.55,30.73,30.5,30.57,346000.0,18.7142,18.8245,18.6836,18.7265,346000.0
2006-01-23 13:30:00,30.57,30.81,30.55,30.64,196500.0,18.7265,18.8735,18.7142,18.7694,196500.0
2006-01-23 14:00:00,30.6,30.71,30.55,30.66,232500.0,18.7449,18.8122,18.7142,18.7816,232500.0
2006-01-23 14:30:00,30.64,30.8,30.64,30.8,93000.0,18.7694,18.8674,18.7694,18.8674,93000.0
2006-01-23 15:00:00,30.8,30.95,30.79,30.86,212500.0,18.8674,18.9593,18.8612,18.9041,212500.0
2006-01-23 15:30:00,30.82,30.96,30.75,30.83,171500.0,18.8796,18.9654,18.8367,18.8857,171500.0
2006-01-24 09:30:00,30.46,31.11,30.46,31.09,466500.0,18.6591,19.0573,18.6591,19.045,466500.0
2006-01-24 10:00:00,31.11,31.11,30.91,30.98,336000.0,19.0573,19.0573,18.9347,18.9776,336000.0
2006-01-24 10:30:00,31.0,31.02,30.78,30.78,133000.0,18.9899,19.0021,18.8551,18.8551,133000.0
2006-01-24 11:00:00,30.78,30.82,30.5,30.71,285000.0,18.8551,18.8796,18.6836,18.8122,285000.0
2006-01-24 11:30:00,30.71,30.75,30.62,30.72,101000.0,18.8122,18.8367,18.7571,18.8184,101000.0
2006-01-24 12:00:00,30.72,30.81,30.7,30.75,63500.0,18.8184,18.8735,18.8061,18.8367,63500.0
2006-01-24 12:30:00,30.75,30.8,30.75,30.8,70500.0,18.8367,18.8674,18.8367,18.8674,70500.0
2006-01-24 13:00:00,30.8,30.83,30.76,30.83,58500.0,18.8674,18.8857,18.8429,18.8857,58500.0
2006-01-24 13:30:00,30.83,30.83,30.73,30.81,219500.0,18.8857,18.8857,18.8245,18.8735,219500.0
2006-01-24 14:00:00,30.81,31.07,30.8,30.93,116000.0,18.8735,19.0328,18.8674,18.947,116000.0
2006-01-24 14:30:00,30.93,30.97,30.84,30.97,81000.0,18.947,18.9715,18.8919,18.9715,81000.0
2006-01-24 15:00:00,30.95,31.09,30.89,30.95,84500.0,18.9593,19.045,18.9225,18.9593,84500.0
2006-01-24 15:30:00,30.95,30.96,30.85,30.89,105000.0,18.9593,18.9654,18.898,18.9225,105000.0
2006-01-25 09:30:00,30.22,30.51,30.22,30.4,448000.0,18.5121,18.6897,18.5121,18.6223,448000.0
2006-01-25 10:00:00,30.38,30.43,30.27,30.3,277000.0,18.6101,18.6407,18.5427,18.5611,277000.0
2006-01-25 10:30:00,30.3,30.5,30.3,30.41,279000.0,18.5611,18.6836,18.5611,18.6285,279000.0
2006-01-25 11:00:00,30.4,30.55,30.4,30.46,219500.0,18.6223,18.7142,18.6223,18.6591,219500.0
2006-01-25 11:30:00,30.45,30.49,30.32,30.38,305500.0,18.653,18.6775,18.5733,18.6101,305500.0
2006-01-25 12:00:00,30.38,30.44,30.01,30.06,356500.0,18.6101,18.6468,18.3834,18.4141,356500.0
2006-01-25 12:30:00,30.07,30.21,30.04,30.11,154000.0,18.4202,18.5059,18.4018,18.4447,154000.0
2006-01-25 13:00:00,30.11,30.24,30.11,30.2,125500.0,18.4447,18.5243,18.4447,18.4998,125500.0
2006-01-25 13:30:00,30.2,30.22,30.09,30.09,95000.0,18.4998,18.5121,18.4324,18.4324,95000.0
2006-01-25 14:00:00,30.08,30.08,29.95,30.01,323000.0,18.4263,18.4263,18.3467,18.3834,323000.0
2006-01-25 14:30:00,30.03,30.1,29.92,29.92,105000.0,18.3957,18.4386,18.3283,18.3283,105000.0
2006-01-25 15:00:00,29.92,29.99,29.68,29.9,299000.0,18.3283,18.3712,18.1813,18.316,299000.0
2006-01-25 15:30:00,29.9,29.94,29.8,29.9,380500.0,18.316,18.3405,18.2548,18.316,380500.0
2006-01-26 09:30:00,30.23,30.48,30.1,30.48,309000.0,18.5182,18.6713,18.4386,18.6713,309000.0
2006-01-26 10:00:00,30.51,30.77,30.47,30.55,299500.0,18.6897,18.849,18.6652,18.7142,299500.0
2006-01-26 10:30:00,30.55,30.66,30.46,30.48,285500.0,18.7142,18.7816,18.6591,18.6713,285500.0
2006-01-26 11:00:00,30.48,30.55,30.34,30.4,160000.0,18.6713,18.7142,18.5856,18.6223,160000.0
2006-01-26 11:30:00,30.42,30.84,30.39,30.79,190500.0,18.6346,18.8919,18.6162,18.8612,190500.0
2006-01-26 12:00:00,30.8,30.86,30.73,30.81,129500.0,18.8674,18.9041,18.8245,18.8735,129500.0
2006-01-26 12:30:00,30.81,30.85,30.7,30.73,161000.0,18.8735,18.898,18.8061,18.8245,161000.0
2006-01-26 13:00:00,30.74,30.79,30.73,30.78,43000.0,18.8306,18.8612,18.8245,18.8551,43000.0
2006-01-26 13:30:00,30.78,30.78,30.66,30.7,60500.0,18.8551,18.8551,18.7816,18.8061,60500.0
2006-01-26 14:00:00,30.63,30.73,30.63,30.66,47500.0,18.7632,18.8245,18.7632,18.7816,47500.0
2006-01-26 14:30:00,30.66,30.88,30.61,30.81,130000.0,18.7816,18.9164,18.751,18.8735,130000.0
2006-01-26 15:00:00,30.84,31.12,30.77,31.02,182500.0,18.8919,19.0634,18.849,19.0021,182500.0
2006-01-26 15:30:00,31.0,31.05,30.89,31.03,167500.0,18.9899,19.0205,18.9225,19.0083,167500.0
2006-01-27 09:30:00,31.8,32.7,31.8,32.46,644500.0,19.4799,20.0313,19.4799,19.8842,644500.0
2006-01-27 10:00:00,32.44,32.66,32.3,32.42,740500.0,19.872,20.0068,19.7862,19.8597,740500.0
2006-01-27 10:30:00,32.43,32.49,32.28,32.32,542000.0,19.8659,19.9026,19.774,19.7985,542000.0
2006-01-27 11:00:00,32.33,32.42,32.2,32.2,305500.0,19.8046,19.8597,19.725,19.725,305500.0
2006-01-27 11:30:00,32.2,32.27,32.03,32.08,327500.0,19.725,19.7679,19.6208,19.6515,327500.0
2006-01-27 12:00:00,32.08,32.21,32.0,32.21,331500.0,19.6515,19.7311,19.6025,19.7311,331500.0
2006-01-27 12:30:00,32.24,32.24,32.12,32.13,211500.0,19.7495,19.7495,19.676,19.6821,211500.0
2006-01-27 13:00:00,32.13,32.13,31.73,31.98,442000.0,19.6821,19.6821,19.4371,19.5902,442000.0
2006-01-27 13:30:00,31.96,31.98,31.8,31.93,429000.0,19.578,19.5902,19.4799,19.5596,429000.0
2006-01-27 14:00:00,31.93,32.1,31.92,32.02,191000.0,19.5596,19.6637,19.5535,19.6147,191000.0
2006-01-27 14:30:00,32.04,32.15,32.03,32.05,255500.0,19.627,19.6943,19.6208,19.6331,255500.0
2006-01-27 15:00:00,32.05,32.27,32.04,32.2,261500.0,19.6331,19.7679,19.627,19.725,261500.0
2006-01-27 15:30:00,32.16,32.6,32.15,32.48,599000.0,19.7005,19.97,19.6943,19.8965,599000.0
2006-01-30 09:30:00,32.92,32.98,32.17,32.17,461000.0,20.166,20.2028,19.7066,19.7066,461000.0
2006-01-30 10:00:00,32.16,32.44,32.12,32.3,271000.0,19.7005,19.872,19.676,19.7862,271000.0
2006-01-30 10:30:00,32.32,32.35,31.86,31.97,269500.0,19.7985,19.8169,19.5167,19.5841,269500.0
2006-01-30 11:00:00,31.98,32.3,31.9,32.26,268000.0,19.5902,19.7862,19.5412,19.7617,268000.0
2006-01-30 11:30:00,32.26,32.49,32.26,32.39,219500.0,19.7617,19.9026,19.7617,19.8414,219500.0
2006-01-30 12:00:00,32.39,32.39,32.18,32.22,90000.0,19.8414,19.8414,19.7127,19.7372,90000.0
2006-01-30 12:30:00,32.26,32.37,32.17,32.17,67000.0,19.7617,19.8291,19.7066,19.7066,67000.0
2006-01-30 13:00:00,32.2,32.27,32.18,32.24,80000.0,19.725,19.7679,19.7127,19.7495,80000.0
2006-01-30 13:30:00,32.21,32.35,32.21,32.25,107500.0,19.7311,19.8169,19.7311,19.7556,107500.0
2006-01-30 14:00:00,32.23,32.34,32.2,32.31,126500.0,19.7434,19.8107,19.725,19.7924,126500.0
2006-01-30 14:30:00,32.31,32.46,32.31,32.39,150500.0,19.7924,19.8842,19.7924,19.8414,150500.0
2006-01-30 15:00:00,32.39,32.39,32.23,32.32,115500.0,19.8414,19.8414,19.7434,19.7985,115500.0
2006-01-30 15:30:00,32.29,32.29,32.04,32.23,323500.0,19.7801,19.7801,19.627,19.7434,323500.0
2006-01-31 09:30:00,31.84,31.96,31.75,31.88,165500.0,19.5044,19.578,19.4493,19.5289,165500.0
2006-01-31 10:00:00,31.88,31.93,31.67,31.83,178500.0,19.5289,19.5596,19.4003,19.4983,178500.0
2006-01-31 10:30:00,31.84,31.89,31.6,31.71,225000.0,19.5044,19.5351,19.3574,19.4248,225000.0
2006-01-31 11:00:00,31.71,31.85,31.7,31.84,118000.0,19.4248,19.5106,19.4187,19.5044,118000.0
2006-01-31 11:30:00,31.84,32.29,31.84,32.29,193500.0,19.5044,19.7801,19.5044,19.7801,193500.0
2006-01-31 12:00:00,32.29,32.54,32.2,32.48,260500.0,19.7801,19.9332,19.725,19.8965,260500.0
2006-01-31 12:30:00,32.49,32.7,32.45,32.52,185000.0,19.9026,20.0313,19.8781,19.921,185000.0
2006-01-31 13:00:00,32.51,32.61,32.46,32.53,162000.0,19.9149,19.9761,19.8842,19.9271,162000.0
2006-01-31 13:30:00,32.55,32.58,32.52,32.56,110000.0,19.9394,19.9578,19.921,19.9455,110000.0
2006-01-31 14:00:00,32.56,32.56,32.2,32.22,172000.0,19.9455,19.9455,19.725,19.7372,172000.0
2006-01-31 14:30:00,32.24,32.54,32.23,32.5,160000.0,19.7495,19.9332,19.7434,19.9087,160000.0
2006-01-31 15:00:00,32.53,32.85,32.5,32.83,256000.0,19.9271,20.1231,19.9087,20.1109,256000.0
2006-01-31 15:30:00,32.83,32.88,32.53,32.55,205500.0,20.1109,20.1415,19.9271,19.9394,205500.0
2006-02-01 09:30:00,31.98,32.16,31.88,32.08,332500.0,19.5902,19.7005,19.5289,19.6515,332500.0
2006-02-01 10:00:00,32.06,32.08,31.9,31.93,345000.0,19.6392,19.6515,19.5412,19.5596,345000.0
2006-02-01 10:30:00,31.93,31.96,31.74,31.87,350000.0,19.5596,19.578,19.4432,19.5228,350000.0
2006-02-01 11:00:00,31.87,31.92,31.81,31.83,129500.0,19.5228,19.5535,19.4861,19.4983,129500.0
2006-02-01 11:30:00,31.82,31.9,31.8,31.87,229500.0,19.4922,19.5412,19.4799,19.5228,229500.0
2006-02-01 12:00:00,31.86,31.93,31.82,31.86,376500.0,19.5167,19.5596,19.4922,19.5167,376500.0
2006-02-01 12:30:00,31.86,31.99,31.85,31.96,173500.0,19.5167,19.5963,19.5106,19.578,173500.0
2006-02-01 13:00:00,31.95,31.97,31.86,31.94,139500.0,19.5718,19.5841,19.5167,19.5657,139500.0
2006-02-01 13:30:00,31.93,31.96,31.87,31.94,175500.0,19.5596,19.578,19.5228,19.5657,175500.0
2006-02-01 14:00:00,31.93,32.0,31.79,31.79,179500.0,19.5596,19.6025,19.4738,19.4738,179500.0
2006-02-01 14:30:00,31.78,31.78,31.39,31.6,314500.0,19.4677,19.4677,19.2288,19.3574,314500.0
2006-02-01 15:00:00,31.6,31.6,31.38,31.47,295000.0,19.3574,19.3574,19.2227,19.2778,295000.0
2006-02-01 15:30:00,31.49,31.68,31.46,31.46,381000.0,19.29,19.4064,19.2717,19.2717,381000.0
2006-02-02 09:30:00,31.13,31.85,31.13,31.83,506500.0,19.0695,19.5106,19.0695,19.4983,506500.0
2006-02-02 10:00:00,31.83,31.93,31.66,31.83,240500.0,19.4983,19.5596,19.3942,19.4983,240500.0
2006-02-02 10:30:00,31.83,31.95,31.5,31.5,160000.0,19.4983,19.5718,19.2962,19.2962,160000.0
2006-02-02 11:00:00,31.5,31.5,30.73,30.94,789500.0,19.2962,19.2962,18.8245,18.9531,789500.0
2006-02-02 11:30:00,30.94,30.94,30.46,30.64,367500.0,18.9531,18.9531,18.6591,18.7694,367500.0
2006-02-02 12:00:00,30.6,30.76,30.42,30.43,320500.0,18.7449,18.8429,18.6346,18.6407,320500.0
2006-02-02 12:30:00,30.46,30.65,30.26,30.48,272000.0,18.6591,18.7755,18.5366,18.6713,272000.0
2006-02-02 13:00:00,30.45,30.49,30.11,30.15,280500.0,18.653,18.6775,18.4447,18.4692,280500.0
2006-02-02 13:30:00,30.18,30.19,29.9,30.15,301000.0,18.4876,18.4937,18.316,18.4692,301000.0
2006-02-02 14:00:00,30.14,30.53,30.13,30.2,327500.0,18.4631,18.702,18.4569,18.4998,327500.0
2006-02-02 14:30:00,30.19,30.32,30.12,30.3,146500.0,18.4937,18.5733,18.4508,18.5611,146500.0
2006-02-02 15:00:00,30.3,30.43,30.28,30.38,131000.0,18.5611,18.6407,18.5488,18.6101,131000.0
2006-02-02 15:30:00,30.37,30.39,30.29,30.39,236500.0,18.604,18.6162,18.555,18.6162,236500.0
2006-02-03 09:30:00,30.52,30.6,30.16,30.35,373500.0,18.6958,18.7449,18.4753,18.5917,373500.0
2006-02-03 10:00:00,30.33,30.54,30.25,30.41,253500.0,18.5795,18.7081,18.5304,18.6285,253500.0
2006-02-03 10:30:00,30.4,30.45,30.33,30.34,201500.0,18.6223,18.653,18.5795,18.5856,201500.0
2006-02-03 11:00:00,30.34,30.49,30.34,30.36,132000.0,18.5856,18.6775,18.5856,18.5978,132000.0
2006-02-03 11:30:00,30.4,31.16,30.22,30.43,707000.0,18.6223,19.0879,18.5121,18.6407,707000.0
2006-02-03 12:00:00,30.43,30.74,30.43,30.61,130000.0,18.6407,18.8306,18.6407,18.751,130000.0
2006-02-03 12:30:00,30.63,30.65,30.39,30.62,119000.0,18.7632,18.7755,18.6162,18.7571,119000.0
2006-02-03 13:00:00,30.64,30.67,30.45,30.47,186000.0,18.7694,18.7877,18.653,18.6652,186000.0
2006-02-03 13:30:00,30.46,30.6,30.46,30.55,108000.0,18.6591,18.7449,18.6591,18.7142,108000.0
2006-02-03 14:00:00,30.54,30.59,30.5,30.55,86000.0,18.7081,18.7387,18.6836,18.7142,86000.0
2006-02-03 14:30:00,30.57,30.61,30.46,30.46,81000.0,18.7265,18.751,18.6591,18.6591,81000.0
2006-02-03 15:00:00,30.46,30.55,30.41,30.52,69500.0,18.6591,18.7142,18.6285,18.6958,69500.0
2006-02-03 15:30:00,30.5,30.52,30.3,30.34,136500.0,18.6836,18.6958,18.5611,18.5856,136500.0
2006-02-06 09:30:00,30.95,31.25,30.94,31.05,454000.0,18.9593,19.143,18.9531,19.0205,454000.0
2006-02-06 10:00:00,31.05,31.16,31.04,31.04,191000.0,19.0205,19.0879,19.0144,19.0144,191000.0
2006-02-06 10:30:00,31.01,31.03,30.85,30.97,163500.0,18.996,19.0083,18.898,18.9715,163500.0
2006-02-06 11:00:00,30.97,31.0,30.94,31.0,79000.0,18.9715,18.9899,18.9531,18.9899,79000.0
2006-02-06 11:30:00,31.0,31.0,30.97,31.0,121000.0,18.9899,18.9899,18.9715,18.9899,121000.0
2006-02-06 12:00:00,31.0,31.1,31.0,31.1,55000.0,18.9899,19.0511,18.9899,19.0511,55000.0
2006-02-06 12:30:00,31.09,31.4,31.05,31.15,147000.0,19.045,19.2349,19.0205,19.0818,147000.0
2006-02-06 13:00:00,31.13,31.4,31.13,31.16,109500.0,19.0695,19.2349,19.0695,19.0879,109500.0
2006-02-06 13:30:00,31.17,31.21,31.14,31.17,100000.0,19.094,19.1185,19.0756,19.094,100000.0
2006-02-06 14:00:00,31.17,31.25,31.08,31.12,244500.0,19.094,19.143,19.0389,19.0634,244500.0
2006-02-06 14:30:00,31.11,31.18,31.09,31.12,103000.0,19.0573,19.1001,19.045,19.0634,103000.0
2006-02-06 15:00:00,31.11,31.29,31.1,31.29,164500.0,19.0573,19.1675,19.0511,19.1675,164500.0
2006-02-06 15:30:00,31.3,31.6,31.21,31.48,309000.0,19.1737,19.3574,19.1185,19.2839,309000.0
2006-02-07 09:30:00,30.78,30.8,30.65,30.65,266000.0,18.8551,18.8674,18.7755,18.7755,266000.0
2006-02-07 10:00:00,30.65,30.7,30.32,30.36,271000.0,18.7755,18.8061,18.5733,18.5978,271000.0
2006-02-07 10:30:00,30.36,30.41,30.12,30.19,214500.0,18.5978,18.6285,18.4508,18.4937,214500.0
2006-02-07 11:00:00,30.16,30.42,30.16,30.42,140500.0,18.4753,18.6346,18.4753,18.6346,140500.0
2006-02-07 11:30:00,30.42,30.42,30.05,30.12,158000.0,18.6346,18.6346,18.4079,18.4508,158000.0
2006-02-07 12:00:00,30.13,30.25,30.11,30.2,237500.0,18.4569,18.5304,18.4447,18.4998,237500.0
2006-02-07 12:30:00,30.2,30.2,30.0,30.0,133500.0,18.4998,18.4998,18.3773,18.3773,133500.0
2006-02-07 13:00:00,30.0,30.05,29.86,29.98,257500.0,18.3773,18.4079,18.2915,18.3651,257500.0
2006-02-07 13:30:00,29.97,30.05,29.93,29.99,89000.0,18.3589,18.4079,18.3344,18.3712,89000.0
2006-02-07 14:00:00,29.99,30.04,29.89,29.98,168000.0,18.3712,18.4018,18.3099,18.3651,168000.0
2006-02-07 14:30:00,29.98,30.06,29.63,29.66,301000.0,18.3651,18.4141,18.1507,18.169,301000.0
2006-02-07 15:00:00,29.66,29.68,29.0,29.36,367500.0,18.169,18.1813,17.7647,17.9853,367500.0
2006-02-07 15:30:00,29.33,29.64,29.33,29.58,206000.0,17.9669,18.1568,17.9669,18.12,206000.0
2006-02-08 09:30:00,29.97,30.12,29.68,29.68,1182000.0,18.3589,18.4508,18.1813,18.1813,1182000.0
2006-02-08 10:00:00,29.68,29.7,29.36,29.63,635500.0,18.1813,18.1935,17.9853,18.1507,635500.0
2006-02-08 10:30:00,29.63,30.07,29.38,29.73,519500.0,18.1507,18.4202,17.9975,18.2119,519500.0
2006-02-08 11:00:00,29.73,29.88,29.6,29.64,580000.0,18.2119,18.3038,18.1323,18.1568,580000.0
2006-02-08 11:30:00,29.64,29.8,29.64,29.8,67500.0,18.1568,18.2548,18.1568,18.2548,67500.0
2006-02-08 12:00:00,29.79,30.44,29.77,30.26,269000.0,18.2487,18.6468,18.2364,18.5366,269000.0
2006-02-08 12:30:00,30.26,31.18,30.21,30.98,392500.0,18.5366,19.1001,18.5059,18.9776,392500.0
2006-02-08 13:00:00,30.95,31.11,30.74,31.11,274500.0,18.9593,19.0573,18.8306,19.0573,274500.0
2006-02-08 13:30:00,31.11,31.15,30.88,30.95,212000.0,19.0573,19.0818,18.9164,18.9593,212000.0
2006-02-08 14:00:00,30.94,30.98,30.83,30.92,219500.0,18.9531,18.9776,18.8857,18.9409,219500.0
2006-02-08 14:30:00,30.92,31.04,30.91,31.0,155000.0,18.9409,19.0144,18.9347,18.9899,155000.0
2006-02-08 15:00:00,31.0,31.09,30.94,31.0,253000.0,18.9899,19.045,18.9531,18.9899,253000.0
2006-02-08 15:30:00,31.0,31.4,31.0,31.26,725000.0,18.9899,19.2349,18.9899,19.1492,725000.0
2006-02-09 09:30:00,31.17,31.28,30.94,31.28,394000.0,19.094,19.1614,18.9531,19.1614,394000.0
2006-02-09 10:00:00,31.28,31.59,31.28,31.57,427000.0,19.1614,19.3513,19.1614,19.339,427000.0
2006-02-09 10:30:00,31.6,31.63,31.37,31.44,411000.0,19.3574,19.3758,19.2165,19.2594,411000.0
2006-02-09 11:00:00,31.44,31.44,31.35,31.38,181500.0,19.2594,19.2594,19.2043,19.2227,181500.0
2006-02-09 11:30:00,31.37,31.46,31.31,31.38,123000.0,19.2165,19.2717,19.1798,19.2227,123000.0
2006-02-09 12:00:00,31.38,31.4,31.32,31.33,102500.0,19.2227,19.2349,19.1859,19.192,102500.0
2006-02-09 12:30:00,31.33,31.44,31.33,31.37,55000.0,19.192,19.2594,19.192,19.2165,55000.0
2006-02-09 13:00:00,31.39,31.4,31.18,31.28,185000.0,19.2288,19.2349,19.1001,19.1614,185000.0
2006-02-09 13:30:00,31.28,31.34,31.28,31.29,238000.0,19.1614,19.1982,19.1614,19.1675,238000.0
2006-02-09 14:00:00,31.29,31.29,31.01,31.12,395500.0,19.1675,19.1675,18.996,19.0634,395500.0
2006-02-09 14:30:00,31.12,31.18,31.05,31.1,290500.0,19.0634,19.1001,19.0205,19.0511,290500.0
2006-02-09 15:00:00,31.08,31.09,30.7,30.87,372000.0,19.0389,19.045,18.8061,18.9102,372000.0
2006-02-09 15:30:00,30.87,30.87,30.7,30.79,340500.0,18.9102,18.9102,18.8061,18.8612,340500.0
2006-02-10 09:30:00,30.91,31.01,30.65,30.88,399000.0,18.9347,18.996,18.7755,18.9164,399000.0
2006-02-10 10:00:00,30.9,30.96,30.46,30.51,423500.0,18.9286,18.9654,18.6591,18.6897,423500.0
2006-02-10 10:30:00,30.53,30.53,30.3,30.32,518000.0,18.702,18.702,18.5611,18.5733,518000.0
2006-02-10 11:00:00,30.32,30.5,30.28,30.38,414000.0,18.5733,18.6836,18.5488,18.6101,414000.0
2006-02-10 11:30:00,30.35,30.65,30.3,30.34,249000.0,18.5917,18.7755,18.5611,18.5856,249000.0
2006-02-10 12:00:00,30.34,30.6,30.34,30.59,204000.0,18.5856,18.7449,18.5856,18.7387,204000.0
2006-02-10 12:30:00,30.54,30.74,30.52,30.58,158500.0,18.7081,18.8306,18.6958,18.7326,158500.0
2006-02-10 13:00:00,30.58,30.7,30.54,30.6,138000.0,18.7326,18.8061,18.7081,18.7449,138000.0
2006-02-10 13:30:00,30.58,30.7,30.58,30.69,60500.0,18.7326,18.8061,18.7326,18.8,60500.0
2006-02-10 14:00:00,30.69,30.77,30.68,30.7,76500.0,18.8,18.849,18.7939,18.8061,76500.0
2006-02-10 14:30:00,30.7,31.15,30.7,30.99,122000.0,18.8061,19.0818,18.8061,18.9838,122000.0
2006-02-10 15:00:00,31.05,31.6,31.05,31.48,266000.0,19.0205,19.3574,19.0205,19.2839,266000.0
2006-02-10 15:30:00,31.48,31.48,31.16,31.22,215500.0,19.2839,19.2839,19.0879,19.1246,215500.0
2006-02-13 09:30:00,30.64,30.65,30.49,30.55,339000.0,18.7694,18.7755,18.6775,18.7142,339000.0
2006-02-13 10:00:00,30.55,30.62,30.28,30.35,260500.0,18.7142,18.7571,18.5488,18.5917,260500.0
2006-02-13 10:30:00,30.4,30.46,30.31,30.36,214500.0,18.6223,18.6591,18.5672,18.5978,214500.0
2006-02-13 11:00:00,30.34,30.39,30.25,30.29,149000.0,18.5856,18.6162,18.5304,18.555,149000.0
2006-02-13 11:30:00,30.29,30.29,30.06,30.18,163500.0,18.555,18.555,18.4141,18.4876,163500.0
2006-02-13 12:00:00,30.18,30.26,30.08,30.11,119000.0,18.4876,18.5366,18.4263,18.4447,119000.0
2006-02-13 12:30:00,30.14,30.17,29.97,30.02,256000.0,18.4631,18.4814,18.3589,18.3896,256000.0
2006-02-13 13:00:00,30.0,30.06,29.8,29.88,205500.0,18.3773,18.4141,18.2548,18.3038,205500.0
2006-02-13 13:30:00,29.89,29.89,29.54,29.54,379000.0,18.3099,18.3099,18.0955,18.0955,379000.0
2006-02-13 14:00:00,29.54,29.71,29.51,29.6,165000.0,18.0955,18.1997,18.0771,18.1323,165000.0
2006-02-13 14:30:00,29.6,29.71,29.56,29.65,203500.0,18.1323,18.1997,18.1078,18.1629,203500.0
2006-02-13 15:00:00,29.65,29.65,29.58,29.6,271500.0,18.1629,18.1629,18.12,18.1323,271500.0
2006-02-13 15:30:00,29.59,29.84,29.58,29.78,378000.0,18.1261,18.2793,18.12,18.2425,378000.0
2006-02-14 09:30:00,29.17,29.2,28.87,28.95,628000.0,17.8689,17.8872,17.6851,17.7341,628000.0
2006-02-14 10:00:00,28.96,29.12,28.88,29.0,365500.0,17.7402,17.8382,17.6912,17.7647,365500.0
2006-02-14 10:30:00,28.99,29.06,28.9,28.98,346500.0,17.7586,17.8015,17.7035,17.7525,346500.0
2006-02-14 11:00:00,28.98,29.4,28.91,29.15,290000.0,17.7525,18.0098,17.7096,17.8566,290000.0
2006-02-14 11:30:00,29.16,29.23,29.02,29.07,258000.0,17.8627,17.9056,17.777,17.8076,258000.0
2006-02-14 12:00:00,29.06,29.29,29.06,29.21,229000.0,17.8015,17.9424,17.8015,17.8934,229000.0
2006-02-14 12:30:00,29.2,29.53,29.18,29.46,248000.0,17.8872,18.0894,17.875,18.0465,248000.0
2006-02-14 13:00:00,29.49,29.65,29.49,29.57,202000.0,18.0649,18.1629,18.0649,18.1139,202000.0
2006-02-14 13:30:00,29.57,29.68,29.48,29.68,96000.0,18.1139,18.1813,18.0588,18.1813,96000.0
2006-02-14 14:00:00,29.69,29.79,29.67,29.69,162000.0,18.1874,18.2487,18.1752,18.1874,162000.0
2006-02-14 14:30:00,29.66,29.79,29.66,29.7,125500.0,18.169,18.2487,18.169,18.1935,125500.0
2006-02-14 15:00:00,29.72,29.91,29.65,29.91,217500.0,18.2058,18.3222,18.1629,18.3222,217500.0
2006-02-14 15:30:00,29.89,29.92,29.7,29.71,231500.0,18.3099,18.3283,18.1935,18.1997,231500.0
2006-02-15 09:30:00,29.73,29.78,29.44,29.67,192000.0,18.2119,18.2425,18.0343,18.1752,192000.0
2006-02-15 10:00:00,29.65,29.94,29.46,29.85,246500.0,18.1629,18.3405,18.0465,18.2854,246500.0
2006-02-15 10:30:00,29.88,29.93,29.75,29.9,185500.0,18.3038,18.3344,18.2242,18.316,185500.0
2006-02-15 11:00:00,29.9,29.93,29.51,29.63,204500.0,18.316,18.3344,18.0771,18.1507,204500.0
2006-02-15 11:30:00,29.63,29.64,29.12,29.25,228000.0,18.1507,18.1568,17.8382,17.9179,228000.0
2006-02-15 12:00:00,29.29,29.4,29.02,29.02,187500.0,17.9424,18.0098,17.777,17.777,187500.0
2006-02-15 12:30:00,29.03,29.04,28.84,29.02,388000.0,17.7831,17.7892,17.6667,17.777,388000.0
2006-02-15 13:00:00,29.03,29.07,28.92,29.02,104500.0,17.7831,17.8076,17.7157,17.777,104500.0
2006-02-15 13:30:00,29.03,29.07,28.99,29.03,83000.0,17.7831,17.8076,17.7586,17.7831,83000.0
2006-02-15 14:00:00,29.04,29.07,28.98,29.01,143000.0,17.7892,17.8076,17.7525,17.7709,143000.0
2006-02-15 14:30:00,29.02,29.03,28.86,28.92,196500.0,17.777,17.7831,17.679,17.7157,196500.0
2006-02-15 15:00:00,28.94,28.94,28.62,28.62,272500.0,17.728,17.728,17.5319,17.5319,272500.0
2006-02-15 15:30:00,28.62,28.83,28.5,28.82,352000.0,17.5319,17.6606,17.4584,17.6545,352000.0
2006-02-16 09:30:00,29.69,29.88,29.48,29.56,397000.0,18.1874,18.3038,18.0588,18.1078,397000.0
2006-02-16 10:00:00,29.57,29.65,29.5,29.65,157500.0,18.1139,18.1629,18.071,18.1629,157500.0
2006-02-16 10:30:00,29.64,29.86,29.52,29.77,242000.0,18.1568,18.2915,18.0833,18.2364,242000.0
2006-02-16 11:00:00,29.77,30.18,29.77,30.12,206000.0,18.2364,18.4876,18.2364,18.4508,206000.0
2006-02-16 11:30:00,30.14,30.34,30.1,30.14,293000.0,18.4631,18.5856,18.4386,18.4631,293000.0
2006-02-16 12:00:00,30.14,30.31,30.14,30.21,161000.0,18.4631,18.5672,18.4631,18.5059,161000.0
2006-02-16 12:30:00,30.21,30.22,30.03,30.08,117500.0,18.5059,18.5121,18.3957,18.4263,117500.0
2006-02-16 13:00:00,30.08,30.17,30.01,30.03,85000.0,18.4263,18.4814,18.3834,18.3957,85000.0
2006-02-16 13:30:00,30.03,30.16,29.99,29.99,115500.0,18.3957,18.4753,18.3712,18.3712,115500.0
2006-02-16 14:00:00,29.99,30.0,29.77,29.79,277000.0,18.3712,18.3773,18.2364,18.2487,277000.0
2006-02-16 14:30:00,29.79,29.94,29.76,29.9,198500.0,18.2487,18.3405,18.2303,18.316,198500.0
2006-02-16 15:00:00,29.88,29.99,29.87,29.92,318500.0,18.3038,18.3712,18.2977,18.3283,318500.0
2006-02-16 15:30:00,29.94,30.28,29.94,30.16,165000.0,18.3405,18.5488,18.3405,18.4753,165000.0
2006-02-17 09:30:00,30.33,30.39,30.24,30.32,267500.0,18.5795,18.6162,18.5243,18.5733,267500.0
2006-02-17 10:00:00,30.33,30.62,30.26,30.53,302000.0,18.5795,18.7571,18.5366,18.702,302000.0
2006-02-17 10:30:00,30.53,30.65,30.52,30.6,175500.0,18.702,18.7755,18.6958,18.7449,175500.0
2006-02-17 11:00:00,30.59,30.59,30.47,30.49,159000.0,18.7387,18.7387,18.6652,18.6775,159000.0
2006-02-17 11:30:00,30.52,30.58,30.34,30.35,131500.0,18.6958,18.7326,18.5856,18.5917,131500.0
2006-02-17 12:00:00,30.35,30.54,30.35,30.49,70500.0,18.5917,18.7081,18.5917,18.6775,70500.0
2006-02-17 12:30:00,30.48,30.55,30.4,30.45,52000.0,18.6713,18.7142,18.6223,18.653,52000.0
2006-02-17 13:00:00,30.46,30.59,30.46,30.53,46000.0,18.6591,18.7387,18.6591,18.702,46000.0
2006-02-17 13:30:00,30.54,30.65,30.51,30.55,118500.0,18.7081,18.7755,18.6897,18.7142,118500.0
2006-02-17 14:00:00,30.55,30.55,30.5,30.55,42500.0,18.7142,18.7142,18.6836,18.7142,42500.0
2006-02-17 14:30:00,30.55,30.66,30.54,30.57,222000.0,18.7142,18.7816,18.7081,18.7265,222000.0
2006-02-17 15:00:00,30.57,30.6,30.53,30.6,91000.0,18.7265,18.7449,18.702,18.7449,91000.0
2006-02-17 15:30:00,30.58,30.82,30.58,30.76,165500.0,18.7326,18.8796,18.7326,18.8429,165500.0
2006-02-21 09:30:00,31.24,31.64,31.23,31.51,664000.0,19.1369,19.3819,19.1308,19.3023,664000.0
2006-02-21 10:00:00,31.5,31.58,31.36,31.39,330000.0,19.2962,19.3452,19.2104,19.2288,330000.0
2006-02-21 10:30:00,31.37,31.59,31.37,31.52,245500.0,19.2165,19.3513,19.2165,19.3084,245500.0
2006-02-21 11:00:00,31.53,31.78,31.51,31.74,249000.0,19.3145,19.4677,19.3023,19.4432,249000.0
2006-02-21 11:30:00,31.77,31.79,31.72,31.72,183500.0,19.4616,19.4738,19.4309,19.4309,183500.0
2006-02-21 12:00:00,31.72,31.8,31.64,31.8,158500.0,19.4309,19.4799,19.3819,19.4799,158500.0
2006-02-21 12:30:00,31.81,31.98,31.77,31.98,192500.0,19.4861,19.5902,19.4616,19.5902,192500.0
2006-02-21 13:00:00,31.95,32.1,31.89,32.1,241000.0,19.5718,19.6637,19.5351,19.6637,241000.0
2006-02-21 13:30:00,32.09,32.23,32.09,32.2,290000.0,19.6576,19.7434,19.6576,19.725,290000.0
2006-02-21 14:00:00,32.19,32.35,32.18,32.29,312500.0,19.7188,19.8169,19.7127,19.7801,312500.0
2006-02-21 14:30:00,32.29,32.6,32.28,32.4,233000.0,19.7801,19.97,19.774,19.8475,233000.0
2006-02-21 15:00:00,32.41,32.5,32.33,32.33,171500.0,19.8536,19.9087,19.8046,19.8046,171500.0
2006-02-21 15:30:00,32.36,32.4,32.02,32.04,327500.0,19.823,19.8475,19.6147,19.627,327500.0
2006-02-22 09:30:00,31.8,31.8,31.52,31.58,389000.0,19.4799,19.4799,19.3084,19.3452,389000.0
2006-02-22 10:00:00,31.6,31.73,31.51,31.65,193500.0,19.3574,19.4371,19.3023,19.3881,193500.0
2006-02-22 10:30:00,31.67,31.67,31.47,31.5,234000.0,19.4003,19.4003,19.2778,19.2962,234000.0
2006-02-22 11:00:00,31.5,31.72,31.5,31.72,128500.0,19.2962,19.4309,19.2962,19.4309,128500.0
2006-02-22 11:30:00,31.73,31.78,31.63,31.67,107500.0,19.4371,19.4677,19.3758,19.4003,107500.0
2006-02-22 12:00:00,31.69,31.73,31.65,31.67,43500.0,19.4126,19.4371,19.3881,19.4003,43500.0
2006-02-22 12:30:00,31.66,31.74,31.66,31.72,89000.0,19.3942,19.4432,19.3942,19.4309,89000.0
2006-02-22 13:00:00,31.74,31.78,31.71,31.72,51000.0,19.4432,19.4677,19.4248,19.4309,51000.0
2006-02-22 13:30:00,31.62,31.67,31.41,31.44,150500.0,19.3697,19.4003,19.241,19.2594,150500.0
2006-02-22 14:00:00,31.46,31.62,31.44,31.56,133000.0,19.2717,19.3697,19.2594,19.3329,133000.0
2006-02-22 14:30:00,31.56,31.64,31.55,31.56,78500.0,19.3329,19.3819,19.3268,19.3329,78500.0
2006-02-22 15:00:00,31.51,31.52,31.4,31.4,104000.0,19.3023,19.3084,19.2349,19.2349,104000.0
2006-02-22 15:30:00,31.4,31.43,31.28,31.33,244000.0,19.2349,19.2533,19.1614,19.192,244000.0
2006-02-23 09:30:00,31.26,31.56,31.23,31.33,357000.0,19.1492,19.3329,19.1308,19.192,357000.0
2006-02-23 10:00:00,31.3,31.3,31.03,31.1,274500.0,19.1737,19.1737,19.0083,19.0511,274500.0
2006-02-23 10:30:00,31.09,31.36,31.09,31.32,226500.0,19.045,19.2104,19.045,19.1859,226500.0
2006-02-23 11:00:00,31.32,31.33,31.18,31.26,100500.0,19.1859,19.192,19.1001,19.1492,100500.0
2006-02-23 11:30:00,31.28,31.52,31.28,31.44,120500.0,19.1614,19.3084,19.1614,19.2594,120500.0
2006-02-23 12:00:00,31.4,31.48,31.25,31.25,71000.0,19.2349,19.2839,19.143,19.143,71000.0
2006-02-23 12:30:00,31.25,31.31,31.25,31.26,59500.0,19.143,19.1798,19.143,19.1492,59500.0
2006-02-23 13:00:00,31.26,31.36,31.26,31.3,70000.0,19.1492,19.2104,19.1492,19.1737,70000.0
2006-02-23 13:30:00,31.29,31.34,31.29,31.32,36000.0,19.1675,19.1982,19.1675,19.1859,36000.0
2006-02-23 14:00:00,31.32,31.35,31.3,31.35,39000.0,19.1859,19.2043,19.1737,19.2043,39000.0
2006-02-23 14:30:00,31.36,31.7,31.36,31.5,195000.0,19.2104,19.4187,19.2104,19.2962,195000.0
2006-02-23 15:00:00,31.5,31.6,31.49,31.55,67000.0,19.2962,19.3574,19.29,19.3268,67000.0
2006-02-23 15:30:00,31.55,31.63,31.38,31.4,157000.0,19.3268,19.3758,19.2227,19.2349,157000.0
2006-02-24 09:30:00,31.67,31.92,31.56,31.89,280000.0,19.4003,19.5535,19.3329,19.5351,280000.0
2006-02-24 10:00:00,31.89,31.96,31.76,31.8,213000.0,19.5351,19.578,19.4554,19.4799,213000.0
2006-02-24 10:30:00,31.82,31.88,31.81,31.88,89500.0,19.4922,19.5289,19.4861,19.5289,89500.0
2006-02-24 11:00:00,31.91,32.12,31.88,32.1,218000.0,19.5473,19.676,19.5289,19.6637,218000.0
2006-02-24 11:30:00,32.12,32.18,32.02,32.12,117500.0,19.676,19.7127,19.6147,19.676,117500.0
2006-02-24 12:00:00,32.14,32.15,31.98,32.08,75500.0,19.6882,19.6943,19.5902,19.6515,75500.0
2006-02-24 12:30:00,32.08,32.13,32.07,32.11,50500.0,19.6515,19.6821,19.6453,19.6698,50500.0
2006-02-24 13:00:00,32.12,32.12,31.96,32.05,71000.0,19.676,19.676,19.578,19.6331,71000.0
2006-02-24 13:30:00,32.03,32.12,32.01,32.01,55000.0,19.6208,19.676,19.6086,19.6086,55000.0
2006-02-24 14:00:00,32.0,32.1,32.0,32.08,29500.0,19.6025,19.6637,19.6025,19.6515,29500.0
2006-02-24 14:30:00,32.08,32.21,32.08,32.19,104500.0,19.6515,19.7311,19.6515,19.7188,104500.0
2006-02-24 15:00:00,32.2,32.3,32.13,32.29,119500.0,19.725,19.7862,19.6821,19.7801,119500.0
2006-02-24 15:30:00,32.28,32.28,32.05,32.08,158500.0,19.774,19.774,19.6331,19.6515,158500.0
2006-02-27 09:30:00,32.7,32.71,32.33,32.57,474000.0,20.0313,20.0374,19.8046,19.9516,474000.0
2006-02-27 10:00:00,32.57,32.64,32.13,32.33,380500.0,19.9516,19.9945,19.6821,19.8046,380500.0
2006-02-27 10:30:00,32.33,32.49,32.28,32.32,217000.0,19.8046,19.9026,19.774,19.7985,217000.0
2006-02-27 11:00:00,32.35,32.37,32.17,32.28,138000.0,19.8169,19.8291,19.7066,19.774,138000.0
2006-02-27 11:30:00,32.3,32.45,32.26,32.35,58500.0,19.7862,19.8781,19.7617,19.8169,58500.0
2006-02-27 12:00:00,32.37,32.37,32.08,32.12,100500.0,19.8291,19.8291,19.6515,19.676,100500.0
2006-02-27 12:30:00,32.11,32.18,32.08,32.15,52500.0,19.6698,19.7127,19.6515,19.6943,52500.0
2006-02-27 13:00:00,32.2,32.26,32.18,32.21,55000.0,19.725,19.7617,19.7127,19.7311,55000.0
2006-02-27 13:30:00,32.21,32.33,32.2,32.2,125000.0,19.7311,19.8046,19.725,19.725,125000.0
2006-02-27 14:00:00,32.2,32.23,32.16,32.16,66500.0,19.725,19.7434,19.7005,19.7005,66500.0
2006-02-27 14:30:00,32.16,32.27,32.12,32.22,58000.0,19.7005,19.7679,19.676,19.7372,58000.0
2006-02-27 15:00:00,32.22,32.22,32.03,32.12,100000.0,19.7372,19.7372,19.6208,19.676,100000.0
2006-02-27 15:30:00,32.12,32.13,31.9,32.1,221000.0,19.676,19.6821,19.5412,19.6637,221000.0
2006-02-28 09:30:00,32.22,32.22,31.7,31.74,309500.0,19.7372,19.7372,19.4187,19.4432,309500.0
2006-02-28 10:00:00,31.75,31.78,31.05,31.4,620000.0,19.4493,19.4677,19.0205,19.2349,620000.0
2006-02-28 10:30:00,31.4,31.4,30.95,31.01,505000.0,19.2349,19.2349,18.9593,18.996,505000.0
2006-02-28 11:00:00,31.01,31.3,31.0,31.28,307500.0,18.996,19.1737,18.9899,19.1614,307500.0
2006-02-28 11:30:00,31.26,31.53,31.26,31.37,141000.0,19.1492,19.3145,19.1492,19.2165,141000.0
2006-02-28 12:00:00,31.37,31.41,31.36,31.36,99500.0,19.2165,19.241,19.2104,19.2104,99500.0
2006-02-28 12:30:00,31.36,31.43,31.35,31.39,183500.0,19.2104,19.2533,19.2043,19.2288,183500.0
2006-02-28 13:00:00,31.39,31.49,31.38,31.49,70000.0,19.2288,19.29,19.2227,19.29,70000.0
2006-02-28 13:30:00,31.49,31.56,31.46,31.47,113000.0,19.29,19.3329,19.2717,19.2778,113000.0
2006-02-28 14:00:00,31.47,31.55,31.46,31.55,57000.0,19.2778,19.3268,19.2717,19.3268,57000.0
2006-02-28 14:30:00,31.55,31.61,31.55,31.6,81000.0,19.3268,19.3636,19.3268,19.3574,81000.0
2006-02-28 15:00:00,31.6,31.87,31.6,31.83,160500.0,19.3574,19.5228,19.3574,19.4983,160500.0
2006-02-28 15:30:00,31.87,32.2,31.84,32.03,425500.0,19.5228,19.725,19.5044,19.6208,425500.0
2006-03-01 09:30:00,32.24,32.72,32.23,32.62,319500.0,19.7495,20.0435,19.7434,19.9823,319500.0
2006-03-01 10:00:00,32.59,32.67,32.46,32.65,264500.0,19.9639,20.0129,19.8842,20.0006,264500.0
2006-03-01 10:30:00,32.64,32.9,32.64,32.71,380000.0,19.9945,20.1538,19.9945,20.0374,380000.0
2006-03-01 11:00:00,32.72,32.94,32.63,32.9,202500.0,20.0435,20.1783,19.9884,20.1538,202500.0
2006-03-01 11:30:00,32.89,33.26,32.88,33.1,393500.0,20.1477,20.3743,20.1415,20.2763,393500.0
2006-03-01 12:00:00,33.12,33.13,33.0,33.04,112500.0,20.2885,20.2947,20.215,20.2395,112500.0
2006-03-01 12:30:00,33.05,33.16,33.0,33.16,146000.0,20.2457,20.313,20.215,20.313,146000.0
2006-03-01 13:00:00,33.16,33.19,33.05,33.16,139000.0,20.313,20.3314,20.2457,20.313,139000.0
2006-03-01 13:30:00,33.16,33.17,33.04,33.06,149000.0,20.313,20.3192,20.2395,20.2518,149000.0
2006-03-01 14:00:00,33.05,33.05,33.01,33.02,100000.0,20.2457,20.2457,20.2212,20.2273,100000.0
2006-03-01 14:30:00,33.02,33.22,33.0,33.21,155000.0,20.2273,20.3498,20.215,20.3437,155000.0
2006-03-01 15:00:00,33.19,33.45,33.18,33.36,390000.0,20.3314,20.4907,20.3253,20.4356,390000.0
2006-03-01 15:30:00,33.37,33.6,33.3,33.42,388500.0,20.4417,20.5826,20.3988,20.4723,388500.0
2006-03-02 09:30:00,34.48,34.8,34.3,34.63,1177000.0,21.1216,21.3177,21.0114,21.2135,1177000.0
2006-03-02 10:00:00,34.58,34.95,34.51,34.9,679500.0,21.1829,21.4096,21.14,21.3789,679500.0
2006-03-02 10:30:00,34.9,34.98,34.8,34.93,489000.0,21.3789,21.4279,21.3177,21.3973,489000.0
2006-03-02 11:00:00,34.93,35.23,34.88,35.2,484000.0,21.3973,21.5811,21.3667,21.5627,484000.0
2006-03-02 11:30:00,35.2,35.26,35.16,35.2,162000.0,21.5627,21.5995,21.5382,21.5627,162000.0
2006-03-02 12:00:00,35.2,35.21,34.89,34.89,277000.0,21.5627,21.5688,21.3728,21.3728,277000.0
2006-03-02 12:30:00,34.89,35.05,34.88,34.98,170500.0,21.3728,21.4708,21.3667,21.4279,170500.0
2006-03-02 13:00:00,34.93,35.09,34.85,35.09,104000.0,21.3973,21.4953,21.3483,21.4953,104000.0
2006-03-02 13:30:00,35.09,35.33,35.06,35.32,235500.0,21.4953,21.6423,21.4769,21.6362,235500.0
2006-03-02 14:00:00,35.32,35.57,35.29,35.52,217000.0,21.6362,21.7894,21.6178,21.7587,217000.0
2006-03-02 14:30:00,35.52,35.75,35.46,35.69,212000.0,21.7587,21.8996,21.722,21.8629,212000.0
2006-03-02 15:00:00,35.69,35.97,35.6,35.95,307500.0,21.8629,22.0344,21.8077,22.0221,307500.0
2006-03-02 15:30:00,35.91,36.04,35.8,35.88,494000.0,21.9976,22.0773,21.9302,21.9793,494000.0
2006-03-03 09:30:00,35.8,36.3,35.66,36.3,728000.0,21.9302,22.2365,21.8445,22.2365,728000.0
2006-03-03 10:00:00,36.29,36.69,36.25,36.47,783000.0,22.2304,22.4754,22.2059,22.3407,783000.0
2006-03-03 10:30:00,36.44,36.47,35.95,36.08,412500.0,22.3223,22.3407,22.0221,22.1018,412500.0
2006-03-03 11:00:00,36.08,36.19,35.98,36.13,203500.0,22.1018,22.1692,22.0405,22.1324,203500.0
2006-03-03 11:30:00,36.15,36.15,35.8,35.92,172000.0,22.1447,22.1447,21.9302,22.0038,172000.0
2006-03-03 12:00:00,35.92,35.92,35.57,35.86,193500.0,22.0038,22.0038,21.7894,21.967,193500.0
2006-03-03 12:30:00,35.8,36.13,35.76,36.08,160000.0,21.9302,22.1324,21.9057,22.1018,160000.0
2006-03-03 13:00:00,36.11,36.46,36.08,36.4,256500.0,22.1201,22.3346,22.1018,22.2978,256500.0
2006-03-03 13:30:00,36.4,36.48,36.33,36.34,143500.0,22.2978,22.3468,22.2549,22.261,143500.0
2006-03-03 14:00:00,36.34,36.56,36.31,36.53,220500.0,22.261,22.3958,22.2427,22.3774,220500.0
2006-03-03 14:30:00,36.52,36.62,36.41,36.55,185000.0,22.3713,22.4326,22.3039,22.3897,185000.0
2006-03-03 15:00:00,36.55,36.61,36.36,36.51,197000.0,22.3897,22.4264,22.2733,22.3652,197000.0
2006-03-03 15:30:00,36.51,36.74,36.51,36.74,426500.0,22.3652,22.5061,22.3652,22.5061,426500.0
2006-03-06 09:30:00,36.85,37.06,36.63,36.78,794500.0,22.5735,22.7021,22.4387,22.5306,794500.0
2006-03-06 10:00:00,36.78,37.17,36.75,37.0,410000.0,22.5306,22.7695,22.5122,22.6653,410000.0
2006-03-06 10:30:00,37.0,37.09,36.65,36.72,382000.0,22.6653,22.7205,22.4509,22.4938,382000.0
2006-03-06 11:00:00,36.73,36.88,36.68,36.78,249500.0,22.4999,22.5918,22.4693,22.5306,249500.0
2006-03-06 11:30:00,36.82,37.0,36.29,36.29,277000.0,22.5551,22.6653,22.2304,22.2304,277000.0
2006-03-06 12:00:00,36.3,36.82,36.28,36.37,358000.0,22.2365,22.5551,22.2243,22.2794,358000.0
2006-03-06 12:30:00,36.37,36.41,35.88,36.15,419500.0,22.2794,22.3039,21.9793,22.1447,419500.0
2006-03-06 13:00:00,36.16,36.27,35.98,35.98,184500.0,22.1508,22.2182,22.0405,22.0405,184500.0
2006-03-06 13:30:00,35.95,35.96,35.52,35.73,306000.0,22.0221,22.0283,21.7587,21.8874,306000.0
2006-03-06 14:00:00,35.71,35.81,35.52,35.8,256000.0,21.8751,21.9364,21.7587,21.9302,256000.0
2006-03-06 14:30:00,35.8,35.96,35.77,35.81,166000.0,21.9302,22.0283,21.9119,21.9364,166000.0
2006-03-06 15:00:00,35.81,35.87,35.78,35.83,305000.0,21.9364,21.9731,21.918,21.9486,305000.0
2006-03-06 15:30:00,35.8,35.89,35.77,35.82,421500.0,21.9302,21.9854,21.9119,21.9425,421500.0
2006-03-07 09:30:00,35.21,35.21,34.46,34.47,683500.0,21.5688,21.5688,21.1094,21.1155,683500.0
2006-03-07 10:00:00,34.45,35.09,34.44,34.93,532500.0,21.1033,21.4953,21.0971,21.3973,532500.0
2006-03-07 10:30:00,34.92,34.98,34.62,34.64,256500.0,21.3912,21.4279,21.2074,21.2197,256500.0
2006-03-07 11:00:00,34.6,34.73,34.54,34.68,349500.0,21.1952,21.2748,21.1584,21.2442,349500.0
2006-03-07 11:30:00,34.65,34.7,34.25,34.4,197000.0,21.2258,21.2564,20.9808,21.0726,197000.0
2006-03-07 12:00:00,34.4,35.0,34.37,34.74,163500.0,21.0726,21.4402,21.0543,21.2809,163500.0
2006-03-07 12:30:00,34.74,34.74,34.43,34.46,246000.0,21.2809,21.2809,21.091,21.1094,246000.0
2006-03-07 13:00:00,34.43,34.44,34.23,34.26,265500.0,21.091,21.0971,20.9685,20.9869,265500.0
2006-03-07 13:30:00,34.24,34.47,34.16,34.34,223000.0,20.9746,21.1155,20.9256,21.0359,223000.0
2006-03-07 14:00:00,34.35,34.4,34.2,34.39,162500.0,21.042,21.0726,20.9501,21.0665,162500.0
2006-03-07 14:30:00,34.35,34.39,34.22,34.31,161500.0,21.042,21.0665,20.9624,21.0175,161500.0
2006-03-07 15:00:00,34.3,34.39,34.05,34.06,285000.0,21.0114,21.0665,20.8582,20.8644,285000.0
2006-03-07 15:30:00,34.09,34.49,34.05,34.34,317000.0,20.8827,21.1278,20.8582,21.0359,317000.0
2006-03-08 09:30:00,34.04,34.04,33.66,33.99,506500.0,20.8521,20.8521,20.6193,20.8215,506500.0
2006-03-08 10:00:00,33.99,34.14,33.78,33.9,491000.0,20.8215,20.9134,20.6928,20.7664,491000.0
2006-03-08 10:30:00,33.9,34.08,33.74,33.83,261000.0,20.7664,20.8766,20.6683,20.7235,261000.0
2006-03-08 11:00:00,33.84,33.98,33.75,33.92,180500.0,20.7296,20.8154,20.6745,20.7786,180500.0
2006-03-08 11:30:00,33.9,33.9,33.34,33.39,246500.0,20.7664,20.7664,20.4233,20.4539,246500.0
2006-03-08 12:00:00,33.39,33.55,33.34,33.42,206000.0,20.4539,20.552,20.4233,20.4723,206000.0
2006-03-08 12:30:00,33.4,33.6,33.29,33.52,119500.0,20.4601,20.5826,20.3927,20.5336,119500.0
2006-03-08 13:00:00,33.54,33.85,33.54,33.85,144000.0,20.5458,20.7357,20.5458,20.7357,144000.0
2006-03-08 13:30:00,33.8,33.8,33.61,33.75,164000.0,20.7051,20.7051,20.5887,20.6745,164000.0
2006-03-08 14:00:00,33.75,33.97,33.73,33.89,131500.0,20.6745,20.8092,20.6622,20.7602,131500.0
2006-03-08 14:30:00,33.85,34.6,33.77,34.42,473000.0,20.7357,21.1952,20.6867,21.0849,473000.0
2006-03-08 15:00:00,34.45,34.9,34.4,34.79,546000.0,21.1033,21.3789,21.0726,21.3115,546000.0
2006-03-08 15:30:00,34.76,34.76,34.21,34.4,556500.0,21.2932,21.2932,20.9563,21.0726,556500.0
2006-03-09 09:30:00,34.45,34.97,34.41,34.95,521500.0,21.1033,21.4218,21.0788,21.4096,521500.0
2006-03-09 10:00:00,34.95,35.08,34.76,34.85,227500.0,21.4096,21.4892,21.2932,21.3483,227500.0
2006-03-09 10:30:00,34.87,34.95,34.57,34.59,276000.0,21.3606,21.4096,21.1768,21.189,276000.0
2006-03-09 11:00:00,34.58,34.58,34.21,34.25,302500.0,21.1829,21.1829,20.9563,20.9808,302500.0
2006-03-09 11:30:00,34.27,34.48,34.24,34.39,184500.0,20.993,21.1216,20.9746,21.0665,184500.0
2006-03-09 12:00:00,34.38,34.4,34.12,34.28,184000.0,21.0604,21.0726,20.9011,20.9991,184000.0
2006-03-09 12:30:00,34.28,34.28,33.72,33.94,712500.0,20.9991,20.9991,20.6561,20.7909,712500.0
2006-03-09 13:00:00,33.97,34.3,33.97,34.3,226000.0,20.8092,21.0114,20.8092,21.0114,226000.0
2006-03-09 13:30:00,34.32,34.41,34.16,34.16,65500.0,21.0236,21.0788,20.9256,20.9256,65500.0
2006-03-09 14:00:00,34.23,34.48,34.23,34.27,99000.0,20.9685,21.1216,20.9685,20.993,99000.0
2006-03-09 14:30:00,34.32,34.4,34.08,34.12,74500.0,21.0236,21.0726,20.8766,20.9011,74500.0
2006-03-09 15:00:00,34.12,34.17,33.81,34.09,124000.0,20.9011,20.9317,20.7112,20.8827,124000.0
2006-03-09 15:30:00,34.06,34.18,34.02,34.13,174500.0,20.8644,20.9379,20.8399,20.9072,174500.0
2006-03-10 09:30:00,34.4,34.4,33.95,34.24,366500.0,21.0726,21.0726,20.797,20.9746,366500.0
2006-03-10 10:00:00,34.24,34.73,34.18,34.5,259500.0,20.9746,21.2748,20.9379,21.1339,259500.0
2006-03-10 10:30:00,34.49,34.88,34.49,34.85,294000.0,21.1278,21.3667,21.1278,21.3483,294000.0
2006-03-10 11:00:00,34.85,34.95,34.72,34.85,247000.0,21.3483,21.4096,21.2687,21.3483,247000.0
2006-03-10 11:30:00,34.83,35.3,34.82,35.06,220000.0,21.3361,21.624,21.3299,21.4769,220000.0
2006-03-10 12:00:00,35.11,35.4,35.06,35.24,227000.0,21.5076,21.6852,21.4769,21.5872,227000.0
2006-03-10 12:30:00,35.24,35.36,35.24,35.31,148000.0,21.5872,21.6607,21.5872,21.6301,148000.0
2006-03-10 13:00:00,35.32,35.36,35.0,35.07,195000.0,21.6362,21.6607,21.4402,21.4831,195000.0
2006-03-10 13:30:00,35.05,35.26,34.92,35.25,336000.0,21.4708,21.5995,21.3912,21.5933,336000.0
2006-03-10 14:00:00,35.24,35.35,35.13,35.24,214500.0,21.5872,21.6546,21.5198,21.5872,214500.0
2006-03-10 14:30:00,35.21,35.35,35.13,35.13,169000.0,21.5688,21.6546,21.5198,21.5198,169000.0
2006-03-10 15:00:00,35.18,35.3,35.02,35.25,142000.0,21.5505,21.624,21.4524,21.5933,142000.0
2006-03-10 15:30:00,35.23,35.27,34.88,34.98,352000.0,21.5811,21.6056,21.3667,21.4279,352000.0
2006-03-13 09:30:00,35.3,35.47,35.26,35.42,359000.0,21.624,21.7281,21.5995,21.6975,359000.0
2006-03-13 10:00:00,35.44,35.54,35.29,35.37,277000.0,21.7097,21.771,21.6178,21.6668,277000.0
2006-03-13 10:30:00,35.38,35.58,35.37,35.52,277500.0,21.673,21.7955,21.6668,21.7587,277500.0
2006-03-13 11:00:00,35.51,35.56,35.48,35.56,115000.0,21.7526,21.7832,21.7342,21.7832,115000.0
2006-03-13 11:30:00,35.56,35.72,35.4,35.4,107000.0,21.7832,21.8812,21.6852,21.6852,107000.0
2006-03-13 12:00:00,35.44,35.48,35.26,35.3,85500.0,21.7097,21.7342,21.5995,21.624,85500.0
2006-03-13 12:30:00,35.32,35.48,35.26,35.46,79000.0,21.6362,21.7342,21.5995,21.722,79000.0
2006-03-13 13:00:00,35.46,35.5,35.3,35.4,80500.0,21.722,21.7465,21.624,21.6852,80500.0
2006-03-13 13:30:00,35.41,35.54,35.34,35.41,155000.0,21.6913,21.771,21.6485,21.6913,155000.0
2006-03-13 14:00:00,35.39,35.58,35.33,35.34,140500.0,21.6791,21.7955,21.6423,21.6485,140500.0
2006-03-13 14:30:00,35.35,35.48,35.13,35.26,104500.0,21.6546,21.7342,21.5198,21.5995,104500.0
2006-03-13 15:00:00,35.26,35.48,35.26,35.37,60500.0,21.5995,21.7342,21.5995,21.6668,60500.0
2006-03-13 15:30:00,35.36,35.59,35.36,35.51,158500.0,21.6607,21.8016,21.6607,21.7526,158500.0
2006-03-14 09:30:00,35.65,36.06,35.55,35.96,355000.0,21.8384,22.0895,21.7771,22.0283,355000.0
2006-03-14 10:00:00,35.96,36.25,35.93,36.2,290000.0,22.0283,22.2059,22.0099,22.1753,290000.0
2006-03-14 10:30:00,36.21,36.25,36.07,36.24,205500.0,22.1814,22.2059,22.0956,22.1998,205500.0
2006-03-14 11:00:00,36.22,36.38,36.19,36.3,192500.0,22.1875,22.2855,22.1692,22.2365,192500.0
2006-03-14 11:30:00,36.33,36.55,36.33,36.34,155000.0,22.2549,22.3897,22.2549,22.261,155000.0
2006-03-14 12:00:00,36.3,36.69,36.3,36.68,197000.0,22.2365,22.4754,22.2365,22.4693,197000.0
2006-03-14 12:30:00,36.66,36.74,36.58,36.74,144000.0,22.4571,22.5061,22.4081,22.5061,144000.0
2006-03-14 13:00:00,36.74,36.87,36.69,36.79,144500.0,22.5061,22.5857,22.4754,22.5367,144500.0
2006-03-14 13:30:00,36.78,36.88,36.75,36.8,127500.0,22.5306,22.5918,22.5122,22.5428,127500.0
2006-03-14 14:00:00,36.81,36.96,36.8,36.82,220000.0,22.549,22.6408,22.5428,22.5551,220000.0
2006-03-14 14:30:00,36.83,36.98,36.8,36.82,199500.0,22.5612,22.6531,22.5428,22.5551,199500.0
2006-03-14 15:00:00,36.83,36.98,36.81,36.98,127000.0,22.5612,22.6531,22.549,22.6531,127000.0
2006-03-14 15:30:00,36.94,37.0,36.87,36.87,230500.0,22.6286,22.6653,22.5857,22.5857,230500.0
2006-03-15 09:30:00,36.95,37.32,36.94,36.96,532000.0,22.6347,22.8614,22.6286,22.6408,532000.0
2006-03-15 10:00:00,37.0,37.1,36.89,37.01,134500.0,22.6653,22.7266,22.598,22.6715,134500.0
2006-03-15 10:30:00,37.02,37.03,36.66,36.78,309000.0,22.6776,22.6837,22.4571,22.5306,309000.0
2006-03-15 11:00:00,36.77,36.88,36.72,36.8,166000.0,22.5244,22.5918,22.4938,22.5428,166000.0
2006-03-15 11:30:00,36.79,36.9,36.6,36.65,191000.0,22.5367,22.6041,22.4203,22.4509,191000.0
2006-03-15 12:00:00,36.69,36.78,36.6,36.6,173000.0,22.4754,22.5306,22.4203,22.4203,173000.0
2006-03-15 12:30:00,36.6,36.71,36.5,36.71,91000.0,22.4203,22.4877,22.3591,22.4877,91000.0
2006-03-15 13:00:00,36.72,36.76,36.65,36.71,43500.0,22.4938,22.5183,22.4509,22.4877,43500.0
2006-03-15 13:30:00,36.71,36.74,36.68,36.73,23000.0,22.4877,22.5061,22.4693,22.4999,23000.0
2006-03-15 14:00:00,36.74,37.19,36.74,37.01,178000.0,22.5061,22.7817,22.5061,22.6715,178000.0
2006-03-15 14:30:00,37.01,37.28,37.01,37.26,143500.0,22.6715,22.8369,22.6715,22.8246,143500.0
2006-03-15 15:00:00,37.25,37.25,37.0,37.22,161000.0,22.8185,22.8185,22.6653,22.8001,161000.0
2006-03-15 15:30:00,37.22,37.3,37.19,37.25,162500.0,22.8001,22.8491,22.7817,22.8185,162500.0
2006-03-16 09:30:00,36.98,37.19,36.85,37.05,278000.0,22.6531,22.7817,22.5735,22.696,278000.0
2006-03-16 10:00:00,37.06,37.25,37.02,37.04,126000.0,22.7021,22.8185,22.6776,22.6898,126000.0
2006-03-16 10:30:00,37.1,37.1,36.6,36.69,264500.0,22.7266,22.7266,22.4203,22.4754,264500.0
2006-03-16 11:00:00,36.69,36.86,36.6,36.68,116500.0,22.4754,22.5796,22.4203,22.4693,116500.0
2006-03-16 11:30:00,36.7,36.89,36.7,36.88,82000.0,22.4816,22.598,22.4816,22.5918,82000.0
2006-03-16 12:00:00,36.89,37.09,36.83,37.06,114500.0,22.598,22.7205,22.5612,22.7021,114500.0
2006-03-16 12:30:00,37.06,37.3,37.06,37.24,185000.0,22.7021,22.8491,22.7021,22.8124,185000.0
2006-03-16 13:00:00,37.22,37.25,37.12,37.15,177000.0,22.8001,22.8185,22.7389,22.7572,177000.0
2006-03-16 13:30:00,37.19,37.24,37.1,37.1,105000.0,22.7817,22.8124,22.7266,22.7266,105000.0
2006-03-16 14:00:00,37.07,37.14,37.01,37.02,81000.0,22.7082,22.7511,22.6715,22.6776,81000.0
2006-03-16 14:30:00,37.03,37.07,36.98,37.05,82000.0,22.6837,22.7082,22.6531,22.696,82000.0
2006-03-16 15:00:00,37.05,37.07,36.92,36.93,82500.0,22.696,22.7082,22.6163,22.6225,82500.0
2006-03-16 15:30:00,36.94,36.96,36.85,36.88,153500.0,22.6286,22.6408,22.5735,22.5918,153500.0
2006-03-17 09:30:00,36.86,37.04,36.63,36.76,293500.0,22.5796,22.6898,22.4387,22.5183,293500.0
2006-03-17 10:00:00,36.77,36.88,36.68,36.85,153000.0,22.5244,22.5918,22.4693,22.5735,153000.0
2006-03-17 10:30:00,36.87,36.88,36.77,36.79,94000.0,22.5857,22.5918,22.5244,22.5367,94000.0
2006-03-17 11:00:00,36.79,36.88,36.75,36.81,85000.0,22.5367,22.5918,22.5122,22.549,85000.0
2006-03-17 11:30:00,36.84,36.98,36.6,36.61,140000.0,22.5673,22.6531,22.4203,22.4264,140000.0
2006-03-17 12:00:00,36.64,36.72,36.52,36.53,162000.0,22.4448,22.4938,22.3713,22.3774,162000.0
2006-03-17 12:30:00,36.53,36.76,36.53,36.64,85000.0,22.3774,22.5183,22.3774,22.4448,85000.0
2006-03-17 13:00:00,36.62,36.7,36.62,36.66,56500.0,22.4326,22.4816,22.4326,22.4571,56500.0
2006-03-17 13:30:00,36.66,36.69,36.55,36.69,91000.0,22.4571,22.4754,22.3897,22.4754,91000.0
2006-03-17 14:00:00,36.69,36.73,36.61,36.7,42000.0,22.4754,22.4999,22.4264,22.4816,42000.0
2006-03-17 14:30:00,36.67,36.68,36.56,36.63,58500.0,22.4632,22.4693,22.3958,22.4387,58500.0
2006-03-17 15:00:00,36.63,36.71,36.6,36.71,51500.0,22.4387,22.4877,22.4203,22.4877,51500.0
2006-03-17 15:30:00,36.69,36.71,36.64,36.64,108000.0,22.4754,22.4877,22.4448,22.4448,108000.0
2006-03-20 09:30:00,36.68,37.09,36.61,37.04,488500.0,22.4693,22.7205,22.4264,22.6898,488500.0
2006-03-20 10:00:00,37.04,37.21,36.99,37.0,303000.0,22.6898,22.794,22.6592,22.6653,303000.0
2006-03-20 10:30:00,37.0,37.03,36.58,36.73,261000.0,22.6653,22.6837,22.4081,22.4999,261000.0
2006-03-20 11:00:00,36.75,36.84,36.61,36.68,159500.0,22.5122,22.5673,22.4264,22.4693,159500.0
2006-03-20 11:30:00,36.69,37.0,36.67,36.99,86500.0,22.4754,22.6653,22.4632,22.6592,86500.0
2006-03-20 12:00:00,36.99,36.99,36.68,36.7,78500.0,22.6592,22.6592,22.4693,22.4816,78500.0
2006-03-20 12:30:00,36.72,36.78,36.68,36.75,75000.0,22.4938,22.5306,22.4693,22.5122,75000.0
2006-03-20 13:00:00,36.75,36.8,36.68,36.7,43500.0,22.5122,22.5428,22.4693,22.4816,43500.0
2006-03-20 13:30:00,36.7,36.7,36.41,36.42,208500.0,22.4816,22.4816,22.3039,22.31,208500.0
2006-03-20 14:00:00,36.43,36.43,36.11,36.21,310500.0,22.3162,22.3162,22.1201,22.1814,310500.0
2006-03-20 14:30:00,36.2,36.37,36.12,36.32,130500.0,22.1753,22.2794,22.1263,22.2488,130500.0
2006-03-20 15:00:00,36.32,36.44,36.27,36.4,111500.0,22.2488,22.3223,22.2182,22.2978,111500.0
2006-03-20 15:30:00,36.44,36.61,36.43,36.6,138000.0,22.3223,22.4264,22.3162,22.4203,138000.0
2006-03-21 09:30:00,36.17,36.34,36.06,36.31,432500.0,22.1569,22.261,22.0895,22.2427,432500.0
2006-03-21 10:00:00,36.31,36.43,36.1,36.17,324000.0,22.2427,22.3162,22.114,22.1569,324000.0
2006-03-21 10:30:00,36.14,36.57,36.14,36.37,283500.0,22.1385,22.4019,22.1385,22.2794,283500.0
2006-03-21 11:00:00,36.37,36.79,36.33,36.69,183500.0,22.2794,22.5367,22.2549,22.4754,183500.0
2006-03-21 11:30:00,36.7,36.99,36.69,36.86,190000.0,22.4816,22.6592,22.4754,22.5796,190000.0
2006-03-21 12:00:00,36.86,36.97,36.74,36.8,76000.0,22.5796,22.647,22.5061,22.5428,76000.0
2006-03-21 12:30:00,36.83,36.85,36.67,36.81,73500.0,22.5612,22.5735,22.4632,22.549,73500.0
2006-03-21 13:00:00,36.81,36.81,36.71,36.71,28000.0,22.549,22.549,22.4877,22.4877,28000.0
2006-03-21 13:30:00,36.74,36.74,36.42,36.56,83500.0,22.5061,22.5061,22.31,22.3958,83500.0
2006-03-21 14:00:00,36.56,36.58,36.24,36.24,127000.0,22.3958,22.4081,22.1998,22.1998,127000.0
2006-03-21 14:30:00,36.2,36.32,35.85,35.85,225500.0,22.1753,22.2488,21.9609,21.9609,225500.0
2006-03-21 15:00:00,35.85,36.0,35.64,35.64,250000.0,21.9609,22.0528,21.8322,21.8322,250000.0
2006-03-21 15:30:00,35.65,35.74,35.42,35.61,502500.0,21.8384,21.8935,21.6975,21.8139,502500.0
2006-03-22 09:30:00,36.04,36.18,35.92,36.06,393000.0,22.0773,22.163,22.0038,22.0895,393000.0
2006-03-22 10:00:00,36.02,36.46,36.02,36.33,275500.0,22.065,22.3346,22.065,22.2549,275500.0
2006-03-22 10:30:00,36.34,36.44,36.1,36.11,225500.0,22.261,22.3223,22.114,22.1201,225500.0
2006-03-22 11:00:00,36.11,36.3,36.08,36.13,189000.0,22.1201,22.2365,22.1018,22.1324,189000.0
2006-03-22 11:30:00,36.12,36.22,36.07,36.07,97000.0,22.1263,22.1875,22.0956,22.0956,97000.0
2006-03-22 12:00:00,36.07,36.3,36.07,36.18,136000.0,22.0956,22.2365,22.0956,22.163,136000.0
2006-03-22 12:30:00,36.18,36.18,36.09,36.18,64000.0,22.163,22.163,22.1079,22.163,64000.0
2006-03-22 13:00:00,36.18,36.4,36.17,36.2,113000.0,22.163,22.2978,22.1569,22.1753,113000.0
2006-03-22 13:30:00,36.18,36.22,36.06,36.12,91500.0,22.163,22.1875,22.0895,22.1263,91500.0
2006-03-22 14:00:00,36.12,36.12,35.85,35.87,192000.0,22.1263,22.1263,21.9609,21.9731,192000.0
2006-03-22 14:30:00,35.87,36.18,35.87,36.05,119000.0,21.9731,22.163,21.9731,22.0834,119000.0
2006-03-22 15:00:00,36.05,36.15,35.92,36.15,134500.0,22.0834,22.1447,22.0038,22.1447,134500.0
2006-03-22 15:30:00,36.15,36.31,36.13,36.16,144500.0,22.1447,22.2427,22.1324,22.1508,144500.0
2006-03-23 09:30:00,35.88,36.15,35.87,35.96,407000.0,21.9793,22.1447,21.9731,22.0283,407000.0
2006-03-23 10:00:00,35.93,36.01,35.71,35.71,273000.0,22.0099,22.0589,21.8751,21.8751,273000.0
2006-03-23 10:30:00,35.7,35.8,35.56,35.8,241000.0,21.869,21.9302,21.7832,21.9302,241000.0
2006-03-23 11:00:00,35.78,35.81,35.61,35.66,223000.0,21.918,21.9364,21.8139,21.8445,223000.0
2006-03-23 11:30:00,35.62,36.06,35.6,36.06,191500.0,21.82,22.0895,21.8077,22.0895,191500.0
2006-03-23 12:00:00,36.08,36.1,35.76,35.82,120500.0,22.1018,22.114,21.9057,21.9425,120500.0
2006-03-23 12:30:00,35.82,35.98,35.82,35.92,123500.0,21.9425,22.0405,21.9425,22.0038,123500.0
2006-03-23 13:00:00,35.92,35.92,35.86,35.88,32500.0,22.0038,22.0038,21.967,21.9793,32500.0
2006-03-23 13:30:00,35.88,35.89,35.75,35.78,58000.0,21.9793,21.9854,21.8996,21.918,58000.0
2006-03-23 14:00:00,35.79,35.84,35.65,35.65,168500.0,21.9241,21.9548,21.8384,21.8384,168500.0
2006-03-23 14:30:00,35.67,35.88,35.67,35.86,137500.0,21.8506,21.9793,21.8506,21.967,137500.0
2006-03-23 15:00:00,35.86,35.86,35.72,35.77,74000.0,21.967,21.967,21.8812,21.9119,74000.0
2006-03-23 15:30:00,35.77,35.85,35.68,35.82,92500.0,21.9119,21.9609,21.8567,21.9425,92500.0
2006-03-24 09:30:00,36.03,36.18,36.0,36.14,205500.0,22.0711,22.163,22.0528,22.1385,205500.0
2006-03-24 10:00:00,36.14,36.5,36.14,36.47,319000.0,22.1385,22.3591,22.1385,22.3407,319000.0
2006-03-24 10:30:00,36.47,36.54,36.4,36.47,205000.0,22.3407,22.3836,22.2978,22.3407,205000.0
2006-03-24 11:00:00,36.47,36.58,36.33,36.49,150000.0,22.3407,22.4081,22.2549,22.3529,150000.0
2006-03-24 11:30:00,36.51,37.0,36.5,36.99,156000.0,22.3652,22.6653,22.3591,22.6592,156000.0
2006-03-24 12:00:00,36.94,36.94,36.32,36.44,238500.0,22.6286,22.6286,22.2488,22.3223,238500.0
2006-03-24 12:30:00,36.44,36.7,36.38,36.7,107500.0,22.3223,22.4816,22.2855,22.4816,107500.0
2006-03-24 13:00:00,36.72,36.8,36.62,36.65,92000.0,22.4938,22.5428,22.4326,22.4509,92000.0
2006-03-24 13:30:00,36.65,36.65,36.53,36.57,58000.0,22.4509,22.4509,22.3774,22.4019,58000.0
2006-03-24 14:00:00,36.59,36.69,36.57,36.63,37500.0,22.4142,22.4754,22.4019,22.4387,37500.0
2006-03-24 14:30:00,36.61,36.79,36.58,36.72,75500.0,22.4264,22.5367,22.4081,22.4938,75500.0
2006-03-24 15:00:00,36.74,36.75,36.66,36.72,55000.0,22.5061,22.5122,22.4571,22.4938,55000.0
2006-03-24 15:30:00,36.72,36.83,36.68,36.82,179000.0,22.4938,22.5612,22.4693,22.5551,179000.0
2006-03-27 09:30:00,36.68,37.05,36.67,36.82,346500.0,22.4693,22.696,22.4632,22.5551,346500.0
2006-03-27 10:00:00,36.8,36.81,36.54,36.59,141500.0,22.5428,22.549,22.3836,22.4142,141500.0
2006-03-27 10:30:00,36.58,36.72,36.41,36.61,164500.0,22.4081,22.4938,22.3039,22.4264,164500.0
2006-03-27 11:00:00,36.61,36.62,36.46,36.53,100500.0,22.4264,22.4326,22.3346,22.3774,100500.0
2006-03-27 11:30:00,36.52,36.59,36.4,36.49,126500.0,22.3713,22.4142,22.2978,22.3529,126500.0
2006-03-27 12:00:00,36.47,36.52,36.34,36.34,83500.0,22.3407,22.3713,22.261,22.261,83500.0
2006-03-27 12:30:00,36.34,36.43,36.33,36.38,105000.0,22.261,22.3162,22.2549,22.2855,105000.0
2006-03-27 13:00:00,36.37,36.52,36.34,36.35,202000.0,22.2794,22.3713,22.261,22.2672,202000.0
2006-03-27 13:30:00,36.35,36.43,36.3,36.42,151000.0,22.2672,22.3162,22.2365,22.31,151000.0
2006-03-27 14:00:00,36.42,36.45,36.37,36.4,170500.0,22.31,22.3284,22.2794,22.2978,170500.0
2006-03-27 14:30:00,36.4,36.66,36.4,36.66,98500.0,22.2978,22.4571,22.2978,22.4571,98500.0
2006-03-27 15:00:00,36.62,36.66,36.52,36.59,48000.0,22.4326,22.4571,22.3713,22.4142,48000.0
2006-03-27 15:30:00,36.6,36.75,36.58,36.64,99500.0,22.4203,22.5122,22.4081,22.4448,99500.0
2006-03-28 09:30:00,35.92,36.05,35.85,35.99,434000.0,22.0038,22.0834,21.9609,22.0466,434000.0
2006-03-28 10:00:00,35.98,36.0,35.6,35.92,997000.0,22.0405,22.0528,21.8077,22.0038,997000.0
2006-03-28 10:30:00,35.92,36.12,35.85,36.02,400500.0,22.0038,22.1263,21.9609,22.065,400500.0
2006-03-28 11:00:00,36.02,36.09,35.85,35.98,351500.0,22.065,22.1079,21.9609,22.0405,351500.0
2006-03-28 11:30:00,35.98,36.04,35.92,35.93,153500.0,22.0405,22.0773,22.0038,22.0099,153500.0
2006-03-28 12:00:00,35.95,36.05,35.95,36.01,70000.0,22.0221,22.0834,22.0221,22.0589,70000.0
2006-03-28 12:30:00,36.04,36.18,36.0,36.15,118000.0,22.0773,22.163,22.0528,22.1447,118000.0
2006-03-28 13:00:00,36.15,36.17,36.04,36.16,93500.0,22.1447,22.1569,22.0773,22.1508,93500.0
2006-03-28 13:30:00,36.16,36.17,36.07,36.12,81000.0,22.1508,22.1569,22.0956,22.1263,81000.0
2006-03-28 14:00:00,36.12,36.16,35.75,35.76,208500.0,22.1263,22.1508,21.8996,21.9057,208500.0
2006-03-28 14:30:00,35.77,35.95,35.68,35.8,202000.0,21.9119,22.0221,21.8567,21.9302,202000.0
2006-03-28 15:00:00,35.82,35.84,35.43,35.57,298500.0,21.9425,21.9548,21.7036,21.7894,298500.0
2006-03-28 15:30:00,35.54,35.69,35.48,35.62,269000.0,21.771,21.8629,21.7342,21.82,269000.0
2006-03-29 09:30:00,35.84,36.33,35.84,36.29,293000.0,21.9548,22.2549,21.9548,22.2304,293000.0
2006-03-29 10:00:00,36.3,36.4,36.2,36.37,272500.0,22.2365,22.2978,22.1753,22.2794,272500.0
2006-03-29 10:30:00,36.38,36.41,36.27,36.31,133000.0,22.2855,22.3039,22.2182,22.2427,133000.0
2006-03-29 11:00:00,36.33,36.39,36.26,36.37,133000.0,22.2549,22.2917,22.212,22.2794,133000.0
2006-03-29 11:30:00,36.38,36.48,36.34,36.36,107500.0,22.2855,22.3468,22.261,22.2733,107500.0
2006-03-29 12:00:00,36.38,36.55,36.37,36.5,127500.0,22.2855,22.3897,22.2794,22.3591,127500.0
2006-03-29 12:30:00,36.5,36.59,36.4,36.56,71500.0,22.3591,22.4142,22.2978,22.3958,71500.0
2006-03-29 13:00:00,36.57,36.7,36.54,36.58,185500.0,22.4019,22.4816,22.3836,22.4081,185500.0
2006-03-29 13:30:00,36.6,36.62,36.49,36.62,44000.0,22.4203,22.4326,22.3529,22.4326,44000.0
2006-03-29 14:00:00,36.57,36.61,36.53,36.54,47500.0,22.4019,22.4264,22.3774,22.3836,47500.0
2006-03-29 14:30:00,36.54,36.54,36.22,36.33,201500.0,22.3836,22.3836,22.1875,22.2549,201500.0
2006-03-29 15:00:00,36.32,36.34,36.24,36.27,181500.0,22.2488,22.261,22.1998,22.2182,181500.0
2006-03-29 15:30:00,36.29,36.36,36.08,36.15,296000.0,22.2304,22.2733,22.1018,22.1447,296000.0
2006-03-30 09:30:00,36.2,36.48,36.2,36.45,389500.0,22.1753,22.3468,22.1753,22.3284,389500.0
2006-03-30 10:00:00,36.46,36.57,36.2,36.28,299000.0,22.3346,22.4019,22.1753,22.2243,299000.0
2006-03-30 10:30:00,36.28,36.3,36.0,36.16,128500.0,22.2243,22.2365,22.0528,22.1508,128500.0
2006-03-30 11:00:00,36.21,36.21,35.71,35.97,225500.0,22.1814,22.1814,21.8751,22.0344,225500.0
2006-03-30 11:30:00,35.94,36.05,35.9,35.9,74000.0,22.016,22.0834,21.9915,21.9915,74000.0
2006-03-30 12:00:00,35.95,36.09,35.95,36.03,63000.0,22.0221,22.1079,22.0221,22.0711,63000.0
2006-03-30 12:30:00,36.03,36.05,35.94,35.96,65000.0,22.0711,22.0834,22.016,22.0283,65000.0
2006-03-30 13:00:00,35.99,36.02,35.91,35.95,81500.0,22.0466,22.065,21.9976,22.0221,81500.0
2006-03-30 13:30:00,35.95,36.02,35.79,36.01,143500.0,22.0221,22.065,21.9241,22.0589,143500.0
2006-03-30 14:00:00,36.01,36.1,35.85,35.91,94500.0,22.0589,22.114,21.9609,21.9976,94500.0
2006-03-30 14:30:00,35.93,36.2,35.91,36.06,63500.0,22.0099,22.1753,21.9976,22.0895,63500.0
2006-03-30 15:00:00,36.06,36.29,36.05,36.24,82000.0,22.0895,22.2304,22.0834,22.1998,82000.0
2006-03-30 15:30:00,36.23,36.5,36.23,36.49,164000.0,22.1937,22.3591,22.1937,22.3529,164000.0
2006-03-31 09:30:00,36.12,36.18,35.94,36.01,235500.0,22.1263,22.163,22.016,22.0589,235500.0
2006-03-31 10:00:00,36.01,36.05,35.96,35.97,184500.0,22.0589,22.0834,22.0283,22.0344,184500.0
2006-03-31 10:30:00,35.98,35.99,35.61,35.68,120500.0,22.0405,22.0466,21.8139,21.8567,120500.0
2006-03-31 11:00:00,35.65,35.77,35.62,35.65,118500.0,21.8384,21.9119,21.82,21.8384,118500.0
2006-03-31 11:30:00,35.63,35.77,35.6,35.7,105000.0,21.8261,21.9119,21.8077,21.869,105000.0
2006-03-31 12:00:00,35.7,35.74,35.66,35.72,50500.0,21.869,21.8935,21.8445,21.8812,50500.0
2006-03-31 12:30:00,35.72,35.9,35.7,35.87,71500.0,21.8812,21.9915,21.869,21.9731,71500.0
2006-03-31 13:00:00,35.87,35.88,35.79,35.8,69500.0,21.9731,21.9793,21.9241,21.9302,69500.0
2006-03-31 13:30:00,35.81,36.18,35.8,36.17,170000.0,21.9364,22.163,21.9302,22.1569,170000.0
2006-03-31 14:00:00,36.16,36.37,36.14,36.23,103000.0,22.1508,22.2794,22.1385,22.1937,103000.0
2006-03-31 14:30:00,36.2,36.29,36.17,36.22,91500.0,22.1753,22.2304,22.1569,22.1875,91500.0
2006-03-31 15:00:00,36.2,36.22,36.1,36.13,74000.0,22.1753,22.1875,22.114,22.1324,74000.0
2006-03-31 15:30:00,36.12,36.14,35.98,36.13,148500.0,22.1263,22.1385,22.0405,22.1324,148500.0
2006-04-03 09:30:00,36.4,36.78,36.34,36.71,348000.0,22.2978,22.5306,22.261,22.4877,348000.0
2006-04-03 10:00:00,36.72,37.0,36.7,37.0,347500.0,22.4938,22.6653,22.4816,22.6653,347500.0
2006-04-03 10:30:00,37.0,37.04,36.95,36.96,301500.0,22.6653,22.6898,22.6347,22.6408,301500.0
2006-04-03 11:00:00,37.0,37.3,36.95,37.3,297500.0,22.6653,22.8491,22.6347,22.8491,297500.0
2006-04-03 11:30:00,37.34,37.74,37.34,37.48,343500.0,22.8736,23.1186,22.8736,22.9594,343500.0
2006-04-03 12:00:00,37.46,37.56,37.28,37.52,150000.0,22.9471,23.0084,22.8369,22.9839,150000.0
2006-04-03 12:30:00,37.52,37.52,37.05,37.28,175000.0,22.9839,22.9839,22.696,22.8369,175000.0
2006-04-03 13:00:00,37.3,37.54,37.3,37.54,168500.0,22.8491,22.9961,22.8491,22.9961,168500.0
2006-04-03 13:30:00,37.57,37.72,37.51,37.65,197000.0,23.0145,23.1064,22.9778,23.0635,197000.0
2006-04-03 14:00:00,37.64,37.68,37.36,37.41,162500.0,23.0574,23.0819,22.8859,22.9165,162500.0
2006-04-03 14:30:00,37.36,37.45,37.1,37.45,200000.0,22.8859,22.941,22.7266,22.941,200000.0
2006-04-03 15:00:00,37.46,37.63,37.46,37.6,115000.0,22.9471,23.0513,22.9471,23.0329,115000.0
2006-04-03 15:30:00,37.61,37.62,37.14,37.25,285500.0,23.039,23.0451,22.7511,22.8185,285500.0
2006-04-04 09:30:00,37.27,37.56,37.21,37.52,234000.0,22.8307,23.0084,22.794,22.9839,234000.0
2006-04-04 10:00:00,37.57,38.0,37.57,37.82,439500.0,23.0145,23.2779,23.0145,23.1677,439500.0
2006-04-04 10:30:00,37.83,37.98,37.71,37.79,190500.0,23.1738,23.2657,23.1003,23.1493,190500.0
2006-04-04 11:00:00,37.76,37.84,37.48,37.57,188500.0,23.1309,23.1799,22.9594,23.0145,188500.0
2006-04-04 11:30:00,37.58,37.96,37.58,37.96,144500.0,23.0206,23.2534,23.0206,23.2534,144500.0
2006-04-04 12:00:00,37.96,38.15,37.92,38.15,244000.0,23.2534,23.3698,23.2289,23.3698,244000.0
2006-04-04 12:30:00,38.1,38.2,38.0,38.06,116000.0,23.3392,23.4004,23.2779,23.3147,116000.0
2006-04-04 13:00:00,38.12,38.37,38.07,38.19,180000.0,23.3514,23.5046,23.3208,23.3943,180000.0
2006-04-04 13:30:00,38.19,38.31,38.18,38.24,90500.0,23.3943,23.4678,23.3882,23.4249,90500.0
2006-04-04 14:00:00,38.21,38.26,38.16,38.19,105000.0,23.4066,23.4372,23.3759,23.3943,105000.0
2006-04-04 14:30:00,38.19,38.25,37.83,37.93,184500.0,23.3943,23.4311,23.1738,23.235,184500.0
2006-04-04 15:00:00,37.95,38.08,37.87,38.08,122000.0,23.2473,23.3269,23.1983,23.3269,122000.0
2006-04-04 15:30:00,38.08,38.15,37.9,38.01,173000.0,23.3269,23.3698,23.2167,23.284,173000.0
2006-04-05 09:30:00,39.48,39.76,39.4,39.72,724000.0,24.1845,24.3561,24.1355,24.3316,724000.0
2006-04-05 10:00:00,39.69,39.79,39.44,39.52,440000.0,24.3132,24.3744,24.16,24.209,440000.0
2006-04-05 10:30:00,39.58,39.68,39.38,39.57,271500.0,24.2458,24.307,24.1233,24.2397,271500.0
2006-04-05 11:00:00,39.56,39.75,39.5,39.75,227000.0,24.2335,24.3499,24.1968,24.3499,227000.0
2006-04-05 11:30:00,39.76,39.96,39.64,39.64,179500.0,24.3561,24.4786,24.2825,24.2825,179500.0
2006-04-05 12:00:00,39.62,39.88,39.6,39.88,133500.0,24.2703,24.4296,24.258,24.4296,133500.0
2006-04-05 12:30:00,39.87,40.1,39.82,40.06,206500.0,24.4234,24.5643,24.3928,24.5398,206500.0
2006-04-05 13:00:00,40.04,40.06,39.86,39.98,182000.0,24.5276,24.5398,24.4173,24.4908,182000.0
2006-04-05 13:30:00,39.98,40.1,39.91,40.0,164000.0,24.4908,24.5643,24.4479,24.5031,164000.0
2006-04-05 14:00:00,40.0,40.03,39.78,39.91,127000.0,24.5031,24.5214,24.3683,24.4479,127000.0
2006-04-05 14:30:00,39.92,39.92,39.76,39.79,131500.0,24.4541,24.4541,24.3561,24.3744,131500.0
2006-04-05 15:00:00,39.76,40.26,39.76,40.07,222500.0,24.3561,24.6623,24.3561,24.546,222500.0
2006-04-05 15:30:00,40.11,40.51,40.05,40.45,510000.0,24.5705,24.8155,24.5337,24.7787,510000.0
2006-04-06 09:30:00,41.53,41.9,41.4,41.81,855500.0,25.4403,25.667,25.3607,25.6118,855500.0
2006-04-06 10:00:00,41.81,41.81,41.54,41.64,426000.0,25.6118,25.6118,25.4464,25.5077,426000.0
2006-04-06 10:30:00,41.67,41.71,41.47,41.61,378000.0,25.5261,25.5506,25.4036,25.4893,378000.0
2006-04-06 11:00:00,41.61,41.61,41.35,41.42,187500.0,25.4893,25.4893,25.3301,25.3729,187500.0
2006-04-06 11:30:00,41.42,41.44,40.66,40.66,366000.0,25.3729,25.3852,24.9074,24.9074,366000.0
2006-04-06 12:00:00,40.68,40.69,40.36,40.5,515500.0,24.9196,24.9258,24.7236,24.8094,515500.0
2006-04-06 12:30:00,40.42,40.77,40.42,40.68,141500.0,24.7604,24.9748,24.7604,24.9196,141500.0
2006-04-06 13:00:00,40.68,40.9,40.67,40.75,163500.0,24.9196,25.0544,24.9135,24.9625,163500.0
2006-04-06 13:30:00,40.78,40.91,40.72,40.9,144000.0,24.9809,25.0605,24.9441,25.0544,144000.0
2006-04-06 14:00:00,40.9,41.26,40.82,41.23,100500.0,25.0544,25.2749,25.0054,25.2565,100500.0
2006-04-06 14:30:00,41.19,41.19,40.94,40.96,256000.0,25.232,25.232,25.0789,25.0911,256000.0
2006-04-06 15:00:00,40.96,41.07,40.88,40.89,124000.0,25.0911,25.1585,25.0421,25.0483,124000.0
2006-04-06 15:30:00,40.89,40.93,40.8,40.82,258000.0,25.0483,25.0728,24.9931,25.0054,258000.0
2006-04-07 09:30:00,41.59,41.85,41.21,41.23,690000.0,25.4771,25.6363,25.2443,25.2565,690000.0
2006-04-07 10:00:00,41.2,41.27,40.66,40.7,756000.0,25.2382,25.281,24.9074,24.9319,756000.0
2006-04-07 10:30:00,40.7,40.77,40.15,40.52,598500.0,24.9319,24.9748,24.595,24.8216,598500.0
2006-04-07 11:00:00,40.46,40.7,40.05,40.18,563500.0,24.7849,24.9319,24.5337,24.6133,563500.0
2006-04-07 11:30:00,40.19,40.3,39.69,39.81,337500.0,24.6195,24.6868,24.3132,24.3867,337500.0
2006-04-07 12:00:00,39.75,40.02,39.72,39.84,359500.0,24.3499,24.5153,24.3316,24.4051,359500.0
2006-04-07 12:30:00,39.85,40.18,39.84,40.02,242000.0,24.4112,24.6133,24.4051,24.5153,242000.0
2006-04-07 13:00:00,40.04,40.14,39.92,39.97,255500.0,24.5276,24.5888,24.4541,24.4847,255500.0
2006-04-07 13:30:00,39.97,40.02,39.85,39.91,317500.0,24.4847,24.5153,24.4112,24.4479,317500.0
2006-04-07 14:00:00,39.89,40.09,39.87,40.01,125500.0,24.4357,24.5582,24.4234,24.5092,125500.0
2006-04-07 14:30:00,40.0,40.01,39.26,39.26,545500.0,24.5031,24.5092,24.0498,24.0498,545500.0
2006-04-07 15:00:00,39.26,39.38,39.15,39.18,391500.0,24.0498,24.1233,23.9824,24.0008,391500.0
2006-04-07 15:30:00,39.19,39.5,39.19,39.47,421000.0,24.0069,24.1968,24.0069,24.1784,421000.0
2006-04-10 09:30:00,40.97,41.2,40.66,40.96,815000.0,25.0973,25.2382,24.9074,25.0911,815000.0
2006-04-10 10:00:00,40.96,41.15,40.86,40.95,504500.0,25.0911,25.2075,25.0299,25.085,504500.0
2006-04-10 10:30:00,40.93,41.06,40.7,40.71,402500.0,25.0728,25.1524,24.9319,24.938,402500.0
2006-04-10 11:00:00,40.7,41.08,40.6,40.9,469000.0,24.9319,25.1647,24.8706,25.0544,469000.0
2006-04-10 11:30:00,40.96,41.11,40.75,40.98,145500.0,25.0911,25.183,24.9625,25.1034,145500.0
2006-04-10 12:00:00,40.98,41.13,40.91,41.12,107000.0,25.1034,25.1953,25.0605,25.1892,107000.0
2006-04-10 12:30:00,41.12,41.12,40.86,40.91,72500.0,25.1892,25.1892,25.0299,25.0605,72500.0
2006-04-10 13:00:00,40.91,41.06,40.91,41.0,49000.0,25.0605,25.1524,25.0605,25.1156,49000.0
2006-04-10 13:30:00,41.02,41.02,40.86,40.88,41000.0,25.1279,25.1279,25.0299,25.0421,41000.0
2006-04-10 14:00:00,40.88,41.06,40.88,41.0,110000.0,25.0421,25.1524,25.0421,25.1156,110000.0
2006-04-10 14:30:00,40.99,41.01,40.64,40.66,135000.0,25.1095,25.1218,24.8951,24.9074,135000.0
2006-04-10 15:00:00,40.66,40.85,40.55,40.78,172500.0,24.9074,25.0238,24.84,24.9809,172500.0
2006-04-10 15:30:00,40.78,41.23,40.78,41.23,355000.0,24.9809,25.2565,24.9809,25.2565,355000.0
2006-04-11 09:30:00,42.18,42.36,41.72,41.74,598500.0,25.8385,25.9488,25.5567,25.569,598500.0
2006-04-11 10:00:00,41.74,41.83,41.44,41.52,466500.0,25.569,25.6241,25.3852,25.4342,466500.0
2006-04-11 10:30:00,41.45,41.63,41.23,41.39,460000.0,25.3913,25.5016,25.2565,25.3546,460000.0
2006-04-11 11:00:00,41.37,41.41,41.06,41.07,538500.0,25.3423,25.3668,25.1524,25.1585,538500.0
2006-04-11 11:30:00,41.07,41.2,40.72,40.74,328000.0,25.1585,25.2382,24.9441,24.9564,328000.0
2006-04-11 12:00:00,40.74,41.02,40.73,40.76,319000.0,24.9564,25.1279,24.9503,24.9686,319000.0
2006-04-11 12:30:00,40.79,41.08,40.79,41.04,98000.0,24.987,25.1647,24.987,25.1402,98000.0
2006-04-11 13:00:00,41.03,41.07,40.97,41.07,82500.0,25.134,25.1585,25.0973,25.1585,82500.0
2006-04-11 13:30:00,41.06,41.07,40.91,40.96,66000.0,25.1524,25.1585,25.0605,25.0911,66000.0
2006-04-11 14:00:00,40.95,41.24,40.95,41.2,113000.0,25.085,25.2627,25.085,25.2382,113000.0
2006-04-11 14:30:00,41.18,41.2,40.75,40.8,187000.0,25.2259,25.2382,24.9625,24.9931,187000.0
2006-04-11 15:00:00,40.8,40.82,40.37,40.45,308500.0,24.9931,25.0054,24.7297,24.7787,308500.0
2006-04-11 15:30:00,40.43,40.73,40.3,40.73,541500.0,24.7665,24.9503,24.6868,24.9503,541500.0
2006-04-12 09:30:00,41.11,41.24,40.89,40.92,470000.0,25.183,25.2627,25.0483,25.0666,470000.0
2006-04-12 10:00:00,40.96,41.3,40.95,41.23,286000.0,25.0911,25.2994,25.085,25.2565,286000.0
2006-04-12 10:30:00,41.23,41.46,41.08,41.16,275500.0,25.2565,25.3974,25.1647,25.2137,275500.0
2006-04-12 11:00:00,41.15,41.28,40.96,41.1,223500.0,25.2075,25.2872,25.0911,25.1769,223500.0
2006-04-12 11:30:00,41.09,41.28,41.08,41.22,64000.0,25.1708,25.2872,25.1647,25.2504,64000.0
2006-04-12 12:00:00,41.2,41.28,41.06,41.2,82500.0,25.2382,25.2872,25.1524,25.2382,82500.0
2006-04-12 12:30:00,41.2,41.28,40.97,40.97,116000.0,25.2382,25.2872,25.0973,25.0973,116000.0
2006-04-12 13:00:00,40.97,41.2,40.96,41.09,104000.0,25.0973,25.2382,25.0911,25.1708,104000.0
2006-04-12 13:30:00,41.11,41.25,41.1,41.22,57000.0,25.183,25.2688,25.1769,25.2504,57000.0
2006-04-12 14:00:00,41.19,41.36,41.19,41.3,57000.0,25.232,25.3362,25.232,25.2994,57000.0
2006-04-12 14:30:00,41.3,41.53,41.28,41.53,127500.0,25.2994,25.4403,25.2872,25.4403,127500.0
2006-04-12 15:00:00,41.52,41.77,41.52,41.72,177000.0,25.4342,25.5873,25.4342,25.5567,177000.0
2006-04-12 15:30:00,41.66,41.9,41.57,41.73,292500.0,25.5199,25.667,25.4648,25.5628,292500.0
2006-04-13 09:30:00,41.22,41.26,40.61,40.64,352000.0,25.2504,25.2749,24.8767,24.8951,352000.0
2006-04-13 10:00:00,40.62,41.06,40.61,40.75,191500.0,24.8829,25.1524,24.8767,24.9625,191500.0
2006-04-13 10:30:00,40.73,41.1,40.68,41.05,239500.0,24.9503,25.1769,24.9196,25.1463,239500.0
2006-04-13 11:00:00,41.05,41.18,41.0,41.07,165000.0,25.1463,25.2259,25.1156,25.1585,165000.0
2006-04-13 11:30:00,41.03,41.62,41.03,41.56,159500.0,25.134,25.4954,25.134,25.4587,159500.0
2006-04-13 12:00:00,41.62,41.74,41.34,41.38,199000.0,25.4954,25.569,25.3239,25.3484,199000.0
2006-04-13 12:30:00,41.34,41.58,41.3,41.58,78500.0,25.3239,25.4709,25.2994,25.4709,78500.0
2006-04-13 13:00:00,41.59,41.82,41.44,41.82,93500.0,25.4771,25.618,25.3852,25.618,93500.0
2006-04-13 13:30:00,41.85,41.98,41.76,41.98,69000.0,25.6363,25.716,25.5812,25.716,69000.0
2006-04-13 14:00:00,41.98,41.98,41.66,41.84,87000.0,25.716,25.716,25.5199,25.6302,87000.0
2006-04-13 14:30:00,41.84,41.92,41.75,41.85,114500.0,25.6302,25.6792,25.5751,25.6363,114500.0
2006-04-13 15:00:00,41.82,41.95,41.81,41.91,82500.0,25.618,25.6976,25.6118,25.6731,82500.0
2006-04-13 15:30:00,41.94,42.06,41.91,42.0,155500.0,25.6915,25.765,25.6731,25.7282,155500.0
2006-04-17 09:30:00,42.2,43.4,42.2,43.3,464500.0,25.8507,26.5858,25.8507,26.5246,464500.0
2006-04-17 10:00:00,43.3,43.69,43.13,43.31,337500.0,26.5246,26.7635,26.4204,26.5307,337500.0
2006-04-17 10:30:00,43.32,43.78,43.3,43.7,331000.0,26.5368,26.8186,26.5246,26.7696,331000.0
2006-04-17 11:00:00,43.7,43.74,43.25,43.44,204500.0,26.7696,26.7941,26.4939,26.6103,204500.0
2006-04-17 11:30:00,43.44,43.45,43.26,43.33,86500.0,26.6103,26.6165,26.5001,26.543,86500.0
2006-04-17 12:00:00,43.33,43.44,43.25,43.34,105000.0,26.543,26.6103,26.4939,26.5491,105000.0
2006-04-17 12:30:00,43.43,43.5,43.36,43.38,52000.0,26.6042,26.6471,26.5613,26.5736,52000.0
2006-04-17 13:00:00,43.36,43.76,43.34,43.71,99500.0,26.5613,26.8064,26.5491,26.7757,99500.0
2006-04-17 13:30:00,43.71,43.76,43.4,43.56,144000.0,26.7757,26.8064,26.5858,26.6838,144000.0
2006-04-17 14:00:00,43.54,43.62,43.41,43.42,137000.0,26.6716,26.7206,26.592,26.5981,137000.0
2006-04-17 14:30:00,43.42,43.56,43.4,43.49,118500.0,26.5981,26.6838,26.5858,26.641,118500.0
2006-04-17 15:00:00,43.52,43.88,43.49,43.88,307000.0,26.6593,26.8799,26.641,26.8799,307000.0
2006-04-17 15:30:00,43.86,43.97,43.7,43.71,288500.0,26.8676,26.935,26.7696,26.7757,288500.0
2006-04-18 09:30:00,43.73,43.78,43.24,43.42,487500.0,26.788,26.8186,26.4878,26.5981,487500.0
2006-04-18 10:00:00,43.42,43.48,43.19,43.41,262500.0,26.5981,26.6348,26.4572,26.592,262500.0
2006-04-18 10:30:00,43.4,43.45,43.32,43.41,220000.0,26.5858,26.6165,26.5368,26.592,220000.0
2006-04-18 11:00:00,43.4,43.52,43.25,43.52,108500.0,26.5858,26.6593,26.4939,26.6593,108500.0
2006-04-18 11:30:00,43.56,43.58,43.3,43.49,100500.0,26.6838,26.6961,26.5246,26.641,100500.0
2006-04-18 12:00:00,43.47,43.49,43.36,43.42,79000.0,26.6287,26.641,26.5613,26.5981,79000.0
2006-04-18 12:30:00,43.42,43.52,43.41,43.46,57500.0,26.5981,26.6593,26.592,26.6226,57500.0
2006-04-18 13:00:00,43.45,43.52,43.41,43.45,74500.0,26.6165,26.6593,26.592,26.6165,74500.0
2006-04-18 13:30:00,43.48,43.52,43.44,43.52,63000.0,26.6348,26.6593,26.6103,26.6593,63000.0
2006-04-18 14:00:00,43.52,43.84,43.51,43.84,152000.0,26.6593,26.8554,26.6532,26.8554,152000.0
2006-04-18 14:30:00,43.81,44.19,43.81,44.09,124000.0,26.837,27.0698,26.837,27.0085,124000.0
2006-04-18 15:00:00,44.03,44.56,44.03,44.54,203000.0,26.9718,27.2964,26.9718,27.2842,203000.0
2006-04-18 15:30:00,44.54,44.66,44.27,44.34,284000.0,27.2842,27.3577,27.1188,27.1617,284000.0
2006-04-19 09:30:00,43.63,43.99,43.55,43.93,424000.0,26.7267,26.9473,26.6777,26.9105,424000.0
2006-04-19 10:00:00,43.91,43.97,43.67,43.81,154000.0,26.8982,26.935,26.7512,26.837,154000.0
2006-04-19 10:30:00,43.84,44.14,43.8,43.96,367500.0,26.8554,27.0391,26.8309,26.9289,367500.0
2006-04-19 11:00:00,43.96,44.43,43.96,44.26,305500.0,26.9289,27.2168,26.9289,27.1126,305500.0
2006-04-19 11:30:00,44.24,44.57,44.24,44.42,178500.0,27.1004,27.3025,27.1004,27.2107,178500.0
2006-04-19 12:00:00,44.37,44.94,44.3,44.86,189000.0,27.18,27.5292,27.1372,27.4802,189000.0
2006-04-19 12:30:00,44.88,44.93,44.7,44.76,63500.0,27.4924,27.5231,27.3822,27.4189,63500.0
2006-04-19 13:00:00,44.76,44.85,44.68,44.85,54000.0,27.4189,27.4741,27.3699,27.4741,54000.0
2006-04-19 13:30:00,44.88,44.96,44.86,44.88,39000.0,27.4924,27.5415,27.4802,27.4924,39000.0
2006-04-19 14:00:00,44.88,45.09,44.7,45.02,81500.0,27.4924,27.6211,27.3822,27.5782,81500.0
2006-04-19 14:30:00,45.02,45.24,45.02,45.08,126000.0,27.5782,27.713,27.5782,27.615,126000.0
2006-04-19 15:00:00,45.01,45.12,44.98,45.09,65000.0,27.5721,27.6395,27.5537,27.6211,65000.0
2006-04-19 15:30:00,45.1,45.12,44.95,44.98,169000.0,27.6272,27.6395,27.5353,27.5537,169000.0
2006-04-20 09:30:00,45.08,45.21,44.92,45.21,375500.0,27.615,27.6946,27.5169,27.6946,375500.0
2006-04-20 10:00:00,45.21,45.32,44.64,44.87,755000.0,27.6946,27.762,27.3454,27.4863,755000.0
2006-04-20 10:30:00,44.87,44.89,43.28,43.54,813000.0,27.4863,27.4986,26.5123,26.6716,813000.0
2006-04-20 11:00:00,43.49,43.54,43.15,43.38,560500.0,26.641,26.6716,26.4327,26.5736,560500.0
2006-04-20 11:30:00,43.38,43.6,43.35,43.58,326500.0,26.5736,26.7083,26.5552,26.6961,326500.0
2006-04-20 12:00:00,43.57,43.78,43.4,43.59,307000.0,26.69,26.8186,26.5858,26.7022,307000.0
2006-04-20 12:30:00,43.58,44.25,43.58,44.21,252500.0,26.6961,27.1065,26.6961,27.082,252500.0
2006-04-20 13:00:00,44.22,44.52,44.15,44.44,271000.0,27.0881,27.2719,27.0453,27.2229,271000.0
2006-04-20 13:30:00,44.42,44.42,44.17,44.21,160000.0,27.2107,27.2107,27.0575,27.082,160000.0
2006-04-20 14:00:00,44.25,44.38,44.15,44.23,123500.0,27.1065,27.1862,27.0453,27.0943,123500.0
2006-04-20 14:30:00,44.23,44.34,43.82,43.82,161000.0,27.0943,27.1617,26.8431,26.8431,161000.0
2006-04-20 15:00:00,43.8,43.8,43.48,43.49,363500.0,26.8309,26.8309,26.6348,26.641,363500.0
2006-04-20 15:30:00,43.49,43.56,43.3,43.34,341000.0,26.641,26.6838,26.5246,26.5491,341000.0
2006-04-21 09:30:00,44.58,45.0,44.41,44.76,638000.0,27.3087,27.566,27.2045,27.4189,638000.0
2006-04-21 10:00:00,44.78,45.3,44.69,45.08,599500.0,27.4312,27.7497,27.3761,27.615,599500.0
2006-04-21 10:30:00,45.1,45.56,44.98,45.56,420500.0,27.6272,27.909,27.5537,27.909,420500.0
2006-04-21 11:00:00,45.57,45.8,45.46,45.8,334000.0,27.9151,28.056,27.8477,28.056,334000.0
2006-04-21 11:30:00,45.79,46.31,45.71,46.2,430500.0,28.0499,28.3684,28.0009,28.301,430500.0
2006-04-21 12:00:00,46.17,46.27,45.96,46.09,232500.0,28.2827,28.3439,28.154,28.2337,232500.0
2006-04-21 12:30:00,46.09,46.17,46.0,46.1,223500.0,28.2337,28.2827,28.1785,28.2398,223500.0
2006-04-21 13:00:00,46.08,46.26,46.01,46.26,188500.0,28.2275,28.3378,28.1847,28.3378,188500.0
2006-04-21 13:30:00,46.25,46.65,46.16,46.52,164000.0,28.3317,28.5767,28.2765,28.4971,164000.0
2006-04-21 14:00:00,46.51,46.53,46.23,46.23,115500.0,28.4909,28.5032,28.3194,28.3194,115500.0
2006-04-21 14:30:00,46.27,46.29,45.9,45.94,187500.0,28.3439,28.3562,28.1173,28.1418,187500.0
2006-04-21 15:00:00,45.9,46.14,45.85,46.07,200000.0,28.1173,28.2643,28.0866,28.2214,200000.0
2006-04-21 15:30:00,46.08,46.2,46.05,46.16,310500.0,28.2275,28.301,28.2092,28.2765,310500.0
2006-04-24 09:30:00,46.32,47.23,46.26,46.46,689500.0,28.3746,28.932,28.3378,28.4603,689500.0
2006-04-24 10:00:00,46.46,46.68,46.2,46.28,642000.0,28.4603,28.5951,28.301,28.3501,642000.0
2006-04-24 10:30:00,46.28,46.58,46.21,46.45,345500.0,28.3501,28.5338,28.3072,28.4542,345500.0
2006-04-24 11:00:00,46.47,46.48,46.3,46.3,221000.0,28.4664,28.4726,28.3623,28.3623,221000.0
2006-04-24 11:30:00,46.3,46.4,46.23,46.4,158000.0,28.3623,28.4236,28.3194,28.4236,158000.0
2006-04-24 12:00:00,46.4,46.53,46.31,46.46,114000.0,28.4236,28.5032,28.3684,28.4603,114000.0
2006-04-24 12:30:00,46.46,46.87,46.4,46.81,132500.0,28.4603,28.7115,28.4236,28.6747,132500.0
2006-04-24 13:00:00,46.81,47.16,46.8,46.99,162500.0,28.6747,28.8891,28.6686,28.785,162500.0
2006-04-24 13:30:00,46.96,46.96,46.72,46.92,95500.0,28.7666,28.7666,28.6196,28.7421,95500.0
2006-04-24 14:00:00,46.91,47.26,46.9,47.18,100000.0,28.736,28.9504,28.7299,28.9014,100000.0
2006-04-24 14:30:00,47.25,47.48,47.16,47.45,242000.0,28.9443,29.0851,28.8891,29.0668,242000.0
2006-04-24 15:00:00,47.47,47.63,47.35,47.6,266000.0,29.079,29.177,29.0055,29.1587,266000.0
2006-04-24 15:30:00,47.6,48.2,47.6,48.18,706000.0,29.1587,29.5262,29.1587,29.514,706000.0
2006-04-25 09:30:00,47.52,47.82,46.98,46.98,880000.0,29.1096,29.2934,28.7789,28.7789,880000.0
2006-04-25 10:00:00,46.98,47.01,46.51,46.86,654000.0,28.7789,28.7972,28.4909,28.7053,654000.0
2006-04-25 10:30:00,46.82,46.84,46.6,46.68,344000.0,28.6808,28.6931,28.5461,28.5951,344000.0
2006-04-25 11:00:00,46.68,46.76,46.23,46.38,637000.0,28.5951,28.6441,28.3194,28.4113,637000.0
2006-04-25 11:30:00,46.35,46.42,46.05,46.14,384500.0,28.3929,28.4358,28.2092,28.2643,384500.0
2006-04-25 12:00:00,46.18,46.3,46.0,46.17,222500.0,28.2888,28.3623,28.1785,28.2827,222500.0
2006-04-25 12:30:00,46.17,46.8,46.17,46.62,266500.0,28.2827,28.6686,28.2827,28.5583,266500.0
2006-04-25 13:00:00,46.6,46.7,46.02,46.15,333500.0,28.5461,28.6073,28.1908,28.2704,333500.0
2006-04-25 13:30:00,46.17,46.57,46.1,46.5,176000.0,28.2827,28.5277,28.2398,28.4848,176000.0
2006-04-25 14:00:00,46.54,46.6,46.3,46.4,188000.0,28.5093,28.5461,28.3623,28.4236,188000.0
2006-04-25 14:30:00,46.39,46.39,46.12,46.38,127000.0,28.4174,28.4174,28.252,28.4113,127000.0
2006-04-25 15:00:00,46.33,46.72,46.15,46.68,207500.0,28.3807,28.6196,28.2704,28.5951,207500.0
2006-04-25 15:30:00,46.65,46.68,46.44,46.5,352000.0,28.5767,28.5951,28.4481,28.4848,352000.0
2006-04-26 09:30:00,45.77,46.64,45.77,46.64,562000.0,28.0376,28.5706,28.0376,28.5706,562000.0
2006-04-26 10:00:00,46.63,46.64,46.19,46.48,259500.0,28.5645,28.5706,28.2949,28.4726,259500.0
2006-04-26 10:30:00,46.48,46.48,46.22,46.27,273000.0,28.4726,28.4726,28.3133,28.3439,273000.0
2006-04-26 11:00:00,46.23,46.3,46.07,46.28,380000.0,28.3194,28.3623,28.2214,28.3501,380000.0
2006-04-26 11:30:00,46.28,46.9,46.23,46.75,275000.0,28.3501,28.7299,28.3194,28.638,275000.0
2006-04-26 12:00:00,46.75,46.8,46.48,46.72,205000.0,28.638,28.6686,28.4726,28.6196,205000.0
2006-04-26 12:30:00,46.72,46.8,46.7,46.73,105000.0,28.6196,28.6686,28.6073,28.6257,105000.0
2006-04-26 13:00:00,46.7,46.71,46.57,46.59,92500.0,28.6073,28.6135,28.5277,28.54,92500.0
2006-04-26 13:30:00,46.57,46.57,46.36,46.54,107000.0,28.5277,28.5277,28.3991,28.5093,107000.0
2006-04-26 14:00:00,46.54,46.57,46.47,46.55,97000.0,28.5093,28.5277,28.4664,28.5155,97000.0
2006-04-26 14:30:00,46.55,46.57,46.24,46.26,126500.0,28.5155,28.5277,28.3256,28.3378,126500.0
2006-04-26 15:00:00,46.27,46.27,45.71,45.91,464000.0,28.3439,28.3439,28.0009,28.1234,464000.0
2006-04-26 15:30:00,45.91,45.91,45.47,45.66,360500.0,28.1234,28.1234,27.8539,27.9703,360500.0
2006-04-27 09:30:00,44.05,44.05,42.9,43.47,695700.0,26.984,26.984,26.2795,26.6287,695700.0
2006-04-27 10:00:00,43.45,44.45,43.45,44.0,436200.0,26.6165,27.229,26.6165,26.9534,436200.0
2006-04-27 10:30:00,44.0,44.21,43.65,44.21,220900.0,26.9534,27.082,26.739,27.082,220900.0
2006-04-27 11:00:00,44.24,44.55,44.18,44.48,213700.0,27.1004,27.2903,27.0636,27.2474,213700.0
2006-04-27 11:30:00,44.4,44.48,44.0,44.27,75600.0,27.1984,27.2474,26.9534,27.1188,75600.0
2006-04-27 12:00:00,44.28,44.4,44.23,44.27,56700.0,27.1249,27.1984,27.0943,27.1188,56700.0
2006-04-27 12:30:00,44.27,44.38,44.15,44.34,66700.0,27.1188,27.1862,27.0453,27.1617,66700.0
2006-04-27 13:00:00,44.34,44.34,43.89,44.02,171400.0,27.1617,27.1617,26.886,26.9656,171400.0
2006-04-27 13:30:00,44.01,44.21,44.0,44.21,117000.0,26.9595,27.082,26.9534,27.082,117000.0
2006-04-27 14:00:00,44.2,44.2,43.65,43.79,86300.0,27.0759,27.0759,26.739,26.8247,86300.0
2006-04-27 14:30:00,43.67,43.96,43.6,43.67,89000.0,26.7512,26.9289,26.7083,26.7512,89000.0
2006-04-27 15:00:00,43.67,43.8,43.44,43.44,109100.0,26.7512,26.8309,26.6103,26.6103,109100.0
2006-04-27 15:30:00,43.45,43.63,43.36,43.4,221100.0,26.6165,26.7267,26.5613,26.5858,221100.0
2006-04-28 09:30:00,43.78,44.33,43.78,44.26,312500.0,26.8186,27.1555,26.8186,27.1126,312500.0
2006-04-28 10:00:00,44.26,45.48,44.18,45.25,383400.0,27.1126,27.86,27.0636,27.7191,383400.0
2006-04-28 10:30:00,45.25,45.3,44.84,45.02,248200.0,27.7191,27.7497,27.4679,27.5782,248200.0
2006-04-28 11:00:00,45.0,45.28,44.88,45.21,136500.0,27.566,27.7375,27.4924,27.6946,136500.0
2006-04-28 11:30:00,45.21,46.04,45.21,45.99,174100.0,27.6946,28.203,27.6946,28.1724,174100.0
2006-04-28 12:00:00,45.99,46.55,45.96,46.48,124100.0,28.1724,28.5155,28.154,28.4726,124100.0
2006-04-28 12:30:00,46.51,46.97,46.28,46.81,183600.0,28.4909,28.7727,28.3501,28.6747,183600.0
2006-04-28 13:00:00,46.81,47.25,46.7,46.85,152900.0,28.6747,28.9443,28.6073,28.6992,152900.0
2006-04-28 13:30:00,46.89,46.99,46.25,46.25,100500.0,28.7237,28.785,28.3317,28.3317,100500.0
2006-04-28 14:00:00,46.24,46.35,46.01,46.12,85800.0,28.3256,28.3929,28.1847,28.252,85800.0
2006-04-28 14:30:00,46.12,46.14,45.86,45.97,119700.0,28.252,28.2643,28.0928,28.1602,119700.0
2006-04-28 15:00:00,45.96,46.45,45.91,46.32,129700.0,28.154,28.4542,28.1234,28.3746,129700.0
2006-04-28 15:30:00,46.31,46.32,45.81,45.89,208700.0,28.3684,28.3746,28.0621,28.1111,208700.0
2006-05-01 09:30:00,47.0,47.4,46.55,47.29,235500.0,28.7911,29.0361,28.5155,28.9688,235500.0
2006-05-01 10:00:00,47.39,47.64,47.0,47.37,196200.0,29.03,29.1832,28.7911,29.0178,196200.0
2006-05-01 10:30:00,47.43,47.69,46.47,47.66,130100.0,29.0545,29.2138,28.4664,29.1954,130100.0
2006-05-01 11:00:00,47.66,47.68,46.95,47.58,142700.0,29.1954,29.2077,28.7605,29.1464,142700.0
2006-05-01 11:30:00,47.5,47.73,47.32,47.4,91200.0,29.0974,29.2383,28.9871,29.0361,91200.0
2006-05-01 12:00:00,47.4,47.44,46.87,47.03,97200.0,29.0361,29.0606,28.7115,28.8095,97200.0
2006-05-01 12:30:00,47.01,47.01,46.6,46.85,96000.0,28.7972,28.7972,28.5461,28.6992,96000.0
2006-05-01 13:00:00,46.92,47.1,46.81,46.99,81800.0,28.7421,28.8524,28.6747,28.785,81800.0
2006-05-01 13:30:00,47.0,47.0,46.48,46.5,82500.0,28.7911,28.7911,28.4726,28.4848,82500.0
2006-05-01 14:00:00,46.47,46.5,46.28,46.44,155700.0,28.4664,28.4848,28.3501,28.4481,155700.0
2006-05-01 14:30:00,46.48,46.48,46.25,46.45,73200.0,28.4726,28.4726,28.3317,28.4542,73200.0
2006-05-01 15:00:00,46.45,46.59,46.3,46.56,106500.0,28.4542,28.54,28.3623,28.5216,106500.0
2006-05-01 15:30:00,46.52,46.55,46.1,46.15,181200.0,28.4971,28.5155,28.2398,28.2704,181200.0
2006-05-02 09:30:00,46.12,46.28,45.8,46.0,322400.0,28.252,28.3501,28.056,28.1785,322400.0
2006-05-02 10:00:00,45.96,46.04,45.4,46.04,270500.0,28.154,28.203,27.811,28.203,270500.0
2006-05-02 10:30:00,46.09,46.09,45.75,45.95,166700.0,28.2337,28.2337,28.0254,28.1479,166700.0
2006-05-02 11:00:00,45.97,46.13,45.92,46.1,129400.0,28.1602,28.2582,28.1295,28.2398,129400.0
2006-05-02 11:30:00,46.11,46.16,45.83,45.92,87300.0,28.2459,28.2765,28.0744,28.1295,87300.0
2006-05-02 12:00:00,45.93,46.01,45.71,45.75,72000.0,28.1357,28.1847,28.0009,28.0254,72000.0
2006-05-02 12:30:00,45.75,46.01,45.7,45.86,70700.0,28.0254,28.1847,27.9948,28.0928,70700.0
2006-05-02 13:00:00,45.92,46.45,45.85,46.34,144900.0,28.1295,28.4542,28.0866,28.3868,144900.0
2006-05-02 13:30:00,46.34,46.73,46.34,46.47,136000.0,28.3868,28.6257,28.3868,28.4664,136000.0
2006-05-02 14:00:00,46.39,46.89,46.38,46.81,101100.0,28.4174,28.7237,28.4113,28.6747,101100.0
2006-05-02 14:30:00,46.83,46.99,46.15,46.29,291100.0,28.687,28.785,28.2704,28.3562,291100.0
2006-05-02 15:00:00,46.29,46.63,46.25,46.6,180400.0,28.3562,28.5645,28.3317,28.5461,180400.0
2006-05-02 15:30:00,46.6,46.87,46.45,46.87,221000.0,28.5461,28.7115,28.4542,28.7115,221000.0
2006-05-03 09:30:00,45.57,45.6,44.34,44.43,753700.0,27.9151,27.9335,27.1617,27.2168,753700.0
2006-05-03 10:00:00,44.4,44.43,43.82,44.12,595800.0,27.1984,27.2168,26.8431,27.0269,595800.0
2006-05-03 10:30:00,44.12,44.45,43.99,44.1,300800.0,27.0269,27.229,26.9473,27.0146,300800.0
2006-05-03 11:00:00,44.09,44.09,43.53,43.75,535900.0,27.0085,27.0085,26.6655,26.8002,535900.0
2006-05-03 11:30:00,43.75,44.06,43.57,43.93,289100.0,26.8002,26.9901,26.69,26.9105,289100.0
2006-05-03 12:00:00,43.99,44.35,43.85,44.34,230600.0,26.9473,27.1678,26.8615,27.1617,230600.0
2006-05-03 12:30:00,44.35,44.61,44.05,44.08,156000.0,27.1678,27.3271,26.984,27.0024,156000.0
2006-05-03 13:00:00,44.05,44.22,44.0,44.06,77900.0,26.984,27.0881,26.9534,26.9901,77900.0
2006-05-03 13:30:00,44.07,44.15,43.74,43.86,138500.0,26.9963,27.0453,26.7941,26.8676,138500.0
2006-05-03 14:00:00,43.85,43.94,43.68,43.8,100500.0,26.8615,26.9166,26.7574,26.8309,100500.0
2006-05-03 14:30:00,43.79,43.81,43.2,43.5,191700.0,26.8247,26.837,26.4633,26.6471,191700.0
2006-05-03 15:00:00,43.47,44.42,43.4,44.42,202600.0,26.6287,27.2107,26.5858,27.2107,202600.0
2006-05-03 15:30:00,44.37,44.42,43.82,43.88,401100.0,27.18,27.2107,26.8431,26.8799,401100.0
2006-05-04 09:30:00,44.27,44.55,43.75,44.09,416800.0,27.1188,27.2903,26.8002,27.0085,416800.0
2006-05-04 10:00:00,44.1,44.35,44.08,44.2,357000.0,27.0146,27.1678,27.0024,27.0759,357000.0
2006-05-04 10:30:00,44.24,44.4,44.15,44.37,290500.0,27.1004,27.1984,27.0453,27.18,290500.0
2006-05-04 11:00:00,44.35,44.5,44.3,44.37,171000.0,27.1678,27.2597,27.1372,27.18,171000.0
2006-05-04 11:30:00,44.34,44.5,44.21,44.29,108700.0,27.1617,27.2597,27.082,27.131,108700.0
2006-05-04 12:00:00,44.29,44.31,43.36,43.38,295600.0,27.131,27.1433,26.5613,26.5736,295600.0
2006-05-04 12:30:00,43.38,43.54,43.1,43.31,208200.0,26.5736,26.6716,26.4021,26.5307,208200.0
2006-05-04 13:00:00,43.31,43.58,43.27,43.51,109600.0,26.5307,26.6961,26.5062,26.6532,109600.0
2006-05-04 13:30:00,43.51,43.54,43.42,43.42,96900.0,26.6532,26.6716,26.5981,26.5981,96900.0
2006-05-04 14:00:00,43.43,43.67,43.37,43.62,154200.0,26.6042,26.7512,26.5675,26.7206,154200.0
2006-05-04 14:30:00,43.61,43.62,43.15,43.16,158900.0,26.7145,26.7206,26.4327,26.4388,158900.0
2006-05-04 15:00:00,43.16,43.38,43.15,43.17,173200.0,26.4388,26.5736,26.4327,26.4449,173200.0
2006-05-04 15:30:00,43.17,43.43,43.12,43.3,275500.0,26.4449,26.6042,26.4143,26.5246,275500.0
2006-05-05 09:30:00,44.6,44.94,44.53,44.81,359200.0,27.3209,27.5292,27.278,27.4496,359200.0
2006-05-05 10:00:00,44.78,44.89,44.5,44.55,177900.0,27.4312,27.4986,27.2597,27.2903,177900.0
2006-05-05 10:30:00,44.58,44.68,44.27,44.41,129100.0,27.3087,27.3699,27.1188,27.2045,129100.0
2006-05-05 11:00:00,44.41,44.48,44.21,44.28,167200.0,27.2045,27.2474,27.082,27.1249,167200.0
2006-05-05 11:30:00,44.31,44.4,44.15,44.2,126100.0,27.1433,27.1984,27.0453,27.0759,126100.0
2006-05-05 12:00:00,44.2,44.5,44.2,44.29,146000.0,27.0759,27.2597,27.0759,27.131,146000.0
2006-05-05 12:30:00,44.32,44.32,44.04,44.18,82700.0,27.1494,27.1494,26.9779,27.0636,82700.0
2006-05-05 13:00:00,44.17,44.19,43.93,43.98,63600.0,27.0575,27.0698,26.9105,26.9411,63600.0
2006-05-05 13:30:00,43.97,44.09,43.93,44.0,105600.0,26.935,27.0085,26.9105,26.9534,105600.0
2006-05-05 14:00:00,43.97,44.04,43.8,44.03,113400.0,26.935,26.9779,26.8309,26.9718,113400.0
2006-05-05 14:30:00,44.03,44.21,44.01,44.12,86800.0,26.9718,27.082,26.9595,27.0269,86800.0
2006-05-05 15:00:00,44.12,44.27,44.1,44.19,88700.0,27.0269,27.1188,27.0146,27.0698,88700.0
2006-05-05 15:30:00,44.16,44.47,44.14,44.41,164900.0,27.0514,27.2413,27.0391,27.2045,164900.0
2006-05-08 09:30:00,43.9,43.9,43.5,43.52,248200.0,26.8921,26.8921,26.6471,26.6593,248200.0
2006-05-08 10:00:00,43.52,43.56,42.82,43.1,325900.0,26.6593,26.6838,26.2305,26.4021,325900.0
2006-05-08 10:30:00,43.1,43.21,42.91,43.12,119900.0,26.4021,26.4694,26.2857,26.4143,119900.0
2006-05-08 11:00:00,43.12,43.25,42.89,42.98,142400.0,26.4143,26.4939,26.2734,26.3286,142400.0
2006-05-08 11:30:00,43.01,43.13,42.86,42.87,122400.0,26.3469,26.4204,26.255,26.2612,122400.0
2006-05-08 12:00:00,42.87,42.87,42.51,42.67,137200.0,26.2612,26.2612,26.0406,26.1387,137200.0
2006-05-08 12:30:00,42.67,43.12,42.67,42.98,78100.0,26.1387,26.4143,26.1387,26.3286,78100.0
2006-05-08 13:00:00,42.95,43.01,42.85,42.97,72400.0,26.3102,26.3469,26.2489,26.3224,72400.0
2006-05-08 13:30:00,42.95,43.0,42.85,42.91,40800.0,26.3102,26.3408,26.2489,26.2857,40800.0
2006-05-08 14:00:00,42.91,43.0,42.88,42.95,98000.0,26.2857,26.3408,26.2673,26.3102,98000.0
2006-05-08 14:30:00,42.94,43.0,42.87,42.94,88400.0,26.304,26.3408,26.2612,26.304,88400.0
2006-05-08 15:00:00,42.98,43.07,42.9,42.95,81100.0,26.3286,26.3837,26.2795,26.3102,81100.0
2006-05-08 15:30:00,42.95,42.96,42.75,42.95,211900.0,26.3102,26.3163,26.1877,26.3102,211900.0
2006-05-09 09:30:00,44.06,44.1,43.75,44.0,138000.0,26.9901,27.0146,26.8002,26.9534,138000.0
2006-05-09 10:00:00,44.0,44.2,43.98,44.0,194100.0,26.9534,27.0759,26.9411,26.9534,194100.0
2006-05-09 10:30:00,44.0,44.4,43.98,44.3,252300.0,26.9534,27.1984,26.9411,27.1372,252300.0
2006-05-09 11:00:00,44.31,44.92,44.31,44.55,270000.0,27.1433,27.5169,27.1433,27.2903,270000.0
2006-05-09 11:30:00,44.6,44.64,44.37,44.6,111100.0,27.3209,27.3454,27.18,27.3209,111100.0
2006-05-09 12:00:00,44.62,44.65,44.4,44.65,104500.0,27.3332,27.3516,27.1984,27.3516,104500.0
2006-05-09 12:30:00,44.65,44.75,44.4,44.44,91800.0,27.3516,27.4128,27.1984,27.2229,91800.0
2006-05-09 13:00:00,44.48,44.52,44.34,44.45,82400.0,27.2474,27.2719,27.1617,27.229,82400.0
2006-05-09 13:30:00,44.45,44.46,44.27,44.4,90000.0,27.229,27.2352,27.1188,27.1984,90000.0
2006-05-09 14:00:00,44.4,44.51,44.37,44.51,66500.0,27.1984,27.2658,27.18,27.2658,66500.0
2006-05-09 14:30:00,44.5,44.61,44.3,44.51,78800.0,27.2597,27.3271,27.1372,27.2658,78800.0
2006-05-09 15:00:00,44.49,44.56,44.35,44.36,92900.0,27.2535,27.2964,27.1678,27.1739,92900.0
2006-05-09 15:30:00,44.35,44.78,44.35,44.68,148600.0,27.1678,27.4312,27.1678,27.3699,148600.0
2006-05-10 09:30:00,44.06,44.7,43.74,43.97,156800.0,26.9901,27.3822,26.7941,26.935,156800.0
2006-05-10 10:00:00,43.95,44.31,43.9,44.19,117700.0,26.9228,27.1433,26.8921,27.0698,117700.0
2006-05-10 10:30:00,44.18,44.18,43.64,43.74,140200.0,27.0636,27.0636,26.7329,26.7941,140200.0
2006-05-10 11:00:00,43.74,43.82,43.57,43.74,104300.0,26.7941,26.8431,26.69,26.7941,104300.0
2006-05-10 11:30:00,43.75,43.75,43.37,43.4,85600.0,26.8002,26.8002,26.5675,26.5858,85600.0
2006-05-10 12:00:00,43.42,43.84,43.35,43.84,85100.0,26.5981,26.8554,26.5552,26.8554,85100.0
2006-05-10 12:30:00,43.84,44.2,43.83,44.1,67800.0,26.8554,27.0759,26.8492,27.0146,67800.0
2006-05-10 13:00:00,44.06,44.25,44.06,44.09,46900.0,26.9901,27.1065,26.9901,27.0085,46900.0
2006-05-10 13:30:00,44.07,44.24,43.86,43.97,73200.0,26.9963,27.1004,26.8676,26.935,73200.0
2006-05-10 14:00:00,43.94,43.96,43.5,43.85,123000.0,26.9166,26.9289,26.6471,26.8615,123000.0
2006-05-10 14:30:00,43.86,44.2,43.71,44.16,65700.0,26.8676,27.0759,26.7757,27.0514,65700.0
2006-05-10 15:00:00,44.16,44.2,43.9,44.15,89500.0,27.0514,27.0759,26.8921,27.0453,89500.0
2006-05-10 15:30:00,44.08,44.2,43.99,44.07,100300.0,27.0024,27.0759,26.9473,26.9963,100300.0
2006-05-11 09:30:00,44.48,44.74,44.43,44.58,147600.0,27.2474,27.4067,27.2168,27.3087,147600.0
2006-05-11 10:00:00,44.56,44.6,44.32,44.49,121200.0,27.2964,27.3209,27.1494,27.2535,121200.0
2006-05-11 10:30:00,44.46,44.47,43.92,44.04,201600.0,27.2352,27.2413,26.9044,26.9779,201600.0
2006-05-11 11:00:00,44.05,44.28,43.85,43.85,110700.0,26.984,27.1249,26.8615,26.8615,110700.0
2006-05-11 11:30:00,43.8,44.18,43.64,43.82,69600.0,26.8309,27.0636,26.7329,26.8431,69600.0
2006-05-11 12:00:00,43.85,44.0,43.54,43.54,130600.0,26.8615,26.9534,26.6716,26.6716,130600.0
2006-05-11 12:30:00,43.56,43.84,43.53,43.78,85700.0,26.6838,26.8554,26.6655,26.8186,85700.0
2006-05-11 13:00:00,43.8,43.84,43.6,43.65,51500.0,26.8309,26.8554,26.7083,26.739,51500.0
2006-05-11 13:30:00,43.61,43.75,43.52,43.69,64900.0,26.7145,26.8002,26.6593,26.7635,64900.0
2006-05-11 14:00:00,43.69,43.8,43.58,43.61,72900.0,26.7635,26.8309,26.6961,26.7145,72900.0
2006-05-11 14:30:00,43.6,43.64,42.8,43.1,150900.0,26.7083,26.7329,26.2183,26.4021,150900.0
2006-05-11 15:00:00,43.07,43.3,42.83,42.95,94700.0,26.3837,26.5246,26.2367,26.3102,94700.0
2006-05-11 15:30:00,42.96,43.03,42.56,42.66,386700.0,26.3163,26.3592,26.0713,26.1325,386700.0
2006-05-12 09:30:00,43.56,43.56,42.86,42.9,262300.0,26.6838,26.6838,26.255,26.2795,262300.0
2006-05-12 10:00:00,42.86,43.0,42.34,42.36,271900.0,26.255,26.3408,25.9365,25.9488,271900.0
2006-05-12 10:30:00,42.36,42.37,41.77,42.02,502400.0,25.9488,25.9549,25.5873,25.7405,502400.0
2006-05-12 11:00:00,42.03,42.2,41.76,41.8,250400.0,25.7466,25.8507,25.5812,25.6057,250400.0
2006-05-12 11:30:00,41.82,41.98,41.62,41.87,103900.0,25.618,25.716,25.4954,25.6486,103900.0
2006-05-12 12:00:00,41.86,42.25,41.75,41.75,77700.0,25.6425,25.8814,25.5751,25.5751,77700.0
2006-05-12 12:30:00,41.75,41.76,41.33,41.52,129300.0,25.5751,25.5812,25.3178,25.4342,129300.0
2006-05-12 13:00:00,41.57,41.66,41.34,41.38,156900.0,25.4648,25.5199,25.3239,25.3484,156900.0
2006-05-12 13:30:00,41.38,41.56,41.24,41.27,85200.0,25.3484,25.4587,25.2627,25.281,85200.0
2006-05-12 14:00:00,41.31,41.78,41.27,41.74,102600.0,25.3055,25.5935,25.281,25.569,102600.0
2006-05-12 14:30:00,41.72,41.92,41.5,41.51,40900.0,25.5567,25.6792,25.4219,25.4281,40900.0
2006-05-12 15:00:00,41.5,41.7,41.25,41.68,70400.0,25.4219,25.5445,25.2688,25.5322,70400.0
2006-05-12 15:30:00,41.68,41.69,41.44,41.55,129400.0,25.5322,25.5383,25.3852,25.4526,129400.0
2006-05-15 09:30:00,42.0,42.0,39.33,39.64,557800.0,25.7282,25.7282,24.0926,24.2825,557800.0
2006-05-15 10:00:00,39.65,40.0,39.31,39.93,249100.0,24.2887,24.5031,24.0804,24.4602,249100.0
2006-05-15 10:30:00,39.92,40.17,39.75,39.75,202300.0,24.4541,24.6072,24.3499,24.3499,202300.0
2006-05-15 11:00:00,39.76,39.93,39.65,39.75,136700.0,24.3561,24.4602,24.2887,24.3499,136700.0
2006-05-15 11:30:00,39.76,39.8,39.45,39.78,91800.0,24.3561,24.3806,24.1662,24.3683,91800.0
2006-05-15 12:00:00,39.79,39.79,39.41,39.62,68800.0,24.3744,24.3744,24.1417,24.2703,68800.0
2006-05-15 12:30:00,39.62,39.73,39.52,39.58,76400.0,24.2703,24.3377,24.209,24.2458,76400.0
2006-05-15 13:00:00,39.58,39.62,39.28,39.32,123600.0,24.2458,24.2703,24.062,24.0865,123600.0
2006-05-15 13:30:00,39.33,39.36,38.43,38.67,247900.0,24.0926,24.111,23.5413,23.6883,247900.0
2006-05-15 14:00:00,38.68,38.71,38.49,38.63,184800.0,23.6945,23.7128,23.5781,23.6638,184800.0
2006-05-15 14:30:00,38.64,38.91,38.63,38.86,269000.0,23.67,23.8354,23.6638,23.8047,269000.0
2006-05-15 15:00:00,38.87,39.31,38.65,39.15,153300.0,23.8109,24.0804,23.6761,23.9824,153300.0
2006-05-15 15:30:00,39.15,39.77,39.12,39.53,200200.0,23.9824,24.3622,23.964,24.2152,200200.0
2006-05-16 09:30:00,39.11,40.25,39.11,39.91,583500.0,23.9579,24.6562,23.9579,24.4479,583500.0
2006-05-16 10:00:00,39.92,40.13,39.02,39.12,321600.0,24.4541,24.5827,23.9027,23.964,321600.0
2006-05-16 10:30:00,39.13,39.21,38.6,38.6,181600.0,23.9701,24.0191,23.6455,23.6455,181600.0
2006-05-16 11:00:00,38.62,38.66,38.12,38.16,271700.0,23.6577,23.6822,23.3514,23.3759,271700.0
2006-05-16 11:30:00,38.2,38.34,38.07,38.27,138900.0,23.4004,23.4862,23.3208,23.4433,138900.0
2006-05-16 12:00:00,38.27,38.77,38.27,38.59,197900.0,23.4433,23.7496,23.4433,23.6393,197900.0
2006-05-16 12:30:00,38.59,39.05,38.58,39.03,137900.0,23.6393,23.9211,23.6332,23.9089,137900.0
2006-05-16 13:00:00,39.05,39.49,39.0,39.43,181400.0,23.9211,24.1907,23.8905,24.1539,181400.0
2006-05-16 13:30:00,39.43,39.63,39.31,39.55,184100.0,24.1539,24.2764,24.0804,24.2274,184100.0
2006-05-16 14:00:00,39.55,39.55,39.25,39.33,87600.0,24.2274,24.2274,24.0436,24.0926,87600.0
2006-05-16 14:30:00,39.33,39.63,39.3,39.47,179300.0,24.0926,24.2764,24.0743,24.1784,179300.0
2006-05-16 15:00:00,39.47,39.52,39.28,39.42,104900.0,24.1784,24.209,24.062,24.1478,104900.0
2006-05-16 15:30:00,39.43,39.51,39.3,39.34,122100.0,24.1539,24.2029,24.0743,24.0988,122100.0
2006-05-17 09:30:00,38.51,39.16,38.5,38.55,281100.0,23.5903,23.9885,23.5842,23.6148,281100.0
2006-05-17 10:00:00,38.62,38.99,38.29,38.34,198600.0,23.6577,23.8844,23.4556,23.4862,198600.0
2006-05-17 10:30:00,38.34,38.5,37.83,37.83,268000.0,23.4862,23.5842,23.1738,23.1738,268000.0
2006-05-17 11:00:00,37.83,37.9,37.01,37.01,316300.0,23.1738,23.2167,22.6715,22.6715,316300.0
2006-05-17 11:30:00,37.01,37.1,36.6,36.71,270900.0,22.6715,22.7266,22.4203,22.4877,270900.0
2006-05-17 12:00:00,36.71,37.44,36.69,37.2,173400.0,22.4877,22.9349,22.4754,22.7879,173400.0
2006-05-17 12:30:00,37.15,37.7,37.15,37.35,131200.0,22.7572,23.0941,22.7572,22.8797,131200.0
2006-05-17 13:00:00,37.35,37.52,36.96,37.0,104900.0,22.8797,22.9839,22.6408,22.6653,104900.0
2006-05-17 13:30:00,37.0,37.26,36.92,37.2,105500.0,22.6653,22.8246,22.6163,22.7879,105500.0
2006-05-17 14:00:00,37.24,37.24,36.94,37.03,146800.0,22.8124,22.8124,22.6286,22.6837,146800.0
2006-05-17 14:30:00,37.01,37.08,36.75,36.75,137100.0,22.6715,22.7143,22.5122,22.5122,137100.0
2006-05-17 15:00:00,36.72,36.9,36.5,36.61,224600.0,22.4938,22.6041,22.3591,22.4264,224600.0
2006-05-17 15:30:00,36.62,36.87,36.45,36.69,321000.0,22.4326,22.5857,22.3284,22.4754,321000.0
2006-05-18 09:30:00,36.58,37.25,36.5,36.71,384600.0,22.4081,22.8185,22.3591,22.4877,384600.0
2006-05-18 10:00:00,36.7,36.93,36.16,36.19,258500.0,22.4816,22.6225,22.1508,22.1692,258500.0
2006-05-18 10:30:00,36.19,36.26,35.78,36.13,324400.0,22.1692,22.212,21.918,22.1324,324400.0
2006-05-18 11:00:00,36.09,36.11,35.38,35.66,308500.0,22.1079,22.1201,21.673,21.8445,308500.0
2006-05-18 11:30:00,35.67,36.17,35.63,35.92,205400.0,21.8506,22.1569,21.8261,22.0038,205400.0
2006-05-18 12:00:00,35.94,36.02,35.76,35.94,153100.0,22.016,22.065,21.9057,22.016,153100.0
2006-05-18 12:30:00,35.94,35.95,35.8,35.94,116500.0,22.016,22.0221,21.9302,22.016,116500.0
2006-05-18 13:00:00,35.93,35.96,35.63,35.81,138800.0,22.0099,22.0283,21.8261,21.9364,138800.0
2006-05-18 13:30:00,35.83,35.83,35.48,35.61,145100.0,21.9486,21.9486,21.7342,21.8139,145100.0
2006-05-18 14:00:00,35.64,35.66,35.41,35.65,125200.0,21.8322,21.8445,21.6913,21.8384,125200.0
2006-05-18 14:30:00,35.66,36.0,35.64,35.79,194400.0,21.8445,22.0528,21.8322,21.9241,194400.0
2006-05-18 15:00:00,35.79,35.92,35.06,35.31,247900.0,21.9241,22.0038,21.4769,21.6301,247900.0
2006-05-18 15:30:00,35.31,35.37,34.51,34.93,466500.0,21.6301,21.6668,21.14,21.3973,466500.0
2006-05-19 09:30:00,35.88,36.0,35.45,35.82,503400.0,21.9793,22.0528,21.7158,21.9425,503400.0
2006-05-19 10:00:00,35.87,35.87,35.3,35.3,496100.0,21.9731,21.9731,21.624,21.624,496100.0
2006-05-19 10:30:00,35.31,35.54,35.14,35.3,345000.0,21.6301,21.771,21.5259,21.624,345000.0
2006-05-19 11:00:00,35.27,35.35,34.8,34.81,250400.0,21.6056,21.6546,21.3177,21.3238,250400.0
2006-05-19 11:30:00,34.82,35.24,34.71,34.97,247900.0,21.3299,21.5872,21.2625,21.4218,247900.0
2006-05-19 12:00:00,34.94,35.15,34.78,35.04,170300.0,21.4034,21.5321,21.3054,21.4647,170300.0
2006-05-19 12:30:00,35.04,35.85,35.04,35.68,574300.0,21.4647,21.9609,21.4647,21.8567,574300.0
2006-05-19 13:00:00,35.69,36.1,35.32,35.97,345700.0,21.8629,22.114,21.6362,22.0344,345700.0
2006-05-19 13:30:00,35.94,36.0,35.84,35.85,252100.0,22.016,22.0528,21.9548,21.9609,252100.0
2006-05-19 14:00:00,35.85,36.05,35.77,35.94,194700.0,21.9609,22.0834,21.9119,22.016,194700.0
2006-05-19 14:30:00,35.95,36.0,35.33,35.4,138000.0,22.0221,22.0528,21.6423,21.6852,138000.0
2006-05-19 15:00:00,35.4,35.57,35.07,35.4,174500.0,21.6852,21.7894,21.4831,21.6852,174500.0
2006-05-19 15:30:00,35.36,35.7,35.24,35.38,166800.0,21.6607,21.869,21.5872,21.673,166800.0
2006-05-22 09:30:00,33.82,34.05,33.5,33.76,679900.0,20.7173,20.8582,20.5213,20.6806,679900.0
2006-05-22 10:00:00,33.79,33.79,32.5,32.77,497800.0,20.699,20.699,19.9087,20.0741,497800.0
2006-05-22 10:30:00,32.74,33.6,32.74,33.26,438600.0,20.0558,20.5826,20.0558,20.3743,438600.0
2006-05-22 11:00:00,33.33,33.43,32.6,32.86,456700.0,20.4172,20.4784,19.97,20.1293,456700.0
2006-05-22 11:30:00,32.86,33.22,32.04,32.76,285300.0,20.1293,20.3498,19.627,20.068,285300.0
2006-05-22 12:00:00,32.75,33.46,32.7,33.04,199900.0,20.0619,20.4968,20.0313,20.2395,199900.0
2006-05-22 12:30:00,33.05,33.32,32.95,33.0,123400.0,20.2457,20.4111,20.1844,20.215,123400.0
2006-05-22 13:00:00,32.98,33.16,32.9,32.95,125600.0,20.2028,20.313,20.1538,20.1844,125600.0
2006-05-22 13:30:00,32.96,33.05,32.75,32.89,117800.0,20.1905,20.2457,20.0619,20.1477,117800.0
2006-05-22 14:00:00,32.9,33.27,32.71,33.24,270900.0,20.1538,20.3804,20.0374,20.3621,270900.0
2006-05-22 14:30:00,33.25,33.26,32.81,33.05,212000.0,20.3682,20.3743,20.0986,20.2457,212000.0
2006-05-22 15:00:00,33.08,33.89,32.99,33.88,295900.0,20.264,20.7602,20.2089,20.7541,295900.0
2006-05-22 15:30:00,33.9,34.55,33.85,34.07,431500.0,20.7664,21.1645,20.7357,20.8705,431500.0
2006-05-23 09:30:00,35.79,36.67,35.79,36.25,803000.0,21.9241,22.4632,21.9241,22.2059,803000.0
2006-05-23 10:00:00,36.21,37.45,36.21,37.37,579400.0,22.1814,22.941,22.1814,22.892,579400.0
2006-05-23 10:30:00,37.35,37.72,36.83,36.92,451300.0,22.8797,23.1064,22.5612,22.6163,451300.0
2006-05-23 11:00:00,36.92,37.05,36.65,36.73,259600.0,22.6163,22.696,22.4509,22.4999,259600.0
2006-05-23 11:30:00,36.73,36.73,36.4,36.4,282500.0,22.4999,22.4999,22.2978,22.2978,282500.0
2006-05-23 12:00:00,36.41,36.96,36.32,36.69,395400.0,22.3039,22.6408,22.2488,22.4754,395400.0
2006-05-23 12:30:00,36.7,36.8,36.55,36.73,196600.0,22.4816,22.5428,22.3897,22.4999,196600.0
2006-05-23 13:00:00,36.73,36.9,36.72,36.9,166800.0,22.4999,22.6041,22.4938,22.6041,166800.0
2006-05-23 13:30:00,36.89,37.33,36.89,37.25,280600.0,22.598,22.8675,22.598,22.8185,280600.0
2006-05-23 14:00:00,37.25,37.35,37.1,37.21,199300.0,22.8185,22.8797,22.7266,22.794,199300.0
2006-05-23 14:30:00,37.22,37.3,36.07,36.09,235400.0,22.8001,22.8491,22.0956,22.1079,235400.0
2006-05-23 15:00:00,36.09,36.55,36.09,36.43,264900.0,22.1079,22.3897,22.1079,22.3162,264900.0
2006-05-23 15:30:00,36.44,36.97,35.88,35.91,459500.0,22.3223,22.647,21.9793,21.9976,459500.0
2006-05-24 09:30:00,36.07,36.15,35.52,36.02,419300.0,22.0956,22.1447,21.7587,22.065,419300.0
2006-05-24 10:00:00,36.06,36.31,35.82,36.1,306000.0,22.0895,22.2427,21.9425,22.114,306000.0
2006-05-24 10:30:00,36.06,36.09,35.68,35.69,300800.0,22.0895,22.1079,21.8567,21.8629,300800.0
2006-05-24 11:00:00,35.7,35.75,34.84,35.01,353700.0,21.869,21.8996,21.3422,21.4463,353700.0
2006-05-24 11:30:00,35.01,35.09,34.2,34.68,249400.0,21.4463,21.4953,20.9501,21.2442,249400.0
2006-05-24 12:00:00,34.6,35.19,34.6,34.87,147000.0,21.1952,21.5566,21.1952,21.3606,147000.0
2006-05-24 12:30:00,34.85,35.0,34.42,34.5,210000.0,21.3483,21.4402,21.0849,21.1339,210000.0
2006-05-24 13:00:00,34.5,34.68,34.3,34.3,160400.0,21.1339,21.2442,21.0114,21.0114,160400.0
2006-05-24 13:30:00,34.32,34.56,33.95,34.43,220500.0,21.0236,21.1707,20.797,21.091,220500.0
2006-05-24 14:00:00,34.42,34.65,34.3,34.44,101700.0,21.0849,21.2258,21.0114,21.0971,101700.0
2006-05-24 14:30:00,34.4,35.0,34.4,34.78,139000.0,21.0726,21.4402,21.0726,21.3054,139000.0
2006-05-24 15:00:00,34.79,34.88,34.51,34.59,158000.0,21.3115,21.3667,21.14,21.189,158000.0
2006-05-24 15:30:00,34.56,35.08,34.56,34.94,153900.0,21.1707,21.4892,21.1707,21.4034,153900.0
2006-05-25 09:30:00,36.5,36.57,36.27,36.5,261300.0,22.3591,22.4019,22.2182,22.3591,261300.0
2006-05-25 10:00:00,36.5,36.6,35.56,35.71,201300.0,22.3591,22.4203,21.7832,21.8751,201300.0
2006-05-25 10:30:00,35.69,36.02,35.65,35.89,102200.0,21.8629,22.065,21.8384,21.9854,102200.0
2006-05-25 11:00:00,35.86,36.07,35.8,36.07,82200.0,21.967,22.0956,21.9302,22.0956,82200.0
2006-05-25 11:30:00,36.04,37.1,36.04,37.1,163400.0,22.0773,22.7266,22.0773,22.7266,163400.0
2006-05-25 12:00:00,37.14,37.16,36.3,36.47,131100.0,22.7511,22.7634,22.2365,22.3407,131100.0
2006-05-25 12:30:00,36.46,36.47,36.09,36.25,62700.0,22.3346,22.3407,22.1079,22.2059,62700.0
2006-05-25 13:00:00,36.25,36.47,36.25,36.35,94700.0,22.2059,22.3407,22.2059,22.2672,94700.0
2006-05-25 13:30:00,36.38,36.78,36.38,36.55,172600.0,22.2855,22.5306,22.2855,22.3897,172600.0
2006-05-25 14:00:00,36.55,36.84,36.44,36.78,178700.0,22.3897,22.5673,22.3223,22.5306,178700.0
2006-05-25 14:30:00,36.78,36.95,36.6,36.69,119900.0,22.5306,22.6347,22.4203,22.4754,119900.0
2006-05-25 15:00:00,36.7,36.72,36.1,36.34,166100.0,22.4816,22.4938,22.114,22.261,166100.0
2006-05-25 15:30:00,36.33,36.7,36.32,36.67,175800.0,22.2549,22.4816,22.2488,22.4632,175800.0
2006-05-26 09:30:00,37.55,37.74,37.27,37.68,422900.0,23.0023,23.1186,22.8307,23.0819,422900.0
2006-05-26 10:00:00,37.67,37.93,37.6,37.75,312300.0,23.0758,23.235,23.0329,23.1248,312300.0
2006-05-26 10:30:00,37.75,37.97,37.72,37.75,275400.0,23.1248,23.2595,23.1064,23.1248,275400.0
2006-05-26 11:00:00,37.75,38.0,37.73,37.95,171800.0,23.1248,23.2779,23.1125,23.2473,171800.0
2006-05-26 11:30:00,37.95,38.16,37.51,37.9,106400.0,23.2473,23.3759,22.9778,23.2167,106400.0
2006-05-26 12:00:00,37.85,37.88,37.65,37.71,76100.0,23.186,23.2044,23.0635,23.1003,76100.0
2006-05-26 12:30:00,37.7,37.88,37.69,37.69,41100.0,23.0941,23.2044,23.088,23.088,41100.0
2006-05-26 13:00:00,37.68,37.75,37.61,37.75,52600.0,23.0819,23.1248,23.039,23.1248,52600.0
2006-05-26 13:30:00,37.74,37.93,37.74,37.83,111600.0,23.1186,23.235,23.1186,23.1738,111600.0
2006-05-26 14:00:00,37.86,38.03,37.86,38.0,107500.0,23.1922,23.2963,23.1922,23.2779,107500.0
2006-05-26 14:30:00,38.01,38.2,37.98,38.2,107600.0,23.284,23.4004,23.2657,23.4004,107600.0
2006-05-26 15:00:00,38.17,38.34,38.16,38.3,112600.0,23.3821,23.4862,23.3759,23.4617,112600.0
2006-05-26 15:30:00,38.3,38.37,37.99,38.09,136900.0,23.4617,23.5046,23.2718,23.3331,136900.0
2006-05-30 09:30:00,39.14,39.27,38.2,38.27,390000.0,23.9763,24.0559,23.4004,23.4433,390000.0
2006-05-30 10:00:00,38.27,38.35,37.81,38.11,247900.0,23.4433,23.4923,23.1615,23.3453,247900.0
2006-05-30 10:30:00,38.12,38.12,37.95,38.08,156200.0,23.3514,23.3514,23.2473,23.3269,156200.0
2006-05-30 11:00:00,38.1,38.14,37.4,37.54,289500.0,23.3392,23.3637,22.9104,22.9961,289500.0
2006-05-30 11:30:00,37.54,37.56,36.73,37.13,235000.0,22.9961,23.0084,22.4999,22.745,235000.0
2006-05-30 12:00:00,37.14,37.6,37.14,37.48,110200.0,22.7511,23.0329,22.7511,22.9594,110200.0
2006-05-30 12:30:00,37.45,37.5,37.05,37.05,97600.0,22.941,22.9716,22.696,22.696,97600.0
2006-05-30 13:00:00,37.04,37.22,37.0,37.16,43100.0,22.6898,22.8001,22.6653,22.7634,43100.0
2006-05-30 13:30:00,37.16,37.16,36.85,37.0,85000.0,22.7634,22.7634,22.5735,22.6653,85000.0
2006-05-30 14:00:00,36.99,37.31,36.99,37.23,67800.0,22.6592,22.8552,22.6592,22.8062,67800.0
2006-05-30 14:30:00,37.24,37.44,37.03,37.03,64000.0,22.8124,22.9349,22.6837,22.6837,64000.0
2006-05-30 15:00:00,37.03,37.18,36.87,36.91,72800.0,22.6837,22.7756,22.5857,22.6102,72800.0
2006-05-30 15:30:00,36.91,36.93,36.66,36.82,125700.0,22.6102,22.6225,22.4571,22.5551,125700.0
2006-05-31 09:30:00,38.25,38.45,37.8,37.82,257500.0,23.4311,23.5536,23.1554,23.1677,257500.0
2006-05-31 10:00:00,37.82,37.82,37.48,37.8,209800.0,23.1677,23.1677,22.9594,23.1554,209800.0
2006-05-31 10:30:00,37.82,38.1,37.7,37.83,142700.0,23.1677,23.3392,23.0941,23.1738,142700.0
2006-05-31 11:00:00,37.83,37.96,37.55,37.61,122900.0,23.1738,23.2534,23.0023,23.039,122900.0
2006-05-31 11:30:00,37.61,37.85,37.25,37.28,137000.0,23.039,23.186,22.8185,22.8369,137000.0
2006-05-31 12:00:00,37.3,37.58,37.25,37.48,148700.0,22.8491,23.0206,22.8185,22.9594,148700.0
2006-05-31 12:30:00,37.48,37.49,37.37,37.42,100500.0,22.9594,22.9655,22.892,22.9226,100500.0
2006-05-31 13:00:00,37.42,37.43,37.28,37.33,79300.0,22.9226,22.9287,22.8369,22.8675,79300.0
2006-05-31 13:30:00,37.31,37.36,37.25,37.3,164500.0,22.8552,22.8859,22.8185,22.8491,164500.0
2006-05-31 14:00:00,37.28,37.29,36.92,36.94,293500.0,22.8369,22.843,22.6163,22.6286,293500.0
2006-05-31 14:30:00,36.94,37.06,36.82,36.96,188600.0,22.6286,22.7021,22.5551,22.6408,188600.0
2006-05-31 15:00:00,36.95,37.0,36.75,36.85,206600.0,22.6347,22.6653,22.5122,22.5735,206600.0
2006-05-31 15:30:00,36.86,36.99,36.75,36.99,463400.0,22.5796,22.6592,22.5122,22.6592,463400.0
2006-06-01 09:30:00,36.49,36.69,36.3,36.38,199800.0,22.3529,22.4754,22.2365,22.2855,199800.0
2006-06-01 10:00:00,36.43,36.63,36.39,36.45,164100.0,22.3162,22.4387,22.2917,22.3284,164100.0
2006-06-01 10:30:00,36.5,37.15,36.45,37.15,296700.0,22.3591,22.7572,22.3284,22.7572,296700.0
2006-06-01 11:00:00,37.14,37.24,36.95,37.17,194400.0,22.7511,22.8124,22.6347,22.7695,194400.0
2006-06-01 11:30:00,37.17,37.35,36.92,37.08,124400.0,22.7695,22.8797,22.6163,22.7143,124400.0
2006-06-01 12:00:00,37.08,37.15,36.92,37.03,52300.0,22.7143,22.7572,22.6163,22.6837,52300.0
2006-06-01 12:30:00,37.06,37.25,37.04,37.12,98100.0,22.7021,22.8185,22.6898,22.7389,98100.0
2006-06-01 13:00:00,37.12,37.19,37.1,37.19,56200.0,22.7389,22.7817,22.7266,22.7817,56200.0
2006-06-01 13:30:00,37.19,37.3,37.19,37.26,57500.0,22.7817,22.8491,22.7817,22.8246,57500.0
2006-06-01 14:00:00,37.26,37.28,37.07,37.24,169200.0,22.8246,22.8369,22.7082,22.8124,169200.0
2006-06-01 14:30:00,37.24,37.3,37.17,37.23,51600.0,22.8124,22.8491,22.7695,22.8062,51600.0
2006-06-01 15:00:00,37.23,37.28,37.16,37.19,132300.0,22.8062,22.8369,22.7634,22.7817,132300.0
2006-06-01 15:30:00,37.19,37.33,37.18,37.32,129100.0,22.7817,22.8675,22.7756,22.8614,129100.0
2006-06-02 09:30:00,38.2,38.2,37.5,37.63,226100.0,23.4004,23.4004,22.9716,23.0513,226100.0
2006-06-02 10:00:00,37.63,37.96,37.59,37.84,118800.0,23.0513,23.2534,23.0268,23.1799,118800.0
2006-06-02 10:30:00,37.84,38.01,37.73,37.9,100000.0,23.1799,23.284,23.1125,23.2167,100000.0
2006-06-02 11:00:00,37.95,37.98,37.73,37.82,149500.0,23.2473,23.2657,23.1125,23.1677,149500.0
2006-06-02 11:30:00,37.82,37.87,37.37,37.61,94600.0,23.1677,23.1983,22.892,23.039,94600.0
2006-06-02 12:00:00,37.6,37.84,37.53,37.8,49300.0,23.0329,23.1799,22.99,23.1554,49300.0
2006-06-02 12:30:00,37.79,37.89,37.73,37.75,44600.0,23.1493,23.2105,23.1125,23.1248,44600.0
2006-06-02 13:00:00,37.75,37.87,37.74,37.86,25800.0,23.1248,23.1983,23.1186,23.1922,25800.0
2006-06-02 13:30:00,37.86,37.98,37.78,37.8,30900.0,23.1922,23.2657,23.1432,23.1554,30900.0
2006-06-02 14:00:00,37.84,37.9,37.79,37.87,44400.0,23.1799,23.2167,23.1493,23.1983,44400.0
2006-06-02 14:30:00,37.9,38.19,37.85,37.9,104700.0,23.2167,23.3943,23.186,23.2167,104700.0
2006-06-02 15:00:00,37.9,37.9,37.78,37.84,123000.0,23.2167,23.2167,23.1432,23.1799,123000.0
2006-06-02 15:30:00,37.84,37.85,37.6,37.66,107300.0,23.1799,23.186,23.0329,23.0696,107300.0
2006-06-05 09:30:00,38.86,38.86,38.27,38.44,331400.0,23.8047,23.8047,23.4433,23.5475,331400.0
2006-06-05 10:00:00,38.44,38.48,38.05,38.36,333000.0,23.5475,23.572,23.3085,23.4984,333000.0
2006-06-05 10:30:00,38.28,38.39,38.18,38.28,81500.0,23.4494,23.5168,23.3882,23.4494,81500.0
2006-06-05 11:00:00,38.28,38.35,38.18,38.18,83600.0,23.4494,23.4923,23.3882,23.3882,83600.0
2006-06-05 11:30:00,38.2,38.21,37.9,38.02,52000.0,23.4004,23.4066,23.2167,23.2902,52000.0
2006-06-05 12:00:00,37.98,38.14,37.9,37.93,89700.0,23.2657,23.3637,23.2167,23.235,89700.0
2006-06-05 12:30:00,37.93,38.0,37.87,37.91,84100.0,23.235,23.2779,23.1983,23.2228,84100.0
2006-06-05 13:00:00,37.91,37.96,37.78,37.83,67700.0,23.2228,23.2534,23.1432,23.1738,67700.0
2006-06-05 13:30:00,37.8,37.83,37.61,37.68,89800.0,23.1554,23.1738,23.039,23.0819,89800.0
2006-06-05 14:00:00,37.67,37.68,37.49,37.62,164900.0,23.0758,23.0819,22.9655,23.0451,164900.0
2006-06-05 14:30:00,37.58,37.58,37.01,37.12,109700.0,23.0206,23.0206,22.6715,22.7389,109700.0
2006-06-05 15:00:00,37.11,37.14,36.77,36.77,213700.0,22.7327,22.7511,22.5244,22.5244,213700.0
2006-06-05 15:30:00,36.78,36.88,36.6,36.6,272900.0,22.5306,22.5918,22.4203,22.4203,272900.0
2006-06-06 09:30:00,36.63,36.76,36.25,36.36,280600.0,22.4387,22.5183,22.2059,22.2733,280600.0
2006-06-06 10:00:00,36.36,36.64,36.0,36.53,367200.0,22.2733,22.4448,22.0528,22.3774,367200.0
2006-06-06 10:30:00,36.49,36.55,36.0,36.02,177600.0,22.3529,22.3897,22.0528,22.065,177600.0
2006-06-06 11:00:00,36.01,36.17,35.81,36.02,124900.0,22.0589,22.1569,21.9364,22.065,124900.0
2006-06-06 11:30:00,36.02,36.03,35.01,35.36,152800.0,22.065,22.0711,21.4463,21.6607,152800.0
2006-06-06 12:00:00,35.32,36.06,35.31,35.89,180800.0,21.6362,22.0895,21.6301,21.9854,180800.0
2006-06-06 12:30:00,35.89,36.34,35.89,36.29,112600.0,21.9854,22.261,21.9854,22.2304,112600.0
2006-06-06 13:00:00,36.29,36.34,36.11,36.26,81800.0,22.2304,22.261,22.1201,22.212,81800.0
2006-06-06 13:30:00,36.24,36.45,36.17,36.27,104000.0,22.1998,22.3284,22.1569,22.2182,104000.0
2006-06-06 14:00:00,36.27,36.27,35.94,36.05,77900.0,22.2182,22.2182,22.016,22.0834,77900.0
2006-06-06 14:30:00,36.04,36.07,35.71,35.78,97500.0,22.0773,22.0956,21.8751,21.918,97500.0
2006-06-06 15:00:00,35.79,35.94,35.55,35.65,84700.0,21.9241,22.016,21.7771,21.8384,84700.0
2006-06-06 15:30:00,35.66,36.24,35.65,36.2,133100.0,21.8445,22.1998,21.8384,22.1753,133100.0
2006-06-07 09:30:00,35.98,36.01,35.44,35.62,207600.0,22.0405,22.0589,21.7097,21.82,207600.0
2006-06-07 10:00:00,35.63,36.02,35.6,36.0,293900.0,21.8261,22.065,21.8077,22.0528,293900.0
2006-06-07 10:30:00,35.98,36.07,35.51,35.64,255100.0,22.0405,22.0956,21.7526,21.8322,255100.0
2006-06-07 11:00:00,35.64,35.76,35.5,35.63,112300.0,21.8322,21.9057,21.7465,21.8261,112300.0
2006-06-07 11:30:00,35.64,35.94,35.63,35.81,88100.0,21.8322,22.016,21.8261,21.9364,88100.0
2006-06-07 12:00:00,35.82,36.13,35.75,36.09,162300.0,21.9425,22.1324,21.8996,22.1079,162300.0
2006-06-07 12:30:00,36.09,36.11,35.85,35.85,64000.0,22.1079,22.1201,21.9609,21.9609,64000.0
2006-06-07 13:00:00,35.81,35.92,35.72,35.8,54500.0,21.9364,22.0038,21.8812,21.9302,54500.0
2006-06-07 13:30:00,35.8,35.81,35.5,35.67,96300.0,21.9302,21.9364,21.7465,21.8506,96300.0
2006-06-07 14:00:00,35.63,35.63,35.34,35.54,98900.0,21.8261,21.8261,21.6485,21.771,98900.0
2006-06-07 14:30:00,35.53,35.56,34.85,34.85,141700.0,21.7649,21.7832,21.3483,21.3483,141700.0
2006-06-07 15:00:00,34.89,34.92,34.35,34.38,191800.0,21.3728,21.3912,21.042,21.0604,191800.0
2006-06-07 15:30:00,34.36,34.54,34.31,34.35,433500.0,21.0481,21.1584,21.0175,21.042,433500.0
2006-06-08 09:30:00,33.72,33.75,33.6,33.67,323800.0,20.6561,20.6745,20.5826,20.6255,323800.0
2006-06-08 10:00:00,33.67,33.75,33.11,33.12,392000.0,20.6255,20.6745,20.2824,20.2885,392000.0
2006-06-08 10:30:00,33.13,33.14,32.81,32.94,299000.0,20.2947,20.3008,20.0986,20.1783,299000.0
2006-06-08 11:00:00,32.94,33.21,32.76,32.86,219500.0,20.1783,20.3437,20.068,20.1293,219500.0
2006-06-08 11:30:00,32.84,32.85,32.12,32.57,251500.0,20.117,20.1231,19.676,19.9516,251500.0
2006-06-08 12:00:00,32.57,33.28,32.45,33.24,201500.0,19.9516,20.3866,19.8781,20.3621,201500.0
2006-06-08 12:30:00,33.23,33.5,33.03,33.24,188500.0,20.3559,20.5213,20.2334,20.3621,188500.0
2006-06-08 13:00:00,33.22,33.27,32.96,33.08,185700.0,20.3498,20.3804,20.1905,20.264,185700.0
2006-06-08 13:30:00,33.08,33.53,33.0,33.52,289200.0,20.264,20.5397,20.215,20.5336,289200.0
2006-06-08 14:00:00,33.52,34.0,33.41,33.94,254100.0,20.5336,20.8276,20.4662,20.7909,254100.0
2006-06-08 14:30:00,33.94,34.47,33.86,34.27,224000.0,20.7909,21.1155,20.7419,20.993,224000.0
2006-06-08 15:00:00,34.27,34.97,34.26,34.46,409700.0,20.993,21.4218,20.9869,21.1094,409700.0
2006-06-08 15:30:00,34.45,34.76,34.3,34.66,326100.0,21.1033,21.2932,21.0114,21.2319,326100.0
2006-06-09 09:30:00,34.29,34.29,33.9,34.17,303700.0,21.0053,21.0053,20.7664,20.9317,303700.0
2006-06-09 10:00:00,34.16,34.38,34.02,34.21,259800.0,20.9256,21.0604,20.8399,20.9563,259800.0
2006-06-09 10:30:00,34.23,34.32,33.94,33.99,162700.0,20.9685,21.0236,20.7909,20.8215,162700.0
2006-06-09 11:00:00,33.98,34.15,33.76,33.95,155900.0,20.8154,20.9195,20.6806,20.797,155900.0
2006-06-09 11:30:00,33.96,33.99,33.45,33.62,159600.0,20.8031,20.8215,20.4907,20.5948,159600.0
2006-06-09 12:00:00,33.62,33.77,33.49,33.54,110200.0,20.5948,20.6867,20.5152,20.5458,110200.0
2006-06-09 12:30:00,33.54,33.78,33.5,33.56,66500.0,20.5458,20.6928,20.5213,20.5581,66500.0
2006-06-09 13:00:00,33.5,33.51,32.95,32.96,217700.0,20.5213,20.5274,20.1844,20.1905,217700.0
2006-06-09 13:30:00,32.95,33.42,32.15,33.23,204600.0,20.1844,20.4723,19.6943,20.3559,204600.0
2006-06-09 14:00:00,33.21,33.62,33.09,33.61,120700.0,20.3437,20.5948,20.2702,20.5887,120700.0
2006-06-09 14:30:00,33.61,34.2,33.46,33.99,201300.0,20.5887,20.9501,20.4968,20.8215,201300.0
2006-06-09 15:00:00,33.98,34.15,33.76,33.9,261100.0,20.8154,20.9195,20.6806,20.7664,261100.0
2006-06-09 15:30:00,33.88,34.12,33.64,33.75,219700.0,20.7541,20.9011,20.6071,20.6745,219700.0
2006-06-12 09:30:00,33.75,33.79,33.51,33.69,204300.0,20.6745,20.699,20.5274,20.6377,204300.0
2006-06-12 10:00:00,33.66,33.66,32.84,32.87,365400.0,20.6193,20.6193,20.117,20.1354,365400.0
2006-06-12 10:30:00,32.85,33.13,32.77,32.79,239000.0,20.1231,20.2947,20.0741,20.0864,239000.0
2006-06-12 11:00:00,32.8,32.85,32.64,32.8,169800.0,20.0925,20.1231,19.9945,20.0925,169800.0
2006-06-12 11:30:00,32.8,32.98,32.65,32.86,116400.0,20.0925,20.2028,20.0006,20.1293,116400.0
2006-06-12 12:00:00,32.9,32.96,32.77,32.88,94300.0,20.1538,20.1905,20.0741,20.1415,94300.0
2006-06-12 12:30:00,32.88,32.9,32.76,32.84,89700.0,20.1415,20.1538,20.068,20.117,89700.0
2006-06-12 13:00:00,32.81,32.84,32.66,32.66,132100.0,20.0986,20.117,20.0068,20.0068,132100.0
2006-06-12 13:30:00,32.67,32.7,32.41,32.51,171100.0,20.0129,20.0313,19.8536,19.9149,171100.0
2006-06-12 14:00:00,32.52,32.53,32.42,32.49,148300.0,19.921,19.9271,19.8597,19.9026,148300.0
2006-06-12 14:30:00,32.49,32.49,32.2,32.22,150900.0,19.9026,19.9026,19.725,19.7372,150900.0
2006-06-12 15:00:00,32.21,32.22,31.81,31.89,170300.0,19.7311,19.7372,19.4861,19.5351,170300.0
2006-06-12 15:30:00,31.9,31.91,31.63,31.85,383200.0,19.5412,19.5473,19.3758,19.5106,383200.0
2006-06-13 09:30:00,32.81,33.96,32.41,33.47,1076000.0,20.3124,21.0244,20.0648,20.721,1076000.0
2006-06-13 10:00:00,33.46,33.78,33.21,33.33,703800.0,20.7148,20.9129,20.5601,20.6343,703800.0
2006-06-13 10:30:00,33.34,33.41,32.73,32.88,455900.0,20.6405,20.6839,20.2629,20.3558,455900.0
2006-06-13 11:00:00,32.88,33.36,32.72,33.31,458200.0,20.3558,20.6529,20.2567,20.622,458200.0
2006-06-13 11:30:00,33.31,33.5,33.3,33.41,271200.0,20.622,20.7396,20.6158,20.6839,271200.0
2006-06-13 12:00:00,33.41,33.82,33.35,33.7,286000.0,20.6839,20.9377,20.6467,20.8634,286000.0
2006-06-13 12:30:00,33.69,33.82,33.4,33.44,267600.0,20.8572,20.9377,20.6777,20.7024,267600.0
2006-06-13 13:00:00,33.43,33.43,33.13,33.35,289100.0,20.6963,20.6963,20.5105,20.6467,289100.0
2006-06-13 13:30:00,33.35,33.53,33.23,33.41,266400.0,20.6467,20.7582,20.5724,20.6839,266400.0
2006-06-13 14:00:00,33.42,33.48,33.13,33.25,256700.0,20.6901,20.7272,20.5105,20.5848,256700.0
2006-06-13 14:30:00,33.26,33.26,32.48,32.96,283800.0,20.591,20.591,20.1081,20.4053,283800.0
2006-06-13 15:00:00,32.83,33.1,32.03,32.51,292500.0,20.3248,20.492,19.8295,20.1267,292500.0
2006-06-13 15:30:00,32.51,32.92,32.5,32.53,339400.0,20.1267,20.3805,20.1205,20.1391,339400.0
2006-06-14 09:30:00,33.58,33.86,33.37,33.71,388200.0,20.7891,20.9625,20.6591,20.8696,388200.0
2006-06-14 10:00:00,33.72,33.79,33.35,33.44,195800.0,20.8758,20.9191,20.6467,20.7024,195800.0
2006-06-14 10:30:00,33.44,33.48,33.18,33.29,117900.0,20.7024,20.7272,20.5415,20.6096,117900.0
2006-06-14 11:00:00,33.3,33.45,32.97,33.35,115600.0,20.6158,20.7086,20.4115,20.6467,115600.0
2006-06-14 11:30:00,33.34,33.7,33.31,33.44,74900.0,20.6405,20.8634,20.622,20.7024,74900.0
2006-06-14 12:00:00,33.42,33.46,33.21,33.23,83800.0,20.6901,20.7148,20.5601,20.5724,83800.0
2006-06-14 12:30:00,33.23,33.35,33.23,33.31,42300.0,20.5724,20.6467,20.5724,20.622,42300.0
2006-06-14 13:00:00,33.31,33.31,32.73,32.76,141600.0,20.622,20.622,20.2629,20.2815,141600.0
2006-06-14 13:30:00,32.77,32.84,32.62,32.84,102500.0,20.2877,20.331,20.1948,20.331,102500.0
2006-06-14 14:00:00,32.88,33.37,32.88,33.31,140500.0,20.3558,20.6591,20.3558,20.622,140500.0
2006-06-14 14:30:00,33.3,33.39,33.0,33.24,155200.0,20.6158,20.6715,20.43,20.5786,155200.0
2006-06-14 15:00:00,33.25,33.3,33.13,33.2,91200.0,20.5848,20.6158,20.5105,20.5539,91200.0
2006-06-14 15:30:00,33.2,33.46,33.2,33.41,213600.0,20.5539,20.7148,20.5539,20.6839,213600.0
2006-06-15 09:30:00,33.65,33.98,33.61,33.93,383700.0,20.8325,21.0368,20.8077,21.0058,383700.0
2006-06-15 10:00:00,33.93,33.94,33.76,33.84,264900.0,21.0058,21.012,20.9006,20.9501,264900.0
2006-06-15 10:30:00,33.8,34.74,33.8,34.63,495800.0,20.9253,21.5073,20.9253,21.4392,495800.0
2006-06-15 11:00:00,34.64,34.88,34.5,34.88,272400.0,21.4454,21.5939,21.3587,21.5939,272400.0
2006-06-15 11:30:00,34.87,35.08,34.71,35.02,169800.0,21.5878,21.7178,21.4887,21.6806,169800.0
2006-06-15 12:00:00,35.03,35.26,34.89,35.0,118900.0,21.6868,21.8292,21.6001,21.6682,118900.0
2006-06-15 12:30:00,35.0,35.22,34.98,35.06,119600.0,21.6682,21.8044,21.6559,21.7054,119600.0
2006-06-15 13:00:00,35.05,35.12,34.96,35.04,121300.0,21.6992,21.7425,21.6435,21.693,121300.0
2006-06-15 13:30:00,35.05,35.2,34.86,35.12,133500.0,21.6992,21.7921,21.5816,21.7425,133500.0
2006-06-15 14:00:00,35.12,35.38,35.12,35.25,209700.0,21.7425,21.9035,21.7425,21.823,209700.0
2006-06-15 14:30:00,35.25,35.7,35.16,35.52,170300.0,21.823,22.1016,21.7673,21.9902,170300.0
2006-06-15 15:00:00,35.53,35.55,35.25,35.39,155100.0,21.9964,22.0087,21.823,21.9097,155100.0
2006-06-15 15:30:00,35.39,35.61,35.35,35.41,302700.0,21.9097,22.0459,21.8849,21.9221,302700.0
2006-06-16 09:30:00,34.77,34.9,34.33,34.67,322200.0,21.5258,21.6063,21.2534,21.4639,322200.0
2006-06-16 10:00:00,34.67,34.7,34.26,34.46,237700.0,21.4639,21.4825,21.2101,21.3339,237700.0
2006-06-16 10:30:00,34.47,34.6,34.36,34.4,190900.0,21.3401,21.4206,21.272,21.2968,190900.0
2006-06-16 11:00:00,34.4,34.57,34.32,34.41,150400.0,21.2968,21.402,21.2473,21.303,150400.0
2006-06-16 11:30:00,34.5,35.1,34.45,34.99,110300.0,21.3587,21.7301,21.3277,21.662,110300.0
2006-06-16 12:00:00,34.99,35.17,34.95,35.0,118300.0,21.662,21.7735,21.6373,21.6682,118300.0
2006-06-16 12:30:00,35.01,35.1,34.84,35.09,152500.0,21.6744,21.7301,21.5692,21.724,152500.0
2006-06-16 13:00:00,35.11,35.26,35.08,35.21,89900.0,21.7363,21.8292,21.7178,21.7982,89900.0
2006-06-16 13:30:00,35.23,35.25,35.02,35.06,59300.0,21.8106,21.823,21.6806,21.7054,59300.0
2006-06-16 14:00:00,35.07,35.14,34.92,35.03,98900.0,21.7116,21.7549,21.6187,21.6868,98900.0
2006-06-16 14:30:00,35.03,35.03,34.81,35.0,93900.0,21.6868,21.6868,21.5506,21.6682,93900.0
2006-06-16 15:00:00,35.0,35.25,34.99,35.22,201300.0,21.6682,21.823,21.662,21.8044,201300.0
2006-06-16 15:30:00,35.23,35.29,34.74,34.9,271200.0,21.8106,21.8478,21.5073,21.6063,271200.0
2006-06-19 09:30:00,35.2,35.35,34.94,35.0,312800.0,21.7921,21.8849,21.6311,21.6682,312800.0
2006-06-19 10:00:00,34.99,35.03,34.52,34.71,264600.0,21.662,21.6868,21.3711,21.4887,264600.0
2006-06-19 10:30:00,34.71,34.92,34.5,34.89,190500.0,21.4887,21.6187,21.3587,21.6001,190500.0
2006-06-19 11:00:00,34.88,34.98,34.73,34.79,131300.0,21.5939,21.6559,21.5011,21.5382,131300.0
2006-06-19 11:30:00,34.71,34.84,34.39,34.51,108100.0,21.4887,21.5692,21.2906,21.3649,108100.0
2006-06-19 12:00:00,34.54,34.85,34.54,34.56,46200.0,21.3835,21.5754,21.3835,21.3958,46200.0
2006-06-19 12:30:00,34.56,34.68,34.55,34.55,37300.0,21.3958,21.4701,21.3896,21.3896,37300.0
2006-06-19 13:00:00,34.55,34.55,34.11,34.2,144500.0,21.3896,21.3896,21.1172,21.173,144500.0
2006-06-19 13:30:00,34.18,34.2,33.9,34.08,167100.0,21.1606,21.173,20.9872,21.0987,167100.0
2006-06-19 14:00:00,34.06,34.17,33.95,34.15,102500.0,21.0863,21.1544,21.0182,21.142,102500.0
2006-06-19 14:30:00,34.11,34.11,33.5,33.5,127400.0,21.1172,21.1172,20.7396,20.7396,127400.0
2006-06-19 15:00:00,33.58,34.04,33.32,33.8,116100.0,20.7891,21.0739,20.6282,20.9253,116100.0
2006-06-19 15:30:00,33.8,34.05,33.79,33.92,224800.0,20.9253,21.0801,20.9191,20.9996,224800.0
2006-06-20 09:30:00,34.3,34.4,33.93,34.03,158800.0,21.2349,21.2968,21.0058,21.0677,158800.0
2006-06-20 10:00:00,34.03,34.24,34.01,34.18,99500.0,21.0677,21.1977,21.0553,21.1606,99500.0
2006-06-20 10:30:00,34.18,34.37,34.13,34.25,96800.0,21.1606,21.2782,21.1296,21.2039,96800.0
2006-06-20 11:00:00,34.26,34.64,34.26,34.53,222100.0,21.2101,21.4454,21.2101,21.3773,222100.0
2006-06-20 11:30:00,34.55,34.91,34.53,34.65,81900.0,21.3896,21.6125,21.3773,21.4516,81900.0
2006-06-20 12:00:00,34.66,34.69,34.54,34.54,52100.0,21.4577,21.4763,21.3835,21.3835,52100.0
2006-06-20 12:30:00,34.53,34.59,34.36,34.43,57200.0,21.3773,21.4144,21.272,21.3154,57200.0
2006-06-20 13:00:00,34.44,34.54,34.41,34.45,27100.0,21.3215,21.3835,21.303,21.3277,27100.0
2006-06-20 13:30:00,34.45,34.52,34.32,34.35,52500.0,21.3277,21.3711,21.2473,21.2658,52500.0
2006-06-20 14:00:00,34.35,34.35,34.09,34.1,73300.0,21.2658,21.2658,21.1049,21.111,73300.0
2006-06-20 14:30:00,34.11,34.3,34.08,34.25,125400.0,21.1172,21.2349,21.0987,21.2039,125400.0
2006-06-20 15:00:00,34.25,34.25,34.06,34.09,88900.0,21.2039,21.2039,21.0863,21.1049,88900.0
2006-06-20 15:30:00,34.09,34.1,33.75,34.04,206000.0,21.1049,21.111,20.8944,21.0739,206000.0
2006-06-21 09:30:00,34.06,34.54,34.06,34.44,237900.0,21.0863,21.3835,21.0863,21.3215,237900.0
2006-06-21 10:00:00,34.42,34.67,34.42,34.49,168400.0,21.3092,21.4639,21.3092,21.3525,168400.0
2006-06-21 10:30:00,34.51,34.7,34.38,34.41,150700.0,21.3649,21.4825,21.2844,21.303,150700.0
2006-06-21 11:00:00,34.41,34.66,34.41,34.6,186500.0,21.303,21.4577,21.303,21.4206,186500.0
2006-06-21 11:30:00,34.6,35.08,34.55,35.0,182400.0,21.4206,21.7178,21.3896,21.6682,182400.0
2006-06-21 12:00:00,34.99,35.08,34.87,35.0,141600.0,21.662,21.7178,21.5878,21.6682,141600.0
2006-06-21 12:30:00,35.0,35.05,34.94,34.99,82900.0,21.6682,21.6992,21.6311,21.662,82900.0
2006-06-21 13:00:00,35.0,35.15,34.99,35.13,90500.0,21.6682,21.7611,21.662,21.7487,90500.0
2006-06-21 13:30:00,35.12,35.35,35.06,35.32,88700.0,21.7425,21.8849,21.7054,21.8663,88700.0
2006-06-21 14:00:00,35.32,35.45,35.29,35.4,141400.0,21.8663,21.9468,21.8478,21.9159,141400.0
2006-06-21 14:30:00,35.4,35.44,35.27,35.33,91400.0,21.9159,21.9406,21.8354,21.8725,91400.0
2006-06-21 15:00:00,35.34,35.41,35.22,35.33,97100.0,21.8787,21.9221,21.8044,21.8725,97100.0
2006-06-21 15:30:00,35.33,35.42,35.23,35.25,338300.0,21.8725,21.9283,21.8106,21.823,338300.0
2006-06-22 09:30:00,35.06,35.18,34.85,35.14,147700.0,21.7054,21.7797,21.5754,21.7549,147700.0
2006-06-22 10:00:00,35.14,35.15,34.6,34.61,123700.0,21.7549,21.7611,21.4206,21.4268,123700.0
2006-06-22 10:30:00,34.66,34.97,34.57,34.93,96500.0,21.4577,21.6497,21.402,21.6249,96500.0
2006-06-22 11:00:00,34.93,35.23,34.83,35.15,162300.0,21.6249,21.8106,21.563,21.7611,162300.0
2006-06-22 11:30:00,35.15,35.6,35.15,35.37,69000.0,21.7611,22.0397,21.7611,21.8973,69000.0
2006-06-22 12:00:00,35.35,35.42,35.29,35.39,48600.0,21.8849,21.9283,21.8478,21.9097,48600.0
2006-06-22 12:30:00,35.35,35.35,35.04,35.23,99400.0,21.8849,21.8849,21.693,21.8106,99400.0
2006-06-22 13:00:00,35.22,35.45,35.16,35.32,92800.0,21.8044,21.9468,21.7673,21.8663,92800.0
2006-06-22 13:30:00,35.35,35.35,35.1,35.28,131700.0,21.8849,21.8849,21.7301,21.8416,131700.0
2006-06-22 14:00:00,35.26,35.65,35.13,35.21,85600.0,21.8292,22.0706,21.7487,21.7982,85600.0
2006-06-22 14:30:00,35.2,35.38,35.12,35.3,77000.0,21.7921,21.9035,21.7425,21.854,77000.0
2006-06-22 15:00:00,35.3,35.48,35.25,35.36,116900.0,21.854,21.9654,21.823,21.8911,116900.0
2006-06-22 15:30:00,35.39,35.5,35.3,35.39,88600.0,21.9097,21.9778,21.854,21.9097,88600.0
2006-06-23 09:30:00,35.41,36.0,35.35,36.0,164200.0,21.9221,22.2873,21.8849,22.2873,164200.0
2006-06-23 10:00:00,35.95,36.31,35.91,36.11,319200.0,22.2564,22.4792,22.2316,22.3554,319200.0
2006-06-23 10:30:00,36.09,36.34,36.09,36.32,155300.0,22.343,22.4978,22.343,22.4854,155300.0
2006-06-23 11:00:00,36.33,36.35,36.16,36.22,50000.0,22.4916,22.504,22.3864,22.4235,50000.0
2006-06-23 11:30:00,36.16,36.25,36.06,36.25,160800.0,22.3864,22.4421,22.3245,22.4421,160800.0
2006-06-23 12:00:00,36.25,36.5,36.19,36.49,176000.0,22.4421,22.5969,22.405,22.5907,176000.0
2006-06-23 12:30:00,36.49,36.6,36.4,36.5,140400.0,22.5907,22.6588,22.535,22.5969,140400.0
2006-06-23 13:00:00,36.49,36.72,36.49,36.7,68700.0,22.5907,22.7331,22.5907,22.7207,68700.0
2006-06-23 13:30:00,36.64,36.7,36.56,36.64,53300.0,22.6835,22.7207,22.634,22.6835,53300.0
2006-06-23 14:00:00,36.67,36.67,36.4,36.4,58800.0,22.7021,22.7021,22.535,22.535,58800.0
2006-06-23 14:30:00,36.41,36.55,36.1,36.16,56000.0,22.5412,22.6278,22.3492,22.3864,56000.0
2006-06-23 15:00:00,36.17,36.17,35.77,36.02,91900.0,22.3926,22.3926,22.1449,22.2997,91900.0
2006-06-23 15:30:00,36.01,36.1,35.91,35.98,72200.0,22.2935,22.3492,22.2316,22.2749,72200.0
2006-06-26 09:30:00,37.25,37.45,37.0,37.19,331900.0,23.0612,23.185,22.9064,23.024,331900.0
2006-06-26 10:00:00,37.19,37.23,36.96,37.07,231600.0,23.024,23.0488,22.8817,22.9498,231600.0
2006-06-26 10:30:00,37.06,37.14,36.93,37.07,191300.0,22.9436,22.9931,22.8631,22.9498,191300.0
2006-06-26 11:00:00,37.08,37.25,37.05,37.12,187800.0,22.9559,23.0612,22.9374,22.9807,187800.0
2006-06-26 11:30:00,37.12,37.13,36.86,37.05,101500.0,22.9807,22.9869,22.8197,22.9374,101500.0
2006-06-26 12:00:00,37.04,37.22,37.0,37.0,112600.0,22.9312,23.0426,22.9064,22.9064,112600.0
2006-06-26 12:30:00,37.04,37.23,37.0,37.2,70700.0,22.9312,23.0488,22.9064,23.0302,70700.0
2006-06-26 13:00:00,37.21,37.29,37.2,37.21,128400.0,23.0364,23.086,23.0302,23.0364,128400.0
2006-06-26 13:30:00,37.19,37.31,37.17,37.31,72200.0,23.024,23.0983,23.0117,23.0983,72200.0
2006-06-26 14:00:00,37.31,37.41,37.28,37.36,71200.0,23.0983,23.1602,23.0798,23.1293,71200.0
2006-06-26 14:30:00,37.37,37.4,37.27,37.31,104000.0,23.1355,23.1541,23.0736,23.0983,104000.0
2006-06-26 15:00:00,37.35,37.49,37.29,37.49,99700.0,23.1231,23.2098,23.086,23.2098,99700.0
2006-06-26 15:30:00,37.46,37.76,37.42,37.66,192100.0,23.1912,23.3769,23.1664,23.315,192100.0
2006-06-27 09:30:00,38.38,38.72,38.32,38.7,295100.0,23.7608,23.9713,23.7236,23.9589,295100.0
2006-06-27 10:00:00,38.71,38.75,38.56,38.68,189800.0,23.9651,23.9898,23.8722,23.9465,189800.0
2006-06-27 10:30:00,38.7,38.86,38.48,38.55,209000.0,23.9589,24.0579,23.8227,23.866,209000.0
2006-06-27 11:00:00,38.55,38.56,37.84,38.0,283200.0,23.866,23.8722,23.4265,23.5255,283200.0
2006-06-27 11:30:00,38.0,38.06,37.58,37.7,143900.0,23.5255,23.5627,23.2655,23.3398,143900.0
2006-06-27 12:00:00,37.69,37.8,37.5,37.57,130600.0,23.3336,23.4017,23.216,23.2593,130600.0
2006-06-27 12:30:00,37.55,37.55,37.25,37.31,108800.0,23.2469,23.2469,23.0612,23.0983,108800.0
2006-06-27 13:00:00,37.34,37.49,37.21,37.41,173600.0,23.1169,23.2098,23.0364,23.1602,173600.0
2006-06-27 13:30:00,37.41,37.41,37.22,37.25,94500.0,23.1602,23.1602,23.0426,23.0612,94500.0
2006-06-27 14:00:00,37.25,37.35,37.16,37.16,59300.0,23.0612,23.1231,23.0055,23.0055,59300.0
2006-06-27 14:30:00,37.15,37.21,36.81,36.85,107900.0,22.9993,23.0364,22.7888,22.8136,107900.0
2006-06-27 15:00:00,36.85,37.03,36.81,36.99,119200.0,22.8136,22.925,22.7888,22.9002,119200.0
2006-06-27 15:30:00,36.99,37.14,36.95,37.05,151400.0,22.9002,22.9931,22.8755,22.9374,151400.0
2006-06-28 09:30:00,37.75,38.12,37.69,37.84,257100.0,23.3707,23.5998,23.3336,23.4265,257100.0
2006-06-28 10:00:00,37.83,37.92,37.62,37.63,109500.0,23.4203,23.476,23.2903,23.2964,109500.0
2006-06-28 10:30:00,37.6,37.8,37.36,37.48,79500.0,23.2779,23.4017,23.1293,23.2036,79500.0
2006-06-28 11:00:00,37.49,37.6,37.34,37.41,85000.0,23.2098,23.2779,23.1169,23.1602,85000.0
2006-06-28 11:30:00,37.39,37.56,37.33,37.54,31900.0,23.1479,23.2531,23.1107,23.2407,31900.0
2006-06-28 12:00:00,37.53,37.64,37.42,37.55,57300.0,23.2345,23.3026,23.1664,23.2469,57300.0
2006-06-28 12:30:00,37.54,37.55,37.37,37.42,26900.0,23.2407,23.2469,23.1355,23.1664,26900.0
2006-06-28 13:00:00,37.44,37.53,37.35,37.43,23000.0,23.1788,23.2345,23.1231,23.1726,23000.0
2006-06-28 13:30:00,37.43,37.47,37.31,37.44,34400.0,23.1726,23.1974,23.0983,23.1788,34400.0
2006-06-28 14:00:00,37.4,37.59,37.4,37.56,55900.0,23.1541,23.2717,23.1541,23.2531,55900.0
2006-06-28 14:30:00,37.56,37.84,37.5,37.7,38700.0,23.2531,23.4265,23.216,23.3398,38700.0
2006-06-28 15:00:00,37.7,37.88,37.67,37.86,45900.0,23.3398,23.4512,23.3212,23.4388,45900.0
2006-06-28 15:30:00,37.87,38.0,37.8,37.98,113500.0,23.445,23.5255,23.4017,23.5131,113500.0
2006-06-29 09:30:00,38.08,38.33,38.0,38.3,236500.0,23.575,23.7298,23.5255,23.7112,236500.0
2006-06-29 10:00:00,38.26,38.42,38.2,38.26,90500.0,23.6865,23.7855,23.6493,23.6865,90500.0
2006-06-29 10:30:00,38.28,38.52,38.28,38.43,38100.0,23.6989,23.8474,23.6989,23.7917,38100.0
2006-06-29 11:00:00,38.42,38.65,38.42,38.5,64800.0,23.7855,23.9279,23.7855,23.8351,64800.0
2006-06-29 11:30:00,38.5,38.53,38.39,38.49,31200.0,23.8351,23.8536,23.767,23.8289,31200.0
2006-06-29 12:00:00,38.44,38.45,38.32,38.38,28200.0,23.7979,23.8041,23.7236,23.7608,28200.0
2006-06-29 12:30:00,38.34,38.35,38.2,38.2,32500.0,23.736,23.7422,23.6493,23.6493,32500.0
2006-06-29 13:00:00,38.24,38.31,38.15,38.23,25000.0,23.6741,23.7174,23.6184,23.6679,25000.0
2006-06-29 13:30:00,38.23,38.28,38.21,38.24,11700.0,23.6679,23.6989,23.6555,23.6741,11700.0
2006-06-29 14:00:00,38.24,39.05,38.21,39.0,177500.0,23.6741,24.1756,23.6555,24.1446,177500.0
2006-06-29 14:30:00,39.0,39.83,38.91,39.81,219900.0,24.1446,24.6584,24.0889,24.6461,219900.0
2006-06-29 15:00:00,39.83,39.99,39.73,39.97,160100.0,24.6584,24.7575,24.5965,24.7451,160100.0
2006-06-29 15:30:00,39.97,40.1,39.77,39.98,275200.0,24.7451,24.8256,24.6213,24.7513,275200.0
2006-06-30 09:30:00,40.45,40.45,40.01,40.08,340800.0,25.0423,25.0423,24.7699,24.8132,340800.0
2006-06-30 10:00:00,40.11,40.11,39.84,40.03,223600.0,24.8318,24.8318,24.6646,24.7823,223600.0
2006-06-30 10:30:00,40.02,40.33,39.98,40.33,160000.0,24.7761,24.968,24.7513,24.968,160000.0
2006-06-30 11:00:00,40.34,40.45,40.25,40.45,68900.0,24.9742,25.0423,24.9185,25.0423,68900.0
2006-06-30 11:30:00,40.44,40.46,40.31,40.38,30200.0,25.0361,25.0485,24.9556,24.999,30200.0
2006-06-30 12:00:00,40.38,40.47,40.34,40.46,20500.0,24.999,25.0547,24.9742,25.0485,20500.0
2006-06-30 12:30:00,40.44,40.6,40.41,40.45,30500.0,25.0361,25.1352,25.0175,25.0423,30500.0
2006-06-30 13:00:00,40.46,40.52,40.44,40.47,17400.0,25.0485,25.0856,25.0361,25.0547,17400.0
2006-06-30 13:30:00,40.47,40.49,40.43,40.46,29000.0,25.0547,25.0671,25.0299,25.0485,29000.0
2006-06-30 14:00:00,40.46,40.56,40.43,40.55,28200.0,25.0485,25.1104,25.0299,25.1042,28200.0
2006-06-30 14:30:00,40.55,40.59,40.41,40.59,35600.0,25.1042,25.129,25.0175,25.129,35600.0
2006-06-30 15:00:00,40.56,40.66,40.41,40.42,50100.0,25.1104,25.1723,25.0175,25.0237,50100.0
2006-06-30 15:30:00,40.41,40.48,40.28,40.42,77300.0,25.0175,25.0609,24.937,25.0237,77300.0
2006-07-03 09:30:00,40.61,40.83,40.41,40.83,158700.0,25.1413,25.2775,25.0175,25.2775,158700.0
2006-07-03 10:00:00,40.84,41.11,40.81,41.11,72700.0,25.2837,25.4509,25.2652,25.4509,72700.0
2006-07-03 10:30:00,41.11,41.24,40.76,40.85,85600.0,25.4509,25.5314,25.2342,25.2899,85600.0
2006-07-03 11:00:00,40.84,41.11,40.79,41.03,56100.0,25.2837,25.4509,25.2528,25.4014,56100.0
2006-07-03 11:30:00,41.04,41.32,41.0,41.17,64000.0,25.4076,25.5809,25.3828,25.488,64000.0
2006-07-03 12:00:00,41.13,41.14,40.92,40.94,118100.0,25.4633,25.4695,25.3333,25.3456,118100.0
2006-07-03 12:30:00,40.91,40.95,40.91,40.95,98200.0,25.3271,25.3518,25.3271,25.3518,98200.0
2006-07-03 13:00:00,40.95,40.97,40.95,40.97,14100.0,25.3518,25.3642,25.3518,25.3642,14100.0
2006-07-03 13:30:00,40.8,40.8,40.8,40.8,100.0,25.259,25.259,25.259,25.259,100.0
2006-07-03 14:00:00,40.8,40.8,40.8,40.8,0.0,25.259,25.259,25.259,25.259,0.0
2006-07-03 14:30:00,40.8,40.8,40.8,40.8,0.0,25.259,25.259,25.259,25.259,0.0
2006-07-03 15:00:00,40.8,40.8,40.8,40.8,0.0,25.259,25.259,25.259,25.259,0.0
2006-07-03 15:30:00,40.8,40.8,40.8,40.8,0.0,25.259,25.259,25.259,25.259,0.0
2006-07-05 09:30:00,39.72,39.79,39.55,39.6,196000.0,24.5903,24.6337,24.4851,24.5161,196000.0
2006-07-05 10:00:00,39.6,39.65,39.3,39.4,107300.0,24.5161,24.547,24.3303,24.3922,107300.0
2006-07-05 10:30:00,39.38,39.38,38.5,38.68,330200.0,24.3799,24.3799,23.8351,23.9465,330200.0
2006-07-05 11:00:00,38.67,38.85,38.57,38.73,156600.0,23.9403,24.0517,23.8784,23.9774,156600.0
2006-07-05 11:30:00,38.74,39.3,38.69,39.22,94800.0,23.9836,24.3303,23.9527,24.2808,94800.0
2006-07-05 12:00:00,39.25,39.25,38.97,39.09,97500.0,24.2994,24.2994,24.126,24.2003,97500.0
2006-07-05 12:30:00,39.08,39.24,38.96,39.24,65000.0,24.1941,24.2932,24.1198,24.2932,65000.0
2006-07-05 13:00:00,39.24,39.45,39.23,39.43,131600.0,24.2932,24.4232,24.287,24.4108,131600.0
2006-07-05 13:30:00,39.42,39.6,39.41,39.44,78300.0,24.4046,24.5161,24.3984,24.417,78300.0
2006-07-05 14:00:00,39.42,39.53,39.32,39.38,55100.0,24.4046,24.4727,24.3427,24.3799,55100.0
2006-07-05 14:30:00,39.4,39.74,39.38,39.45,54500.0,24.3922,24.6027,24.3799,24.4232,54500.0
2006-07-05 15:00:00,39.46,39.49,39.35,39.43,44600.0,24.4294,24.448,24.3613,24.4108,44600.0
2006-07-05 15:30:00,39.43,39.43,39.17,39.19,192000.0,24.4108,24.4108,24.2498,24.2622,192000.0
2006-07-06 09:30:00,39.73,39.83,39.37,39.55,198300.0,24.5965,24.6584,24.3737,24.4851,198300.0
2006-07-06 10:00:00,39.56,39.96,39.54,39.91,116500.0,24.4913,24.7389,24.4789,24.708,116500.0
2006-07-06 10:30:00,39.92,40.0,39.74,39.9,114200.0,24.7142,24.7637,24.6027,24.7018,114200.0
2006-07-06 11:00:00,39.88,39.97,39.84,39.92,77100.0,24.6894,24.7451,24.6646,24.7142,77100.0
2006-07-06 11:30:00,39.92,40.0,39.89,39.95,53800.0,24.7142,24.7637,24.6956,24.7327,53800.0
2006-07-06 12:00:00,39.92,40.07,39.92,40.05,65500.0,24.7142,24.807,24.7142,24.7946,65500.0
2006-07-06 12:30:00,40.01,40.13,40.0,40.06,130700.0,24.7699,24.8442,24.7637,24.8008,130700.0
2006-07-06 13:00:00,40.09,40.14,40.05,40.06,62300.0,24.8194,24.8504,24.7946,24.8008,62300.0
2006-07-06 13:30:00,40.05,40.15,40.04,40.07,71700.0,24.7946,24.8566,24.7885,24.807,71700.0
2006-07-06 14:00:00,40.07,40.1,39.85,39.89,137200.0,24.807,24.8256,24.6708,24.6956,137200.0
2006-07-06 14:30:00,39.89,40.04,39.83,39.95,105600.0,24.6956,24.7885,24.6584,24.7327,105600.0
2006-07-06 15:00:00,39.95,40.03,39.78,39.97,69600.0,24.7327,24.7823,24.6275,24.7451,69600.0
2006-07-06 15:30:00,39.96,40.18,39.89,40.02,109100.0,24.7389,24.8751,24.6956,24.7761,109100.0
2006-07-07 09:30:00,40.03,40.45,39.87,40.06,133200.0,24.7823,25.0423,24.6832,24.8008,133200.0
2006-07-07 10:00:00,40.01,40.38,39.99,40.17,113700.0,24.7699,24.999,24.7575,24.8689,113700.0
2006-07-07 10:30:00,40.17,40.25,40.04,40.13,146800.0,24.8689,24.9185,24.7885,24.8442,146800.0
2006-07-07 11:00:00,40.14,40.16,39.98,40.09,259400.0,24.8504,24.8627,24.7513,24.8194,259400.0
2006-07-07 11:30:00,40.09,40.24,40.05,40.11,151700.0,24.8194,24.9123,24.7946,24.8318,151700.0
2006-07-07 12:00:00,40.11,40.11,40.0,40.03,49600.0,24.8318,24.8318,24.7637,24.7823,49600.0
2006-07-07 12:30:00,40.04,40.1,39.84,39.85,108100.0,24.7885,24.8256,24.6646,24.6708,108100.0
2006-07-07 13:00:00,39.89,39.9,39.53,39.58,114600.0,24.6956,24.7018,24.4727,24.5037,114600.0
2006-07-07 13:30:00,39.6,39.6,39.42,39.46,87600.0,24.5161,24.5161,24.4046,24.4294,87600.0
2006-07-07 14:00:00,39.46,39.59,39.43,39.44,73200.0,24.4294,24.5099,24.4108,24.417,73200.0
2006-07-07 14:30:00,39.43,39.43,38.78,38.81,133300.0,24.4108,24.4108,24.0084,24.027,133300.0
2006-07-07 15:00:00,38.8,39.14,38.77,39.08,175700.0,24.0208,24.2313,24.0022,24.1941,175700.0
2006-07-07 15:30:00,39.08,39.21,38.9,39.14,173000.0,24.1941,24.2746,24.0827,24.2313,173000.0
2006-07-10 09:30:00,39.58,39.59,39.37,39.39,91900.0,24.5037,24.5099,24.3737,24.386,91900.0
2006-07-10 10:00:00,39.36,39.53,39.25,39.52,60900.0,24.3675,24.4727,24.2994,24.4665,60900.0
2006-07-10 10:30:00,39.52,39.78,39.4,39.78,53600.0,24.4665,24.6275,24.3922,24.6275,53600.0
2006-07-10 11:00:00,39.8,39.94,39.78,39.89,21900.0,24.6399,24.7265,24.6275,24.6956,21900.0
2006-07-10 11:30:00,39.85,39.86,39.59,39.75,17300.0,24.6708,24.677,24.5099,24.6089,17300.0
2006-07-10 12:00:00,39.74,39.78,39.58,39.61,30700.0,24.6027,24.6275,24.5037,24.5222,30700.0
2006-07-10 12:30:00,39.62,39.65,39.5,39.56,33500.0,24.5284,24.547,24.4541,24.4913,33500.0
2006-07-10 13:00:00,39.55,39.56,39.35,39.45,41000.0,24.4851,24.4913,24.3613,24.4232,41000.0
2006-07-10 13:30:00,39.45,39.48,39.38,39.39,36900.0,24.4232,24.4418,24.3799,24.386,36900.0
2006-07-10 14:00:00,39.39,39.63,39.39,39.47,50100.0,24.386,24.5346,24.386,24.4356,50100.0
2006-07-10 14:30:00,39.46,39.49,38.95,38.99,59200.0,24.4294,24.448,24.1136,24.1384,59200.0
2006-07-10 15:00:00,38.99,39.25,38.81,39.17,48000.0,24.1384,24.2994,24.027,24.2498,48000.0
2006-07-10 15:30:00,39.15,39.54,39.1,39.42,104500.0,24.2375,24.4789,24.2065,24.4046,104500.0
2006-07-11 09:30:00,39.58,39.63,39.45,39.52,121700.0,24.5037,24.5346,24.4232,24.4665,121700.0
2006-07-11 10:00:00,39.49,39.75,39.49,39.6,250000.0,24.448,24.6089,24.448,24.5161,250000.0
2006-07-11 10:30:00,39.59,39.69,39.53,39.61,191400.0,24.5099,24.5718,24.4727,24.5222,191400.0
2006-07-11 11:00:00,39.61,39.83,39.54,39.81,239000.0,24.5222,24.6584,24.4789,24.6461,239000.0
2006-07-11 11:30:00,39.81,39.94,39.52,39.55,84100.0,24.6461,24.7265,24.4665,24.4851,84100.0
2006-07-11 12:00:00,39.56,39.74,39.55,39.68,41500.0,24.4913,24.6027,24.4851,24.5656,41500.0
2006-07-11 12:30:00,39.67,39.74,39.55,39.6,38900.0,24.5594,24.6027,24.4851,24.5161,38900.0
2006-07-11 13:00:00,39.6,39.72,39.6,39.7,34900.0,24.5161,24.5903,24.5161,24.578,34900.0
2006-07-11 13:30:00,39.71,39.85,39.66,39.8,24100.0,24.5842,24.6708,24.5532,24.6399,24100.0
2006-07-11 14:00:00,39.8,40.07,39.75,40.01,64900.0,24.6399,24.807,24.6089,24.7699,64900.0
2006-07-11 14:30:00,40.02,40.16,39.97,40.12,55100.0,24.7761,24.8627,24.7451,24.838,55100.0
2006-07-11 15:00:00,40.1,40.43,39.97,40.32,89000.0,24.8256,25.0299,24.7451,24.9618,89000.0
2006-07-11 15:30:00,40.33,40.56,40.32,40.44,144700.0,24.968,25.1104,24.9618,25.0361,144700.0
2006-07-12 09:30:00,39.95,40.16,39.95,40.05,141500.0,24.7327,24.8627,24.7327,24.7946,141500.0
2006-07-12 10:00:00,40.05,40.1,39.9,39.93,172800.0,24.7946,24.8256,24.7018,24.7204,172800.0
2006-07-12 10:30:00,39.92,40.06,39.67,39.72,297600.0,24.7142,24.8008,24.5594,24.5903,297600.0
2006-07-12 11:00:00,39.7,39.86,39.62,39.69,150600.0,24.578,24.677,24.5284,24.5718,150600.0
2006-07-12 11:30:00,39.71,40.0,39.7,39.9,60000.0,24.5842,24.7637,24.578,24.7018,60000.0
2006-07-12 12:00:00,39.92,39.96,39.7,39.72,75800.0,24.7142,24.7389,24.578,24.5903,75800.0
2006-07-12 12:30:00,39.72,39.8,39.69,39.72,62900.0,24.5903,24.6399,24.5718,24.5903,62900.0
2006-07-12 13:00:00,39.74,39.85,39.63,39.66,66600.0,24.6027,24.6708,24.5346,24.5532,66600.0
2006-07-12 13:30:00,39.65,39.71,39.53,39.68,88600.0,24.547,24.5842,24.4727,24.5656,88600.0
2006-07-12 14:00:00,39.67,39.75,39.64,39.72,55000.0,24.5594,24.6089,24.5408,24.5903,55000.0
2006-07-12 14:30:00,39.71,39.76,39.58,39.62,82500.0,24.5842,24.6151,24.5037,24.5284,82500.0
2006-07-12 15:00:00,39.6,39.69,39.51,39.57,77200.0,24.5161,24.5718,24.4603,24.4975,77200.0
2006-07-12 15:30:00,39.59,39.7,39.36,39.49,269100.0,24.5099,24.578,24.3675,24.448,269100.0
2006-07-13 09:30:00,38.9,38.9,38.51,38.66,354000.0,24.0827,24.0827,23.8412,23.9341,354000.0
2006-07-13 10:00:00,38.64,38.84,38.56,38.73,265800.0,23.9217,24.0455,23.8722,23.9774,265800.0
2006-07-13 10:30:00,38.72,38.85,38.68,38.7,257600.0,23.9713,24.0517,23.9465,23.9589,257600.0
2006-07-13 11:00:00,38.72,38.76,38.44,38.54,188400.0,23.9713,23.996,23.7979,23.8598,188400.0
2006-07-13 11:30:00,38.59,38.65,38.14,38.3,233300.0,23.8908,23.9279,23.6122,23.7112,233300.0
2006-07-13 12:00:00,38.33,38.48,38.28,38.31,172900.0,23.7298,23.8227,23.6989,23.7174,172900.0
2006-07-13 12:30:00,38.32,38.45,38.28,38.38,96300.0,23.7236,23.8041,23.6989,23.7608,96300.0
2006-07-13 13:00:00,38.38,38.41,38.29,38.33,57200.0,23.7608,23.7793,23.705,23.7298,57200.0
2006-07-13 13:30:00,38.31,38.31,37.84,37.87,243500.0,23.7174,23.7174,23.4265,23.445,243500.0
2006-07-13 14:00:00,37.86,38.04,37.77,37.95,140500.0,23.4388,23.5503,23.3831,23.4946,140500.0
2006-07-13 14:30:00,37.95,38.0,37.38,37.42,215400.0,23.4946,23.5255,23.1417,23.1664,215400.0
2006-07-13 15:00:00,37.41,37.59,36.93,37.57,379600.0,23.1602,23.2717,22.8631,23.2593,379600.0
2006-07-13 15:30:00,37.52,37.58,37.27,37.36,491400.0,23.2283,23.2655,23.0736,23.1293,491400.0
2006-07-14 09:30:00,38.15,38.22,37.66,37.84,252400.0,23.6184,23.6617,23.315,23.4265,252400.0
2006-07-14 10:00:00,37.87,38.05,37.71,37.94,154300.0,23.445,23.5565,23.346,23.4884,154300.0
2006-07-14 10:30:00,37.96,37.99,37.77,37.8,168500.0,23.5007,23.5193,23.3831,23.4017,168500.0
2006-07-14 11:00:00,37.8,37.81,37.45,37.55,290900.0,23.4017,23.4079,23.185,23.2469,290900.0
2006-07-14 11:30:00,37.55,37.67,37.38,37.67,184000.0,23.2469,23.3212,23.1417,23.3212,184000.0
2006-07-14 12:00:00,37.69,37.71,37.5,37.51,99500.0,23.3336,23.346,23.216,23.2222,99500.0
2006-07-14 12:30:00,37.52,37.82,37.5,37.73,60400.0,23.2283,23.4141,23.216,23.3584,60400.0
2006-07-14 13:00:00,37.7,37.8,37.54,37.77,79500.0,23.3398,23.4017,23.2407,23.3831,79500.0
2006-07-14 13:30:00,37.77,38.15,37.71,38.09,158700.0,23.3831,23.6184,23.346,23.5812,158700.0
2006-07-14 14:00:00,38.08,38.09,37.82,37.94,105300.0,23.575,23.5812,23.4141,23.4884,105300.0
2006-07-14 14:30:00,37.93,37.94,37.66,37.84,95000.0,23.4822,23.4884,23.315,23.4265,95000.0
2006-07-14 15:00:00,37.9,38.43,37.82,38.11,263700.0,23.4636,23.7917,23.4141,23.5936,263700.0
2006-07-14 15:30:00,38.1,38.38,38.09,38.12,258800.0,23.5874,23.7608,23.5812,23.5998,258800.0
2006-07-17 09:30:00,36.93,37.41,36.9,37.1,285000.0,22.8631,23.1602,22.8445,22.9683,285000.0
2006-07-17 10:00:00,37.1,37.23,36.94,37.0,170500.0,22.9683,23.0488,22.8693,22.9064,170500.0
2006-07-17 10:30:00,36.98,36.99,36.74,36.9,173300.0,22.894,22.9002,22.7455,22.8445,173300.0
2006-07-17 11:00:00,36.9,36.95,36.65,36.79,187500.0,22.8445,22.8755,22.6897,22.7764,187500.0
2006-07-17 11:30:00,36.79,36.99,36.55,36.86,78800.0,22.7764,22.9002,22.6278,22.8197,78800.0
2006-07-17 12:00:00,36.85,36.93,36.74,36.76,73700.0,22.8136,22.8631,22.7455,22.7578,73700.0
2006-07-17 12:30:00,36.77,36.79,36.62,36.63,63200.0,22.764,22.7764,22.6712,22.6774,63200.0
2006-07-17 13:00:00,36.73,36.74,36.65,36.67,100200.0,22.7393,22.7455,22.6897,22.7021,100200.0
2006-07-17 13:30:00,36.66,36.69,36.5,36.59,109100.0,22.6959,22.7145,22.5969,22.6526,109100.0
2006-07-17 14:00:00,36.6,36.65,36.39,36.42,148300.0,22.6588,22.6897,22.5288,22.5473,148300.0
2006-07-17 14:30:00,36.43,36.45,36.05,36.2,150800.0,22.5535,22.5659,22.3183,22.4111,150800.0
2006-07-17 15:00:00,36.21,36.59,36.15,36.17,219600.0,22.4173,22.6526,22.3802,22.3926,219600.0
2006-07-17 15:30:00,36.18,36.56,36.07,36.56,257900.0,22.3988,22.634,22.3307,22.634,257900.0
2006-07-18 09:30:00,36.23,36.43,36.22,36.39,227300.0,22.4297,22.5535,22.4235,22.5288,227300.0
2006-07-18 10:00:00,36.41,36.42,36.06,36.1,164100.0,22.5412,22.5473,22.3245,22.3492,164100.0
2006-07-18 10:30:00,36.07,36.07,35.7,35.73,189400.0,22.3307,22.3307,22.1016,22.1202,189400.0
2006-07-18 11:00:00,35.69,35.74,35.54,35.55,164900.0,22.0954,22.1264,22.0025,22.0087,164900.0
2006-07-18 11:30:00,35.61,35.9,35.58,35.8,143300.0,22.0459,22.2254,22.0273,22.1635,143300.0
2006-07-18 12:00:00,35.75,35.78,35.61,35.77,55300.0,22.1326,22.1511,22.0459,22.1449,55300.0
2006-07-18 12:30:00,35.75,35.85,35.7,35.81,89400.0,22.1326,22.1945,22.1016,22.1697,89400.0
2006-07-18 13:00:00,35.82,35.85,35.7,35.76,93700.0,22.1759,22.1945,22.1016,22.1387,93700.0
2006-07-18 13:30:00,35.75,35.85,35.65,35.65,103600.0,22.1326,22.1945,22.0706,22.0706,103600.0
2006-07-18 14:00:00,35.66,35.98,35.66,35.98,102300.0,22.0768,22.2749,22.0768,22.2749,102300.0
2006-07-18 14:30:00,35.97,36.44,35.91,36.05,136300.0,22.2688,22.5597,22.2316,22.3183,136300.0
2006-07-18 15:00:00,36.03,36.06,35.84,36.0,73600.0,22.3059,22.3245,22.1883,22.2873,73600.0
2006-07-18 15:30:00,36.03,36.32,36.0,36.21,106800.0,22.3059,22.4854,22.2873,22.4173,106800.0
2006-07-19 09:30:00,35.97,36.23,35.89,36.11,111100.0,22.2688,22.4297,22.2192,22.3554,111100.0
2006-07-19 10:00:00,36.12,37.06,36.12,37.06,251000.0,22.3616,22.9436,22.3616,22.9436,251000.0
2006-07-19 10:30:00,37.05,37.41,36.95,37.39,158400.0,22.9374,23.1602,22.8755,23.1479,158400.0
2006-07-19 11:00:00,37.4,37.64,37.37,37.58,110200.0,23.1541,23.3026,23.1355,23.2655,110200.0
2006-07-19 11:30:00,37.57,37.86,37.3,37.57,127700.0,23.2593,23.4388,23.0921,23.2593,127700.0
2006-07-19 12:00:00,37.55,37.67,37.45,37.59,91000.0,23.2469,23.3212,23.185,23.2717,91000.0
2006-07-19 12:30:00,37.6,38.12,37.59,38.11,79700.0,23.2779,23.5998,23.2717,23.5936,79700.0
2006-07-19 13:00:00,38.11,38.16,37.88,38.03,85200.0,23.5936,23.6246,23.4512,23.5441,85200.0
2006-07-19 13:30:00,38.05,38.07,37.95,38.01,51700.0,23.5565,23.5688,23.4946,23.5317,51700.0
2006-07-19 14:00:00,38.04,38.23,38.01,38.18,79300.0,23.5503,23.6679,23.5317,23.6369,79300.0
2006-07-19 14:30:00,38.2,38.79,38.2,38.64,150100.0,23.6493,24.0146,23.6493,23.9217,150100.0
2006-07-19 15:00:00,38.62,38.65,38.26,38.51,149100.0,23.9093,23.9279,23.6865,23.8412,149100.0
2006-07-19 15:30:00,38.51,38.51,38.1,38.24,164300.0,23.8412,23.8412,23.5874,23.6741,164300.0
2006-07-20 09:30:00,38.17,38.25,37.51,37.52,235500.0,23.6308,23.6803,23.2222,23.2283,235500.0
2006-07-20 10:00:00,37.52,37.58,37.26,37.4,112400.0,23.2283,23.2655,23.0674,23.1541,112400.0
2006-07-20 10:30:00,37.4,37.55,37.28,37.52,106100.0,23.1541,23.2469,23.0798,23.2283,106100.0
2006-07-20 11:00:00,37.54,37.7,37.5,37.5,121300.0,23.2407,23.3398,23.216,23.216,121300.0
2006-07-20 11:30:00,37.5,37.79,37.5,37.66,71600.0,23.216,23.3955,23.216,23.315,71600.0
2006-07-20 12:00:00,37.68,37.69,37.5,37.5,101400.0,23.3274,23.3336,23.216,23.216,101400.0
2006-07-20 12:30:00,37.51,37.51,37.31,37.35,96400.0,23.2222,23.2222,23.0983,23.1231,96400.0
2006-07-20 13:00:00,37.36,37.41,37.15,37.2,70800.0,23.1293,23.1602,22.9993,23.0302,70800.0
2006-07-20 13:30:00,37.17,37.29,37.17,37.25,143400.0,23.0117,23.086,23.0117,23.0612,143400.0
2006-07-20 14:00:00,37.25,37.35,37.15,37.16,134100.0,23.0612,23.1231,22.9993,23.0055,134100.0
2006-07-20 14:30:00,37.16,37.29,37.1,37.16,151500.0,23.0055,23.086,22.9683,23.0055,151500.0
2006-07-20 15:00:00,37.16,37.34,37.12,37.28,142600.0,23.0055,23.1169,22.9807,23.0798,142600.0
2006-07-20 15:30:00,37.22,37.3,37.02,37.04,179300.0,23.0426,23.0921,22.9188,22.9312,179300.0
2006-07-21 09:30:00,37.07,37.07,36.47,36.55,132900.0,22.9498,22.9498,22.5783,22.6278,132900.0
2006-07-21 10:00:00,36.55,36.55,36.3,36.39,167900.0,22.6278,22.6278,22.4731,22.5288,167900.0
2006-07-21 10:30:00,36.41,36.63,36.27,36.55,147100.0,22.5412,22.6774,22.4545,22.6278,147100.0
2006-07-21 11:00:00,36.54,36.58,36.3,36.32,84900.0,22.6216,22.6464,22.4731,22.4854,84900.0
2006-07-21 11:30:00,36.31,36.45,36.12,36.43,54400.0,22.4792,22.5659,22.3616,22.5535,54400.0
2006-07-21 12:00:00,36.48,36.5,36.32,36.45,90400.0,22.5845,22.5969,22.4854,22.5659,90400.0
2006-07-21 12:30:00,36.46,36.48,36.25,36.35,72300.0,22.5721,22.5845,22.4421,22.504,72300.0
2006-07-21 13:00:00,36.31,36.42,36.27,36.31,39100.0,22.4792,22.5473,22.4545,22.4792,39100.0
2006-07-21 13:30:00,36.3,36.54,36.3,36.52,66100.0,22.4731,22.6216,22.4731,22.6093,66100.0
2006-07-21 14:00:00,36.51,36.54,36.38,36.5,56300.0,22.6031,22.6216,22.5226,22.5969,56300.0
2006-07-21 14:30:00,36.5,36.5,36.37,36.4,48400.0,22.5969,22.5969,22.5164,22.535,48400.0
2006-07-21 15:00:00,36.41,36.5,36.34,36.45,74100.0,22.5412,22.5969,22.4978,22.5659,74100.0
2006-07-21 15:30:00,36.45,36.5,36.3,36.36,133600.0,22.5659,22.5969,22.4731,22.5102,133600.0
2006-07-24 09:30:00,36.86,37.04,36.8,36.96,114900.0,22.8197,22.9312,22.7826,22.8817,114900.0
2006-07-24 10:00:00,36.93,37.05,36.81,36.96,106000.0,22.8631,22.9374,22.7888,22.8817,106000.0
2006-07-24 10:30:00,36.95,37.21,36.95,37.19,146900.0,22.8755,23.0364,22.8755,23.024,146900.0
2006-07-24 11:00:00,37.17,37.3,37.06,37.25,106400.0,23.0117,23.0921,22.9436,23.0612,106400.0
2006-07-24 11:30:00,37.24,37.54,37.21,37.38,52100.0,23.055,23.2407,23.0364,23.1417,52100.0
2006-07-24 12:00:00,37.38,37.39,37.16,37.28,38000.0,23.1417,23.1479,23.0055,23.0798,38000.0
2006-07-24 12:30:00,37.28,37.32,37.18,37.25,60900.0,23.0798,23.1045,23.0179,23.0612,60900.0
2006-07-24 13:00:00,37.22,37.49,37.22,37.47,108900.0,23.0426,23.2098,23.0426,23.1974,108900.0
2006-07-24 13:30:00,37.47,37.65,37.44,37.58,118100.0,23.1974,23.3088,23.1788,23.2655,118100.0
2006-07-24 14:00:00,37.57,37.62,37.51,37.56,74700.0,23.2593,23.2903,23.2222,23.2531,74700.0
2006-07-24 14:30:00,37.56,37.92,37.56,37.83,104900.0,23.2531,23.476,23.2531,23.4203,104900.0
2006-07-24 15:00:00,37.83,38.07,37.81,37.95,141700.0,23.4203,23.5688,23.4079,23.4946,141700.0
2006-07-24 15:30:00,38.01,38.05,37.8,37.81,136900.0,23.5317,23.5565,23.4017,23.4079,136900.0
2006-07-25 09:30:00,37.86,38.24,37.59,38.17,253500.0,23.4388,23.6741,23.2717,23.6308,253500.0
2006-07-25 10:00:00,38.19,38.38,37.9,37.99,165600.0,23.6431,23.7608,23.4636,23.5193,165600.0
2006-07-25 10:30:00,37.97,37.97,37.5,37.66,124600.0,23.5069,23.5069,23.216,23.315,124600.0
2006-07-25 11:00:00,37.67,37.77,37.43,37.58,83000.0,23.3212,23.3831,23.1726,23.2655,83000.0
2006-07-25 11:30:00,37.58,37.68,37.29,37.54,67700.0,23.2655,23.3274,23.086,23.2407,67700.0
2006-07-25 12:00:00,37.51,37.67,37.45,37.64,48100.0,23.2222,23.3212,23.185,23.3026,48100.0
2006-07-25 12:30:00,37.66,37.89,37.66,37.8,57600.0,23.315,23.4574,23.315,23.4017,57600.0
2006-07-25 13:00:00,37.8,37.85,37.75,37.79,41700.0,23.4017,23.4326,23.3707,23.3955,41700.0
2006-07-25 13:30:00,37.79,37.85,37.67,37.78,76300.0,23.3955,23.4326,23.3212,23.3893,76300.0
2006-07-25 14:00:00,37.77,37.79,37.6,37.66,41300.0,23.3831,23.3955,23.2779,23.315,41300.0
2006-07-25 14:30:00,37.68,38.02,37.68,37.95,69600.0,23.3274,23.5379,23.3274,23.4946,69600.0
2006-07-25 15:00:00,37.96,38.47,37.94,38.37,92300.0,23.5007,23.8165,23.4884,23.7546,92300.0
2006-07-25 15:30:00,38.37,38.6,38.27,38.4,231600.0,23.7546,23.897,23.6927,23.7731,231600.0
2006-07-26 09:30:00,38.21,38.22,37.98,38.05,256700.0,23.6555,23.6617,23.5131,23.5565,256700.0
2006-07-26 10:00:00,38.04,38.09,37.7,37.84,172100.0,23.5503,23.5812,23.3398,23.4265,172100.0
2006-07-26 10:30:00,37.84,37.97,37.75,37.88,149200.0,23.4265,23.5069,23.3707,23.4512,149200.0
2006-07-26 11:00:00,37.91,38.54,37.9,38.48,145000.0,23.4698,23.8598,23.4636,23.8227,145000.0
2006-07-26 11:30:00,38.49,38.53,38.27,38.51,40500.0,23.8289,23.8536,23.6927,23.8412,40500.0
2006-07-26 12:00:00,38.49,38.83,38.49,38.69,110400.0,23.8289,24.0394,23.8289,23.9527,110400.0
2006-07-26 12:30:00,38.7,38.7,38.54,38.61,58000.0,23.9589,23.9589,23.8598,23.9032,58000.0
2006-07-26 13:00:00,38.6,38.65,38.42,38.42,65600.0,23.897,23.9279,23.7855,23.7855,65600.0
2006-07-26 13:30:00,38.42,38.7,38.29,38.64,76800.0,23.7855,23.9589,23.705,23.9217,76800.0
2006-07-26 14:00:00,38.64,38.8,38.5,38.74,126900.0,23.9217,24.0208,23.8351,23.9836,126900.0
2006-07-26 14:30:00,38.74,38.89,38.67,38.7,48100.0,23.9836,24.0765,23.9403,23.9589,48100.0
2006-07-26 15:00:00,38.69,38.89,38.48,38.67,75100.0,23.9527,24.0765,23.8227,23.9403,75100.0
2006-07-26 15:30:00,38.68,38.81,38.45,38.52,154400.0,23.9465,24.027,23.8041,23.8474,154400.0
2006-07-27 09:30:00,38.81,39.0,38.67,38.8,140400.0,24.027,24.1446,23.9403,24.0208,140400.0
2006-07-27 10:00:00,38.8,38.83,38.56,38.66,112300.0,24.0208,24.0394,23.8722,23.9341,112300.0
2006-07-27 10:30:00,38.68,38.78,38.38,38.6,122200.0,23.9465,24.0084,23.7608,23.897,122200.0
2006-07-27 11:00:00,38.6,38.64,38.46,38.46,75400.0,23.897,23.9217,23.8103,23.8103,75400.0
2006-07-27 11:30:00,38.5,38.54,38.26,38.38,50600.0,23.8351,23.8598,23.6865,23.7608,50600.0
2006-07-27 12:00:00,38.36,38.49,38.31,38.42,51000.0,23.7484,23.8289,23.7174,23.7855,51000.0
2006-07-27 12:30:00,38.43,38.48,38.4,38.41,53300.0,23.7917,23.8227,23.7731,23.7793,53300.0
2006-07-27 13:00:00,38.39,38.43,38.15,38.22,68300.0,23.767,23.7917,23.6184,23.6617,68300.0
2006-07-27 13:30:00,38.22,38.22,37.86,37.86,163400.0,23.6617,23.6617,23.4388,23.4388,163400.0
2006-07-27 14:00:00,37.83,37.97,37.73,37.92,106600.0,23.4203,23.5069,23.3584,23.476,106600.0
2006-07-27 14:30:00,37.94,38.03,37.86,38.02,109800.0,23.4884,23.5441,23.4388,23.5379,109800.0
2006-07-27 15:00:00,38.03,38.09,37.29,37.36,143600.0,23.5441,23.5812,23.086,23.1293,143600.0
2006-07-27 15:30:00,37.34,37.86,37.34,37.86,127800.0,23.1169,23.4388,23.1169,23.4388,127800.0
2006-07-28 09:30:00,37.99,38.15,37.9,37.98,137600.0,23.5193,23.6184,23.4636,23.5131,137600.0
2006-07-28 10:00:00,37.98,38.1,37.87,37.9,83600.0,23.5131,23.5874,23.445,23.4636,83600.0
2006-07-28 10:30:00,37.9,38.0,37.86,38.0,40300.0,23.4636,23.5255,23.4388,23.5255,40300.0
2006-07-28 11:00:00,37.97,38.3,37.97,38.24,197600.0,23.5069,23.7112,23.5069,23.6741,197600.0
2006-07-28 11:30:00,38.23,38.25,38.04,38.1,116100.0,23.6679,23.6803,23.5503,23.5874,116100.0
2006-07-28 12:00:00,38.14,38.19,38.07,38.08,45900.0,23.6122,23.6431,23.5688,23.575,45900.0
2006-07-28 12:30:00,38.08,38.1,38.0,38.1,51300.0,23.575,23.5874,23.5255,23.5874,51300.0
2006-07-28 13:00:00,38.1,38.2,38.03,38.09,96300.0,23.5874,23.6493,23.5441,23.5812,96300.0
2006-07-28 13:30:00,38.11,38.14,38.02,38.03,48000.0,23.5936,23.6122,23.5379,23.5441,48000.0
2006-07-28 14:00:00,38.07,38.16,38.04,38.04,65200.0,23.5688,23.6246,23.5503,23.5503,65200.0
2006-07-28 14:30:00,38.03,38.11,37.89,38.11,89500.0,23.5441,23.5936,23.4574,23.5936,89500.0
2006-07-28 15:00:00,38.12,38.2,38.0,38.14,113800.0,23.5998,23.6493,23.5255,23.6122,113800.0
2006-07-28 15:30:00,38.15,38.2,37.98,38.14,143700.0,23.6184,23.6493,23.5131,23.6122,143700.0
2006-07-31 09:30:00,38.03,38.18,37.94,38.07,122100.0,23.5441,23.6369,23.4884,23.5688,122100.0
2006-07-31 10:00:00,38.01,38.34,38.01,38.3,109900.0,23.5317,23.736,23.5317,23.7112,109900.0
2006-07-31 10:30:00,38.3,38.4,38.12,38.24,131200.0,23.7112,23.7731,23.5998,23.6741,131200.0
2006-07-31 11:00:00,38.24,38.25,38.02,38.03,147800.0,23.6741,23.6803,23.5379,23.5441,147800.0
2006-07-31 11:30:00,38.01,38.07,37.7,38.02,85200.0,23.5317,23.5688,23.3398,23.5379,85200.0
2006-07-31 12:00:00,38.0,38.18,38.0,38.18,72900.0,23.5255,23.6369,23.5255,23.6369,72900.0
2006-07-31 12:30:00,38.18,38.24,38.11,38.18,72700.0,23.6369,23.6741,23.5936,23.6369,72700.0
2006-07-31 13:00:00,38.19,38.25,38.15,38.23,113300.0,23.6431,23.6803,23.6184,23.6679,113300.0
2006-07-31 13:30:00,38.23,38.54,38.22,38.52,114200.0,23.6679,23.8598,23.6617,23.8474,114200.0
2006-07-31 14:00:00,38.53,38.69,38.49,38.64,129700.0,23.8536,23.9527,23.8289,23.9217,129700.0
2006-07-31 14:30:00,38.64,39.0,38.6,38.95,72400.0,23.9217,24.1446,23.897,24.1136,72400.0
2006-07-31 15:00:00,38.95,39.17,38.89,39.01,146600.0,24.1136,24.2498,24.0765,24.1508,146600.0
2006-07-31 15:30:00,39.03,39.15,38.85,38.92,201100.0,24.1632,24.2375,24.0517,24.0951,201100.0
2006-08-01 09:30:00,38.72,38.75,38.55,38.66,145900.0,23.9713,23.9898,23.866,23.9341,145900.0
2006-08-01 10:00:00,38.7,38.72,38.15,38.21,164400.0,23.9589,23.9713,23.6184,23.6555,164400.0
2006-08-01 10:30:00,38.22,38.5,38.22,38.43,196500.0,23.6617,23.8351,23.6617,23.7917,196500.0
2006-08-01 11:00:00,38.43,38.52,38.37,38.47,81500.0,23.7917,23.8474,23.7546,23.8165,81500.0
2006-08-01 11:30:00,38.46,38.99,38.4,38.72,78300.0,23.8103,24.1384,23.7731,23.9713,78300.0
2006-08-01 12:00:00,38.76,39.04,38.66,39.01,108600.0,23.996,24.1694,23.9341,24.1508,108600.0
2006-08-01 12:30:00,39.03,39.05,38.92,39.03,64300.0,24.1632,24.1756,24.0951,24.1632,64300.0
2006-08-01 13:00:00,39.07,39.07,39.0,39.0,100800.0,24.1879,24.1879,24.1446,24.1446,100800.0
2006-08-01 13:30:00,39.0,39.1,38.97,39.05,87300.0,24.1446,24.2065,24.126,24.1756,87300.0
2006-08-01 14:00:00,39.03,39.11,39.02,39.08,50400.0,24.1632,24.2127,24.157,24.1941,50400.0
2006-08-01 14:30:00,39.1,39.35,39.1,39.29,103800.0,24.2065,24.3613,24.2065,24.3241,103800.0
2006-08-01 15:00:00,39.31,39.4,39.26,39.32,158800.0,24.3365,24.3922,24.3056,24.3427,158800.0
2006-08-01 15:30:00,39.33,39.57,39.32,39.41,289100.0,24.3489,24.4975,24.3427,24.3984,289100.0
2006-08-02 09:30:00,39.48,39.9,39.43,39.76,343300.0,24.4418,24.7018,24.4108,24.6151,343300.0
2006-08-02 10:00:00,39.78,39.92,39.66,39.77,379000.0,24.6275,24.7142,24.5532,24.6213,379000.0
2006-08-02 10:30:00,39.77,39.9,39.6,39.79,107100.0,24.6213,24.7018,24.5161,24.6337,107100.0
2006-08-02 11:00:00,39.79,39.9,39.63,39.84,127300.0,24.6337,24.7018,24.5346,24.6646,127300.0
2006-08-02 11:30:00,39.83,39.88,39.65,39.76,86400.0,24.6584,24.6894,24.547,24.6151,86400.0
2006-08-02 12:00:00,39.76,39.85,39.71,39.77,143000.0,24.6151,24.6708,24.5842,24.6213,143000.0
2006-08-02 12:30:00,39.77,39.84,39.74,39.83,96900.0,24.6213,24.6646,24.6027,24.6584,96900.0
2006-08-02 13:00:00,39.82,40.06,39.8,40.06,204800.0,24.6523,24.8008,24.6399,24.8008,204800.0
2006-08-02 13:30:00,40.06,40.11,40.01,40.05,67300.0,24.8008,24.8318,24.7699,24.7946,67300.0
2006-08-02 14:00:00,40.05,40.07,39.96,40.0,112100.0,24.7946,24.807,24.7389,24.7637,112100.0
2006-08-02 14:30:00,40.01,40.03,39.9,39.9,183100.0,24.7699,24.7823,24.7018,24.7018,183100.0
2006-08-02 15:00:00,39.9,39.99,39.81,39.85,240700.0,24.7018,24.7575,24.6461,24.6708,240700.0
2006-08-02 15:30:00,39.85,40.15,39.84,40.08,264700.0,24.6708,24.8566,24.6646,24.8132,264700.0
2006-08-03 09:30:00,39.2,39.63,39.2,39.51,248100.0,24.2684,24.5346,24.2684,24.4603,248100.0
2006-08-03 10:00:00,39.48,39.69,39.44,39.68,122600.0,24.4418,24.5718,24.417,24.5656,122600.0
2006-08-03 10:30:00,39.66,39.8,39.63,39.75,168300.0,24.5532,24.6399,24.5346,24.6089,168300.0
2006-08-03 11:00:00,39.75,39.88,39.53,39.78,97000.0,24.6089,24.6894,24.4727,24.6275,97000.0
2006-08-03 11:30:00,39.78,39.84,39.71,39.73,67900.0,24.6275,24.6646,24.5842,24.5965,67900.0
2006-08-03 12:00:00,39.73,39.74,39.65,39.69,36400.0,24.5965,24.6027,24.547,24.5718,36400.0
2006-08-03 12:30:00,39.7,39.88,39.7,39.8,27100.0,24.578,24.6894,24.578,24.6399,27100.0
2006-08-03 13:00:00,39.8,40.11,39.79,40.06,89400.0,24.6399,24.8318,24.6337,24.8008,89400.0
2006-08-03 13:30:00,40.04,40.2,39.96,40.18,55300.0,24.7885,24.8875,24.7389,24.8751,55300.0
2006-08-03 14:00:00,40.18,40.28,40.16,40.24,84500.0,24.8751,24.937,24.8627,24.9123,84500.0
2006-08-03 14:30:00,40.21,40.46,40.21,40.41,68600.0,24.8937,25.0485,24.8937,25.0175,68600.0
2006-08-03 15:00:00,40.41,40.49,40.3,40.36,90700.0,25.0175,25.0671,24.9494,24.9866,90700.0
2006-08-03 15:30:00,40.38,40.5,40.28,40.48,254500.0,24.999,25.0732,24.937,25.0609,254500.0
2006-08-04 09:30:00,39.96,40.29,39.66,39.72,446300.0,24.7389,24.9432,24.5532,24.5903,446300.0
2006-08-04 10:00:00,39.72,39.77,39.27,39.43,365000.0,24.5903,24.6213,24.3118,24.4108,365000.0
2006-08-04 10:30:00,39.44,39.5,39.01,39.03,237600.0,24.417,24.4541,24.1508,24.1632,237600.0
2006-08-04 11:00:00,39.01,39.19,39.01,39.11,193200.0,24.1508,24.2622,24.1508,24.2127,193200.0
2006-08-04 11:30:00,39.16,39.29,38.56,38.8,378200.0,24.2437,24.3241,23.8722,24.0208,378200.0
2006-08-04 12:00:00,38.79,38.9,38.51,38.51,287000.0,24.0146,24.0827,23.8412,23.8412,287000.0
2006-08-04 12:30:00,38.51,38.61,38.4,38.61,133300.0,23.8412,23.9032,23.7731,23.9032,133300.0
2006-08-04 13:00:00,38.6,38.65,38.32,38.46,133500.0,23.897,23.9279,23.7236,23.8103,133500.0
2006-08-04 13:30:00,38.45,38.49,38.29,38.45,84900.0,23.8041,23.8289,23.705,23.8041,84900.0
2006-08-04 14:00:00,38.39,38.62,38.39,38.45,135400.0,23.767,23.9093,23.767,23.8041,135400.0
2006-08-04 14:30:00,38.45,38.65,38.3,38.51,142700.0,23.8041,23.9279,23.7112,23.8412,142700.0
2006-08-04 15:00:00,38.51,39.1,38.51,39.09,335800.0,23.8412,24.2065,23.8412,24.2003,335800.0
2006-08-04 15:30:00,39.09,39.09,38.75,38.96,245800.0,24.2003,24.2003,23.9898,24.1198,245800.0
2006-08-07 09:30:00,38.28,38.47,38.22,38.47,205800.0,23.6989,23.8165,23.6617,23.8165,205800.0
2006-08-07 10:00:00,38.48,38.54,38.35,38.35,96300.0,23.8227,23.8598,23.7422,23.7422,96300.0
2006-08-07 10:30:00,38.34,38.34,38.2,38.2,68800.0,23.736,23.736,23.6493,23.6493,68800.0
2006-08-07 11:00:00,38.2,38.25,38.05,38.2,106900.0,23.6493,23.6803,23.5565,23.6493,106900.0
2006-08-07 11:30:00,38.24,38.42,38.18,38.37,68500.0,23.6741,23.7855,23.6369,23.7546,68500.0
2006-08-07 12:00:00,38.33,38.37,38.28,38.37,71400.0,23.7298,23.7546,23.6989,23.7546,71400.0
2006-08-07 12:30:00,38.39,38.45,38.3,38.35,122900.0,23.767,23.8041,23.7112,23.7422,122900.0
2006-08-07 13:00:00,38.35,38.4,38.25,38.26,83500.0,23.7422,23.7731,23.6803,23.6865,83500.0
2006-08-07 13:30:00,38.25,38.27,37.84,37.85,139400.0,23.6803,23.6927,23.4265,23.4326,139400.0
2006-08-07 14:00:00,37.86,37.86,37.53,37.67,234300.0,23.4388,23.4388,23.2345,23.3212,234300.0
2006-08-07 14:30:00,37.65,37.81,37.35,37.8,167000.0,23.3088,23.4079,23.1231,23.4017,167000.0
2006-08-07 15:00:00,37.81,38.15,37.66,38.04,126400.0,23.4079,23.6184,23.315,23.5503,126400.0
2006-08-07 15:30:00,38.04,38.15,37.99,38.14,120000.0,23.5503,23.6184,23.5193,23.6122,120000.0
2006-08-08 09:30:00,37.28,37.43,37.11,37.17,189300.0,23.0798,23.1726,22.9745,23.0117,189300.0
2006-08-08 10:00:00,37.16,37.35,37.09,37.24,302000.0,23.0055,23.1231,22.9621,23.055,302000.0
2006-08-08 10:30:00,37.25,37.31,37.11,37.23,94400.0,23.0612,23.0983,22.9745,23.0488,94400.0
2006-08-08 11:00:00,37.23,37.32,37.12,37.29,267400.0,23.0488,23.1045,22.9807,23.086,267400.0
2006-08-08 11:30:00,37.28,37.3,37.13,37.2,239600.0,23.0798,23.0921,22.9869,23.0302,239600.0
2006-08-08 12:00:00,37.19,37.2,37.06,37.15,141500.0,23.024,23.0302,22.9436,22.9993,141500.0
2006-08-08 12:30:00,37.15,37.16,36.87,36.93,135100.0,22.9993,23.0055,22.8259,22.8631,135100.0
2006-08-08 13:00:00,36.93,36.96,36.9,36.95,77700.0,22.8631,22.8817,22.8445,22.8755,77700.0
2006-08-08 13:30:00,36.95,37.0,36.93,36.98,86900.0,22.8755,22.9064,22.8631,22.894,86900.0
2006-08-08 14:00:00,36.97,37.29,36.85,36.92,318400.0,22.8878,23.086,22.8136,22.8569,318400.0
2006-08-08 14:30:00,36.96,37.03,36.69,36.82,142100.0,22.8817,22.925,22.7145,22.795,142100.0
2006-08-08 15:00:00,36.8,36.88,36.51,36.54,224700.0,22.7826,22.8321,22.6031,22.6216,224700.0
2006-08-08 15:30:00,36.54,36.8,36.36,36.72,254500.0,22.6216,22.7826,22.5102,22.7331,254500.0
2006-08-09 09:30:00,36.77,37.05,36.73,36.84,481500.0,22.764,22.9374,22.7393,22.8074,481500.0
2006-08-09 10:00:00,36.86,36.88,36.61,36.61,270100.0,22.8197,22.8321,22.665,22.665,270100.0
2006-08-09 10:30:00,36.62,36.65,36.32,36.52,369400.0,22.6712,22.6897,22.4854,22.6093,369400.0
2006-08-09 11:00:00,36.52,36.69,36.47,36.57,323100.0,22.6093,22.7145,22.5783,22.6402,323100.0
2006-08-09 11:30:00,36.6,37.09,36.6,36.96,574600.0,22.6588,22.9621,22.6588,22.8817,574600.0
2006-08-09 12:00:00,36.92,36.97,36.62,36.8,869000.0,22.8569,22.8878,22.6712,22.7826,869000.0
2006-08-09 12:30:00,36.83,36.85,36.69,36.71,67200.0,22.8012,22.8136,22.7145,22.7269,67200.0
2006-08-09 13:00:00,36.71,36.77,36.57,36.66,91300.0,22.7269,22.764,22.6402,22.6959,91300.0
2006-08-09 13:30:00,36.65,36.68,36.53,36.62,51100.0,22.6897,22.7083,22.6154,22.6712,51100.0
2006-08-09 14:00:00,36.62,36.68,36.5,36.54,67300.0,22.6712,22.7083,22.5969,22.6216,67300.0
2006-08-09 14:30:00,36.54,36.58,36.25,36.29,118300.0,22.6216,22.6464,22.4421,22.4669,118300.0
2006-08-09 15:00:00,36.29,36.41,36.21,36.34,134800.0,22.4669,22.5412,22.4173,22.4978,134800.0
2006-08-09 15:30:00,36.37,36.47,36.15,36.34,362700.0,22.5164,22.5783,22.3802,22.4978,362700.0
2006-08-10 09:30:00,36.62,36.62,36.33,36.52,246600.0,22.6712,22.6712,22.4916,22.6093,246600.0
2006-08-10 10:00:00,36.5,36.5,36.23,36.35,255500.0,22.5969,22.5969,22.4297,22.504,255500.0
2006-08-10 10:30:00,36.35,36.4,36.18,36.39,160700.0,22.504,22.535,22.3988,22.5288,160700.0
2006-08-10 11:00:00,36.34,36.52,36.28,36.38,291400.0,22.4978,22.6093,22.4607,22.5226,291400.0
2006-08-10 11:30:00,36.35,36.37,36.0,36.16,192000.0,22.504,22.5164,22.2873,22.3864,192000.0
2006-08-10 12:00:00,36.16,36.22,35.92,36.16,139500.0,22.3864,22.4235,22.2378,22.3864,139500.0
2006-08-10 12:30:00,36.16,36.24,36.14,36.16,47100.0,22.3864,22.4359,22.374,22.3864,47100.0
2006-08-10 13:00:00,36.17,36.18,36.04,36.08,37500.0,22.3926,22.3988,22.3121,22.3369,37500.0
2006-08-10 13:30:00,36.1,36.39,36.1,36.26,106300.0,22.3492,22.5288,22.3492,22.4483,106300.0
2006-08-10 14:00:00,36.25,36.49,36.2,36.32,118100.0,22.4421,22.5907,22.4111,22.4854,118100.0
2006-08-10 14:30:00,36.33,36.39,36.22,36.35,79000.0,22.4916,22.5288,22.4235,22.504,79000.0
2006-08-10 15:00:00,36.35,36.62,36.27,36.52,153400.0,22.504,22.6712,22.4545,22.6093,153400.0
2006-08-10 15:30:00,36.52,36.78,36.5,36.62,195100.0,22.6093,22.7702,22.5969,22.6712,195100.0
2006-08-11 09:30:00,36.41,36.53,36.28,36.36,186300.0,22.5412,22.6154,22.4607,22.5102,186300.0
2006-08-11 10:00:00,36.35,36.39,36.24,36.32,122000.0,22.504,22.5288,22.4359,22.4854,122000.0
2006-08-11 10:30:00,36.31,36.35,36.15,36.31,178600.0,22.4792,22.504,22.3802,22.4792,178600.0
2006-08-11 11:00:00,36.3,36.31,36.16,36.22,133200.0,22.4731,22.4792,22.3864,22.4235,133200.0
2006-08-11 11:30:00,36.21,36.29,36.18,36.23,98200.0,22.4173,22.4669,22.3988,22.4297,98200.0
2006-08-11 12:00:00,36.24,36.29,36.19,36.23,76400.0,22.4359,22.4669,22.405,22.4297,76400.0
2006-08-11 12:30:00,36.25,36.32,36.2,36.26,93900.0,22.4421,22.4854,22.4111,22.4483,93900.0
2006-08-11 13:00:00,36.26,36.32,36.21,36.26,158700.0,22.4483,22.4854,22.4173,22.4483,158700.0
2006-08-11 13:30:00,36.26,36.45,36.25,36.43,76800.0,22.4483,22.5659,22.4421,22.5535,76800.0
2006-08-11 14:00:00,36.45,36.6,36.21,36.21,67500.0,22.5659,22.6588,22.4173,22.4173,67500.0
2006-08-11 14:30:00,36.21,36.34,36.2,36.3,78300.0,22.4173,22.4978,22.4111,22.4731,78300.0
2006-08-11 15:00:00,36.3,36.36,36.23,36.31,73400.0,22.4731,22.5102,22.4297,22.4792,73400.0
2006-08-11 15:30:00,36.31,36.39,36.26,36.31,126500.0,22.4792,22.5288,22.4483,22.4792,126500.0
2006-08-14 09:30:00,36.53,36.62,36.24,36.31,83500.0,22.6154,22.6712,22.4359,22.4792,83500.0
2006-08-14 10:00:00,36.3,36.35,36.15,36.25,104700.0,22.4731,22.504,22.3802,22.4421,104700.0
2006-08-14 10:30:00,36.25,36.34,36.08,36.13,107800.0,22.4421,22.4978,22.3369,22.3678,107800.0
2006-08-14 11:00:00,36.11,36.2,36.1,36.18,92300.0,22.3554,22.4111,22.3492,22.3988,92300.0
2006-08-14 11:30:00,36.15,36.18,36.11,36.14,78400.0,22.3802,22.3988,22.3554,22.374,78400.0
2006-08-14 12:00:00,36.14,36.2,36.1,36.18,49300.0,22.374,22.4111,22.3492,22.3988,49300.0
2006-08-14 12:30:00,36.17,36.19,36.13,36.19,20700.0,22.3926,22.405,22.3678,22.405,20700.0
2006-08-14 13:00:00,36.16,36.31,36.16,36.19,61600.0,22.3864,22.4792,22.3864,22.405,61600.0
2006-08-14 13:30:00,36.18,36.25,36.0,36.13,62900.0,22.3988,22.4421,22.2873,22.3678,62900.0
2006-08-14 14:00:00,36.14,36.18,36.0,36.02,64700.0,22.374,22.3988,22.2873,22.2997,64700.0
2006-08-14 14:30:00,36.03,36.09,35.82,35.87,99300.0,22.3059,22.343,22.1759,22.2068,99300.0
2006-08-14 15:00:00,35.87,35.9,35.71,35.85,78600.0,22.2068,22.2254,22.1078,22.1945,78600.0
2006-08-14 15:30:00,35.85,35.92,35.8,35.85,86000.0,22.1945,22.2378,22.1635,22.1945,86000.0
2006-08-15 09:30:00,36.4,36.5,36.05,36.18,108900.0,22.535,22.5969,22.3183,22.3988,108900.0
2006-08-15 10:00:00,36.18,36.4,36.01,36.12,98800.0,22.3988,22.535,22.2935,22.3616,98800.0
2006-08-15 10:30:00,36.17,36.45,36.1,36.2,62100.0,22.3926,22.5659,22.3492,22.4111,62100.0
2006-08-15 11:00:00,36.2,36.34,36.06,36.18,65700.0,22.4111,22.4978,22.3245,22.3988,65700.0
2006-08-15 11:30:00,36.18,36.2,36.1,36.19,50600.0,22.3988,22.4111,22.3492,22.405,50600.0
2006-08-15 12:00:00,36.17,36.31,36.13,36.3,110000.0,22.3926,22.4792,22.3678,22.4731,110000.0
2006-08-15 12:30:00,36.28,36.35,36.24,36.29,92800.0,22.4607,22.504,22.4359,22.4669,92800.0
2006-08-15 13:00:00,36.3,36.32,36.11,36.17,93500.0,22.4731,22.4854,22.3554,22.3926,93500.0
2006-08-15 13:30:00,36.17,36.26,36.11,36.2,86000.0,22.3926,22.4483,22.3554,22.4111,86000.0
2006-08-15 14:00:00,36.21,36.32,36.12,36.29,122000.0,22.4173,22.4854,22.3616,22.4669,122000.0
2006-08-15 14:30:00,36.27,36.46,36.25,36.41,137800.0,22.4545,22.5721,22.4421,22.5412,137800.0
2006-08-15 15:00:00,36.41,36.49,36.17,36.36,111400.0,22.5412,22.5907,22.3926,22.5102,111400.0
2006-08-15 15:30:00,36.35,36.41,36.28,36.4,222500.0,22.504,22.5412,22.4607,22.535,222500.0
2006-08-16 09:30:00,36.92,37.15,36.82,37.13,401500.0,22.8569,22.9993,22.795,22.9869,401500.0
2006-08-16 10:00:00,37.12,37.33,37.1,37.26,338100.0,22.9807,23.1107,22.9683,23.0674,338100.0
2006-08-16 10:30:00,37.26,37.34,37.21,37.34,172800.0,23.0674,23.1169,23.0364,23.1169,172800.0
2006-08-16 11:00:00,37.34,37.34,37.21,37.34,144200.0,23.1169,23.1169,23.0364,23.1169,144200.0
2006-08-16 11:30:00,37.34,37.55,37.29,37.4,144100.0,23.1169,23.2469,23.086,23.1541,144100.0
2006-08-16 12:00:00,37.4,37.4,37.32,37.33,49500.0,23.1541,23.1541,23.1045,23.1107,49500.0
2006-08-16 12:30:00,37.36,37.4,37.25,37.31,72500.0,23.1293,23.1541,23.0612,23.0983,72500.0
2006-08-16 13:00:00,37.34,37.39,37.22,37.26,104400.0,23.1169,23.1479,23.0426,23.0674,104400.0
2006-08-16 13:30:00,37.26,37.4,37.25,37.39,44600.0,23.0674,23.1541,23.0612,23.1479,44600.0
2006-08-16 14:00:00,37.38,37.5,37.3,37.42,48100.0,23.1417,23.216,23.0921,23.1664,48100.0
2006-08-16 14:30:00,37.44,37.51,37.3,37.33,55600.0,23.1788,23.2222,23.0921,23.1107,55600.0
2006-08-16 15:00:00,37.32,37.45,37.25,37.32,99800.0,23.1045,23.185,23.0612,23.1045,99800.0
2006-08-16 15:30:00,37.33,37.57,37.26,37.4,181000.0,23.1107,23.2593,23.0674,23.1541,181000.0
2006-08-17 09:30:00,36.86,37.39,36.86,37.2,446700.0,22.8197,23.1479,22.8197,23.0302,446700.0
2006-08-17 10:00:00,37.2,37.37,37.13,37.13,136400.0,23.0302,23.1355,22.9869,22.9869,136400.0
2006-08-17 10:30:00,37.12,37.22,37.04,37.18,127400.0,22.9807,23.0426,22.9312,23.0179,127400.0
2006-08-17 11:00:00,37.16,37.45,37.15,37.4,216300.0,23.0055,23.185,22.9993,23.1541,216300.0
2006-08-17 11:30:00,37.4,37.43,37.34,37.37,48200.0,23.1541,23.1726,23.1169,23.1355,48200.0
2006-08-17 12:00:00,37.38,37.5,37.34,37.44,117200.0,23.1417,23.216,23.1169,23.1788,117200.0
2006-08-17 12:30:00,37.43,37.48,37.43,37.46,60100.0,23.1726,23.2036,23.1726,23.1912,60100.0
2006-08-17 13:00:00,37.45,37.48,37.3,37.4,138800.0,23.185,23.2036,23.0921,23.1541,138800.0
2006-08-17 13:30:00,37.4,37.43,37.09,37.09,122800.0,23.1541,23.1726,22.9621,22.9621,122800.0
2006-08-17 14:00:00,37.09,37.09,36.35,36.44,121100.0,22.9621,22.9621,22.504,22.5597,121100.0
2006-08-17 14:30:00,36.47,36.72,36.31,36.53,47300.0,22.5783,22.7331,22.4792,22.6154,47300.0
2006-08-17 15:00:00,36.54,36.69,36.5,36.55,47000.0,22.6216,22.7145,22.5969,22.6278,47000.0
2006-08-17 15:30:00,36.5,36.85,36.48,36.79,68400.0,22.5969,22.8136,22.5845,22.7764,68400.0
2006-08-18 09:30:00,37.15,37.2,36.84,36.95,84700.0,22.9993,23.0302,22.8074,22.8755,84700.0
2006-08-18 10:00:00,36.95,37.05,36.77,36.77,68100.0,22.8755,22.9374,22.764,22.764,68100.0
2006-08-18 10:30:00,36.76,36.98,36.76,36.85,83600.0,22.7578,22.894,22.7578,22.8136,83600.0
2006-08-18 11:00:00,36.88,36.96,36.84,36.89,66400.0,22.8321,22.8817,22.8074,22.8383,66400.0
2006-08-18 11:30:00,36.89,36.9,36.73,36.79,25500.0,22.8383,22.8445,22.7393,22.7764,25500.0
2006-08-18 12:00:00,36.8,36.9,36.8,36.9,27300.0,22.7826,22.8445,22.7826,22.8445,27300.0
2006-08-18 12:30:00,36.9,36.93,36.79,36.79,11700.0,22.8445,22.8631,22.7764,22.7764,11700.0
2006-08-18 13:00:00,36.81,36.93,36.81,36.81,18000.0,22.7888,22.8631,22.7888,22.7888,18000.0
2006-08-18 13:30:00,36.82,37.04,36.82,36.96,22100.0,22.795,22.9312,22.795,22.8817,22100.0
2006-08-18 14:00:00,36.98,37.28,36.89,37.25,11800.0,22.894,23.0798,22.8383,23.0612,11800.0
2006-08-18 14:30:00,37.25,37.33,37.09,37.09,12400.0,23.0612,23.1107,22.9621,22.9621,12400.0
2006-08-18 15:00:00,37.04,37.08,37.03,37.05,12700.0,22.9312,22.9559,22.925,22.9374,12700.0
2006-08-18 15:30:00,37.05,37.27,37.05,37.14,33800.0,22.9374,23.0736,22.9374,22.9931,33800.0
2006-08-21 09:30:00,37.35,37.35,37.21,37.33,61400.0,23.1231,23.1231,23.0364,23.1107,61400.0
2006-08-21 10:00:00,37.34,37.5,37.33,37.49,116000.0,23.1169,23.216,23.1107,23.2098,116000.0
2006-08-21 10:30:00,37.5,37.5,37.38,37.44,34700.0,23.216,23.216,23.1417,23.1788,34700.0
2006-08-21 11:00:00,37.44,37.44,37.35,37.37,231600.0,23.1788,23.1788,23.1231,23.1355,231600.0
2006-08-21 11:30:00,37.36,37.41,37.25,37.3,44400.0,23.1293,23.1602,23.0612,23.0921,44400.0
2006-08-21 12:00:00,37.28,37.38,37.26,37.26,52200.0,23.0798,23.1417,23.0674,23.0674,52200.0
2006-08-21 12:30:00,37.27,37.37,37.27,37.31,28900.0,23.0736,23.1355,23.0736,23.0983,28900.0
2006-08-21 13:00:00,37.31,37.43,37.3,37.36,32200.0,23.0983,23.1726,23.0921,23.1293,32200.0
2006-08-21 13:30:00,37.35,37.42,37.35,37.37,15400.0,23.1231,23.1664,23.1231,23.1355,15400.0
2006-08-21 14:00:00,37.38,37.41,37.3,37.37,32800.0,23.1417,23.1602,23.0921,23.1355,32800.0
2006-08-21 14:30:00,37.38,37.41,37.31,37.41,28600.0,23.1417,23.1602,23.0983,23.1602,28600.0
2006-08-21 15:00:00,37.39,37.42,37.3,37.35,35500.0,23.1479,23.1664,23.0921,23.1231,35500.0
2006-08-21 15:30:00,37.31,37.41,37.21,37.28,63200.0,23.0983,23.1602,23.0364,23.0798,63200.0
2006-08-22 09:30:00,37.13,37.43,37.13,37.35,89900.0,22.9869,23.1726,22.9869,23.1231,89900.0
2006-08-22 10:00:00,37.35,37.55,37.34,37.48,42900.0,23.1231,23.2469,23.1169,23.2036,42900.0
2006-08-22 10:30:00,37.5,37.56,37.38,37.44,41500.0,23.216,23.2531,23.1417,23.1788,41500.0
2006-08-22 11:00:00,37.48,37.54,37.4,37.52,51100.0,23.2036,23.2407,23.1541,23.2283,51100.0
2006-08-22 11:30:00,37.53,37.8,37.53,37.8,130100.0,23.2345,23.4017,23.2345,23.4017,130100.0
2006-08-22 12:00:00,37.73,37.73,37.6,37.69,65900.0,23.3584,23.3584,23.2779,23.3336,65900.0
2006-08-22 12:30:00,37.68,37.76,37.67,37.76,62700.0,23.3274,23.3769,23.3212,23.3769,62700.0
2006-08-22 13:00:00,37.79,37.8,37.66,37.67,95900.0,23.3955,23.4017,23.315,23.3212,95900.0
2006-08-22 13:30:00,37.63,37.66,37.52,37.55,47800.0,23.2964,23.315,23.2283,23.2469,47800.0
2006-08-22 14:00:00,37.55,37.59,37.43,37.5,42500.0,23.2469,23.2717,23.1726,23.216,42500.0
2006-08-22 14:30:00,37.51,37.6,37.46,37.51,24400.0,23.2222,23.2779,23.1912,23.2222,24400.0
2006-08-22 15:00:00,37.52,37.68,37.5,37.54,29300.0,23.2283,23.3274,23.216,23.2407,29300.0
2006-08-22 15:30:00,37.54,37.64,37.5,37.64,72800.0,23.2407,23.3026,23.216,23.3026,72800.0
2006-08-23 09:30:00,37.67,37.79,37.56,37.78,82800.0,23.3212,23.3955,23.2531,23.3893,82800.0
2006-08-23 10:00:00,37.78,37.78,37.4,37.54,93100.0,23.3893,23.3893,23.1541,23.2407,93100.0
2006-08-23 10:30:00,37.54,37.55,37.2,37.24,149800.0,23.2407,23.2469,23.0302,23.055,149800.0
2006-08-23 11:00:00,37.25,37.3,36.87,37.0,98100.0,23.0612,23.0921,22.8259,22.9064,98100.0
2006-08-23 11:30:00,37.0,37.08,36.95,37.0,65300.0,22.9064,22.9559,22.8755,22.9064,65300.0
2006-08-23 12:00:00,37.0,37.07,36.96,37.02,43600.0,22.9064,22.9498,22.8817,22.9188,43600.0
2006-08-23 12:30:00,37.03,37.05,36.99,37.02,22100.0,22.925,22.9374,22.9002,22.9188,22100.0
2006-08-23 13:00:00,37.03,37.05,36.97,36.98,44900.0,22.925,22.9374,22.8878,22.894,44900.0
2006-08-23 13:30:00,36.99,37.0,36.75,36.89,68500.0,22.9002,22.9064,22.7516,22.8383,68500.0
2006-08-23 14:00:00,36.89,37.0,36.84,36.87,28200.0,22.8383,22.9064,22.8074,22.8259,28200.0
2006-08-23 14:30:00,36.87,36.97,36.82,36.82,27000.0,22.8259,22.8878,22.795,22.795,27000.0
2006-08-23 15:00:00,36.82,36.98,36.82,36.97,42600.0,22.795,22.894,22.795,22.8878,42600.0
2006-08-23 15:30:00,36.97,37.04,36.94,37.04,81700.0,22.8878,22.9312,22.8693,22.9312,81700.0
2006-08-24 09:30:00,37.75,37.75,37.6,37.67,224700.0,23.3707,23.3707,23.2779,23.3212,224700.0
2006-08-24 10:00:00,37.67,37.67,37.5,37.52,139600.0,23.3212,23.3212,23.216,23.2283,139600.0
2006-08-24 10:30:00,37.55,37.58,37.47,37.51,67200.0,23.2469,23.2655,23.1974,23.2222,67200.0
2006-08-24 11:00:00,37.52,37.52,37.41,37.5,56400.0,23.2283,23.2283,23.1602,23.216,56400.0
2006-08-24 11:30:00,37.5,37.51,37.4,37.42,78100.0,23.216,23.2222,23.1541,23.1664,78100.0
2006-08-24 12:00:00,37.42,37.45,37.38,37.43,65800.0,23.1664,23.185,23.1417,23.1726,65800.0
2006-08-24 12:30:00,37.43,37.45,37.39,37.44,44900.0,23.1726,23.185,23.1479,23.1788,44900.0
2006-08-24 13:00:00,37.43,37.5,37.42,37.44,58400.0,23.1726,23.216,23.1664,23.1788,58400.0
2006-08-24 13:30:00,37.44,37.5,37.39,37.46,47200.0,23.1788,23.216,23.1479,23.1912,47200.0
2006-08-24 14:00:00,37.45,37.53,37.43,37.5,144900.0,23.185,23.2345,23.1726,23.216,144900.0
2006-08-24 14:30:00,37.51,37.61,37.47,37.57,74900.0,23.2222,23.2841,23.1974,23.2593,74900.0
2006-08-24 15:00:00,37.57,37.57,37.41,37.53,94000.0,23.2593,23.2593,23.1602,23.2345,94000.0
2006-08-24 15:30:00,37.53,37.58,37.47,37.51,85200.0,23.2345,23.2655,23.1974,23.2222,85200.0
2006-08-25 09:30:00,37.75,37.79,37.58,37.79,156400.0,23.3707,23.3955,23.2655,23.3955,156400.0
2006-08-25 10:00:00,37.77,38.05,37.77,37.92,167700.0,23.3831,23.5565,23.3831,23.476,167700.0
2006-08-25 10:30:00,37.92,38.13,37.91,38.02,96100.0,23.476,23.606,23.4698,23.5379,96100.0
2006-08-25 11:00:00,38.03,38.12,37.96,38.07,80800.0,23.5441,23.5998,23.5007,23.5688,80800.0
2006-08-25 11:30:00,38.12,38.17,38.01,38.17,58500.0,23.5998,23.6308,23.5317,23.6308,58500.0
2006-08-25 12:00:00,38.14,38.15,38.05,38.11,36700.0,23.6122,23.6184,23.5565,23.5936,36700.0
2006-08-25 12:30:00,38.11,38.23,38.11,38.2,65700.0,23.5936,23.6679,23.5936,23.6493,65700.0
2006-08-25 13:00:00,38.18,38.25,38.18,38.24,55900.0,23.6369,23.6803,23.6369,23.6741,55900.0
2006-08-25 13:30:00,38.23,38.3,38.23,38.25,37000.0,23.6679,23.7112,23.6679,23.6803,37000.0
2006-08-25 14:00:00,38.25,38.27,38.2,38.25,41900.0,23.6803,23.6927,23.6493,23.6803,41900.0
2006-08-25 14:30:00,38.27,38.34,38.2,38.27,47500.0,23.6927,23.736,23.6493,23.6927,47500.0
2006-08-25 15:00:00,38.27,38.33,38.2,38.22,33200.0,23.6927,23.7298,23.6493,23.6617,33200.0
2006-08-25 15:30:00,38.2,38.34,38.01,38.05,141100.0,23.6493,23.736,23.5317,23.5565,141100.0
2006-08-28 09:30:00,37.86,37.86,37.55,37.7,122200.0,23.4388,23.4388,23.2469,23.3398,122200.0
2006-08-28 10:00:00,37.7,38.08,37.7,38.07,80200.0,23.3398,23.575,23.3398,23.5688,80200.0
2006-08-28 10:30:00,38.09,38.18,37.91,37.95,97000.0,23.5812,23.6369,23.4698,23.4946,97000.0
2006-08-28 11:00:00,37.95,38.06,37.92,37.99,53900.0,23.4946,23.5627,23.476,23.5193,53900.0
2006-08-28 11:30:00,37.95,37.95,37.74,37.86,23400.0,23.4946,23.4946,23.3645,23.4388,23400.0
2006-08-28 12:00:00,37.86,37.97,37.74,37.79,63500.0,23.4388,23.5069,23.3645,23.3955,63500.0
2006-08-28 12:30:00,37.79,37.85,37.78,37.81,27500.0,23.3955,23.4326,23.3893,23.4079,27500.0
2006-08-28 13:00:00,37.81,37.81,37.75,37.78,12800.0,23.4079,23.4079,23.3707,23.3893,12800.0
2006-08-28 13:30:00,37.78,37.89,37.73,37.88,32300.0,23.3893,23.4574,23.3584,23.4512,32300.0
2006-08-28 14:00:00,37.89,37.9,37.79,37.84,31000.0,23.4574,23.4636,23.3955,23.4265,31000.0
2006-08-28 14:30:00,37.8,37.87,37.73,37.87,23400.0,23.4017,23.445,23.3584,23.445,23400.0
2006-08-28 15:00:00,37.87,37.9,37.73,37.89,41100.0,23.445,23.4636,23.3584,23.4574,41100.0
2006-08-28 15:30:00,37.89,37.95,37.66,37.82,98700.0,23.4574,23.4946,23.315,23.4141,98700.0
2006-08-29 09:30:00,37.6,37.7,37.52,37.69,88700.0,23.2779,23.3398,23.2283,23.3336,88700.0
2006-08-29 10:00:00,37.68,37.68,37.2,37.21,139800.0,23.3274,23.3274,23.0302,23.0364,139800.0
2006-08-29 10:30:00,37.2,37.33,37.16,37.23,69300.0,23.0302,23.1107,23.0055,23.0488,69300.0
2006-08-29 11:00:00,37.23,37.27,37.1,37.1,54200.0,23.0488,23.0736,22.9683,22.9683,54200.0
2006-08-29 11:30:00,37.1,37.39,37.09,37.39,50300.0,22.9683,23.1479,22.9621,23.1479,50300.0
2006-08-29 12:00:00,37.36,37.39,37.14,37.2,53700.0,23.1293,23.1479,22.9931,23.0302,53700.0
2006-08-29 12:30:00,37.19,37.25,37.19,37.23,41800.0,23.024,23.0612,23.024,23.0488,41800.0
2006-08-29 13:00:00,37.22,37.33,37.22,37.28,31800.0,23.0426,23.1107,23.0426,23.0798,31800.0
2006-08-29 13:30:00,37.29,37.38,37.27,37.36,49800.0,23.086,23.1417,23.0736,23.1293,49800.0
2006-08-29 14:00:00,37.35,37.56,37.29,37.51,98600.0,23.1231,23.2531,23.086,23.2222,98600.0
2006-08-29 14:30:00,37.5,37.96,37.5,37.76,79000.0,23.216,23.5007,23.216,23.3769,79000.0
2006-08-29 15:00:00,37.76,37.84,37.6,37.83,54400.0,23.3769,23.4265,23.2779,23.4203,54400.0
2006-08-29 15:30:00,37.83,37.83,37.71,37.75,78600.0,23.4203,23.4203,23.346,23.3707,78600.0
2006-08-30 09:30:00,37.7,37.79,37.39,37.47,104100.0,23.3398,23.3955,23.1479,23.1974,104100.0
2006-08-30 10:00:00,37.46,37.73,37.43,37.64,88700.0,23.1912,23.3584,23.1726,23.3026,88700.0
2006-08-30 10:30:00,37.64,37.64,37.32,37.36,163200.0,23.3026,23.3026,23.1045,23.1293,163200.0
2006-08-30 11:00:00,37.37,37.37,37.25,37.28,155600.0,23.1355,23.1355,23.0612,23.0798,155600.0
2006-08-30 11:30:00,37.28,37.29,36.79,36.85,109200.0,23.0798,23.086,22.7764,22.8136,109200.0
2006-08-30 12:00:00,36.85,37.02,36.84,36.9,95400.0,22.8136,22.9188,22.8074,22.8445,95400.0
2006-08-30 12:30:00,36.9,37.02,36.85,36.98,79400.0,22.8445,22.9188,22.8136,22.894,79400.0
2006-08-30 13:00:00,36.98,37.0,36.9,36.93,59700.0,22.894,22.9064,22.8445,22.8631,59700.0
2006-08-30 13:30:00,36.96,37.1,36.95,37.04,52000.0,22.8817,22.9683,22.8755,22.9312,52000.0
2006-08-30 14:00:00,37.04,37.2,36.94,37.17,58900.0,22.9312,23.0302,22.8693,23.0117,58900.0
2006-08-30 14:30:00,37.14,37.14,36.83,37.02,51300.0,22.9931,22.9931,22.8012,22.9188,51300.0
2006-08-30 15:00:00,37.02,37.09,36.86,37.03,81900.0,22.9188,22.9621,22.8197,22.925,81900.0
2006-08-30 15:30:00,37.05,37.08,36.96,36.98,128400.0,22.9374,22.9559,22.8817,22.894,128400.0
2006-08-31 09:30:00,37.3,37.31,37.21,37.25,193300.0,23.0921,23.0983,23.0364,23.0612,193300.0
2006-08-31 10:00:00,37.25,37.25,37.01,37.04,128500.0,23.0612,23.0612,22.9126,22.9312,128500.0
2006-08-31 10:30:00,37.04,37.18,36.94,37.09,91000.0,22.9312,23.0179,22.8693,22.9621,91000.0
2006-08-31 11:00:00,37.09,37.15,37.05,37.11,52200.0,22.9621,22.9993,22.9374,22.9745,52200.0
2006-08-31 11:30:00,37.11,37.24,37.11,37.21,159200.0,22.9745,23.055,22.9745,23.0364,159200.0
2006-08-31 12:00:00,37.18,37.19,37.09,37.15,44500.0,23.0179,23.024,22.9621,22.9993,44500.0
2006-08-31 12:30:00,37.15,37.16,37.12,37.15,75300.0,22.9993,23.0055,22.9807,22.9993,75300.0
2006-08-31 13:00:00,37.16,37.16,37.09,37.09,61900.0,23.0055,23.0055,22.9621,22.9621,61900.0
2006-08-31 13:30:00,37.08,37.13,37.04,37.06,54800.0,22.9559,22.9869,22.9312,22.9436,54800.0
2006-08-31 14:00:00,37.04,37.14,37.02,37.1,80000.0,22.9312,22.9931,22.9188,22.9683,80000.0
2006-08-31 14:30:00,37.1,37.1,36.99,37.1,117400.0,22.9683,22.9683,22.9002,22.9683,117400.0
2006-08-31 15:00:00,37.1,37.19,37.03,37.09,87600.0,22.9683,23.024,22.925,22.9621,87600.0
2006-08-31 15:30:00,37.09,37.1,36.74,36.74,232300.0,22.9621,22.9683,22.7455,22.7455,232300.0
2006-09-01 09:30:00,37.25,37.42,37.24,37.41,197500.0,23.0612,23.1664,23.055,23.1602,197500.0
2006-09-01 10:00:00,37.41,37.45,37.19,37.3,59700.0,23.1602,23.185,23.024,23.0921,59700.0
2006-09-01 10:30:00,37.3,37.46,37.3,37.44,122200.0,23.0921,23.1912,23.0921,23.1788,122200.0
2006-09-01 11:00:00,37.41,37.53,37.39,37.53,106400.0,23.1602,23.2345,23.1479,23.2345,106400.0
2006-09-01 11:30:00,37.53,37.95,37.53,37.88,160900.0,23.2345,23.4946,23.2345,23.4512,160900.0
2006-09-01 12:00:00,37.86,38.04,37.81,37.99,120500.0,23.4388,23.5503,23.4079,23.5193,120500.0
2006-09-01 12:30:00,38.02,38.1,37.98,38.07,88100.0,23.5379,23.5874,23.5131,23.5688,88100.0
2006-09-01 13:00:00,38.07,38.07,37.87,37.93,41100.0,23.5688,23.5688,23.445,23.4822,41100.0
2006-09-01 13:30:00,37.9,37.96,37.86,37.87,40500.0,23.4636,23.5007,23.4388,23.445,40500.0
2006-09-01 14:00:00,37.87,37.99,37.84,37.98,78400.0,23.445,23.5193,23.4265,23.5131,78400.0
2006-09-01 14:30:00,37.97,38.19,37.95,38.09,56900.0,23.5069,23.6431,23.4946,23.5812,56900.0
2006-09-01 15:00:00,38.04,38.05,37.82,37.85,38200.0,23.5503,23.5565,23.4141,23.4326,38200.0
2006-09-01 15:30:00,37.84,37.88,37.76,37.8,83200.0,23.4265,23.4512,23.3769,23.4017,83200.0
2006-09-05 09:30:00,37.29,37.44,37.24,37.43,129900.0,23.086,23.1788,23.055,23.1726,129900.0
2006-09-05 10:00:00,37.41,37.57,37.39,37.39,100700.0,23.1602,23.2593,23.1479,23.1479,100700.0
2006-09-05 10:30:00,37.42,37.48,37.38,37.46,32900.0,23.1664,23.2036,23.1417,23.1912,32900.0
2006-09-05 11:00:00,37.45,37.53,37.43,37.5,57200.0,23.185,23.2345,23.1726,23.216,57200.0
2006-09-05 11:30:00,37.5,37.9,37.5,37.79,62400.0,23.216,23.4636,23.216,23.3955,62400.0
2006-09-05 12:00:00,37.81,37.81,37.69,37.79,51700.0,23.4079,23.4079,23.3336,23.3955,51700.0
2006-09-05 12:30:00,37.79,37.84,37.7,37.72,42600.0,23.3955,23.4265,23.3398,23.3522,42600.0
2006-09-05 13:00:00,37.72,37.74,37.63,37.72,22000.0,23.3522,23.3645,23.2964,23.3522,22000.0
2006-09-05 13:30:00,37.75,37.78,37.73,37.76,41900.0,23.3707,23.3893,23.3584,23.3769,41900.0
2006-09-05 14:00:00,37.75,37.8,37.7,37.78,54700.0,23.3707,23.4017,23.3398,23.3893,54700.0
2006-09-05 14:30:00,37.75,38.05,37.75,38.05,69200.0,23.3707,23.5565,23.3707,23.5565,69200.0
2006-09-05 15:00:00,38.03,38.09,37.94,38.02,92600.0,23.5441,23.5812,23.4884,23.5379,92600.0
2006-09-05 15:30:00,38.01,38.08,37.89,37.92,100300.0,23.5317,23.575,23.4574,23.476,100300.0
2006-09-06 09:30:00,37.2,37.3,37.1,37.24,147100.0,23.0302,23.0921,22.9683,23.055,147100.0
2006-09-06 10:00:00,37.25,37.37,37.21,37.37,91500.0,23.0612,23.1355,23.0364,23.1355,91500.0
2006-09-06 10:30:00,37.35,37.53,37.26,37.5,101000.0,23.1231,23.2345,23.0674,23.216,101000.0
2006-09-06 11:00:00,37.5,37.54,37.37,37.47,39400.0,23.216,23.2407,23.1355,23.1974,39400.0
2006-09-06 11:30:00,37.41,37.51,37.21,37.37,46500.0,23.1602,23.2222,23.0364,23.1355,46500.0
2006-09-06 12:00:00,37.38,37.41,37.2,37.25,59100.0,23.1417,23.1602,23.0302,23.0612,59100.0
2006-09-06 12:30:00,37.21,37.3,37.16,37.3,56000.0,23.0364,23.0921,23.0055,23.0921,56000.0
2006-09-06 13:00:00,37.25,37.28,36.99,37.08,124400.0,23.0612,23.0798,22.9002,22.9559,124400.0
2006-09-06 13:30:00,37.08,37.16,37.06,37.14,89400.0,22.9559,23.0055,22.9436,22.9931,89400.0
2006-09-06 14:00:00,37.15,37.21,37.06,37.12,68200.0,22.9993,23.0364,22.9436,22.9807,68200.0
2006-09-06 14:30:00,37.12,37.12,36.81,36.84,98200.0,22.9807,22.9807,22.7888,22.8074,98200.0
2006-09-06 15:00:00,36.85,36.98,36.7,36.91,99300.0,22.8136,22.894,22.7207,22.8507,99300.0
2006-09-06 15:30:00,36.91,37.03,36.9,37.03,214100.0,22.8507,22.925,22.8445,22.925,214100.0
2006-09-07 09:30:00,36.3,36.58,36.27,36.55,129500.0,22.4731,22.6464,22.4545,22.6278,129500.0
2006-09-07 10:00:00,36.55,36.57,36.11,36.22,180000.0,22.6278,22.6402,22.3554,22.4235,180000.0
2006-09-07 10:30:00,36.26,36.34,36.15,36.34,162900.0,22.4483,22.4978,22.3802,22.4978,162900.0
2006-09-07 11:00:00,36.34,36.48,36.32,36.45,109800.0,22.4978,22.5845,22.4854,22.5659,109800.0
2006-09-07 11:30:00,36.45,36.78,36.44,36.66,66500.0,22.5659,22.7702,22.5597,22.6959,66500.0
2006-09-07 12:00:00,36.65,36.76,36.6,36.61,84400.0,22.6897,22.7578,22.6588,22.665,84400.0
2006-09-07 12:30:00,36.63,36.71,36.55,36.59,53800.0,22.6774,22.7269,22.6278,22.6526,53800.0
2006-09-07 13:00:00,36.62,36.62,36.5,36.51,41100.0,22.6712,22.6712,22.5969,22.6031,41100.0
2006-09-07 13:30:00,36.51,36.8,36.51,36.78,84900.0,22.6031,22.7826,22.6031,22.7702,84900.0
2006-09-07 14:00:00,36.77,36.8,36.6,36.65,53800.0,22.764,22.7826,22.6588,22.6897,53800.0
2006-09-07 14:30:00,36.65,36.95,36.64,36.94,52000.0,22.6897,22.8755,22.6835,22.8693,52000.0
2006-09-07 15:00:00,36.92,36.94,36.67,36.84,68400.0,22.8569,22.8693,22.7021,22.8074,68400.0
2006-09-07 15:30:00,36.81,36.82,36.64,36.71,91900.0,22.7888,22.795,22.6835,22.7269,91900.0
2006-09-08 09:30:00,36.39,36.39,36.24,36.34,119700.0,22.5288,22.5288,22.4359,22.4978,119700.0
2006-09-08 10:00:00,36.34,36.36,36.22,36.35,162200.0,22.4978,22.5102,22.4235,22.504,162200.0
2006-09-08 10:30:00,36.36,36.41,36.3,36.37,66800.0,22.5102,22.5412,22.4731,22.5164,66800.0
2006-09-08 11:00:00,36.37,36.4,36.32,36.36,46000.0,22.5164,22.535,22.4854,22.5102,46000.0
2006-09-08 11:30:00,36.36,36.38,36.26,36.28,37500.0,22.5102,22.5226,22.4483,22.4607,37500.0
2006-09-08 12:00:00,36.28,36.36,36.27,36.32,57900.0,22.4607,22.5102,22.4545,22.4854,57900.0
2006-09-08 12:30:00,36.32,36.34,36.29,36.31,29900.0,22.4854,22.4978,22.4669,22.4792,29900.0
2006-09-08 13:00:00,36.32,36.37,36.28,36.3,53400.0,22.4854,22.5164,22.4607,22.4731,53400.0
2006-09-08 13:30:00,36.29,36.33,36.25,36.33,112200.0,22.4669,22.4916,22.4421,22.4916,112200.0
2006-09-08 14:00:00,36.35,36.38,36.28,36.3,38000.0,22.504,22.5226,22.4607,22.4731,38000.0
2006-09-08 14:30:00,36.27,36.32,36.2,36.28,76400.0,22.4545,22.4854,22.4111,22.4607,76400.0
2006-09-08 15:00:00,36.28,36.28,36.0,36.08,87700.0,22.4607,22.4607,22.2873,22.3369,87700.0
2006-09-08 15:30:00,36.09,36.16,36.05,36.1,173800.0,22.343,22.3864,22.3183,22.3492,173800.0
2006-09-11 09:30:00,35.77,35.83,35.53,35.66,235700.0,22.1449,22.1821,21.9964,22.0768,235700.0
2006-09-11 10:00:00,35.65,35.71,35.15,35.17,354500.0,22.0706,22.1078,21.7611,21.7735,354500.0
2006-09-11 10:30:00,35.17,35.54,34.69,34.78,357500.0,21.7735,22.0025,21.4763,21.532,357500.0
2006-09-11 11:00:00,34.8,35.53,34.68,34.77,277300.0,21.5444,21.9964,21.4701,21.5258,277300.0
2006-09-11 11:30:00,34.76,34.92,34.61,34.63,138000.0,21.5197,21.6187,21.4268,21.4392,138000.0
2006-09-11 12:00:00,34.63,35.02,34.59,35.0,195700.0,21.4392,21.6806,21.4144,21.6682,195700.0
2006-09-11 12:30:00,35.0,35.08,34.94,35.07,126800.0,21.6682,21.7178,21.6311,21.7116,126800.0
2006-09-11 13:00:00,35.07,35.19,35.05,35.16,125400.0,21.7116,21.7859,21.6992,21.7673,125400.0
2006-09-11 13:30:00,35.15,35.15,34.85,34.94,96100.0,21.7611,21.7611,21.5754,21.6311,96100.0
2006-09-11 14:00:00,34.94,34.97,34.69,34.69,112200.0,21.6311,21.6497,21.4763,21.4763,112200.0
2006-09-11 14:30:00,34.67,34.68,34.5,34.5,140000.0,21.4639,21.4701,21.3587,21.3587,140000.0
2006-09-11 15:00:00,34.5,34.5,34.1,34.2,206600.0,21.3587,21.3587,21.111,21.173,206600.0
2006-09-11 15:30:00,34.19,34.36,34.05,34.33,335000.0,21.1668,21.272,21.0801,21.2534,335000.0
2006-09-12 09:30:00,34.9,35.2,34.9,35.16,249300.0,21.6063,21.7921,21.6063,21.7673,249300.0
2006-09-12 10:00:00,35.16,35.47,35.11,35.47,316800.0,21.7673,21.9592,21.7363,21.9592,316800.0
2006-09-12 10:30:00,35.47,35.53,35.31,35.35,251400.0,21.9592,21.9964,21.8602,21.8849,251400.0
2006-09-12 11:00:00,35.35,35.46,35.24,35.25,192800.0,21.8849,21.953,21.8168,21.823,192800.0
2006-09-12 11:30:00,35.27,35.32,35.06,35.07,138500.0,21.8354,21.8663,21.7054,21.7116,138500.0
2006-09-12 12:00:00,35.1,35.23,34.99,35.04,105300.0,21.7301,21.8106,21.662,21.693,105300.0
2006-09-12 12:30:00,35.04,35.07,34.92,35.07,89300.0,21.693,21.7116,21.6187,21.7116,89300.0
2006-09-12 13:00:00,35.08,35.1,34.92,34.94,58400.0,21.7178,21.7301,21.6187,21.6311,58400.0
2006-09-12 13:30:00,34.94,35.17,34.94,35.07,87500.0,21.6311,21.7735,21.6311,21.7116,87500.0
2006-09-12 14:00:00,35.06,35.17,35.05,35.17,97800.0,21.7054,21.7735,21.6992,21.7735,97800.0
2006-09-12 14:30:00,35.17,35.75,35.14,35.7,260900.0,21.7735,22.1326,21.7549,22.1016,260900.0
2006-09-12 15:00:00,35.7,35.72,35.58,35.6,169500.0,22.1016,22.114,22.0273,22.0397,169500.0
2006-09-12 15:30:00,35.6,35.7,35.35,35.35,282900.0,22.0397,22.1016,21.8849,21.8849,282900.0
2006-09-13 09:30:00,35.73,36.08,35.72,36.07,167900.0,22.1202,22.3369,22.114,22.3307,167900.0
2006-09-13 10:00:00,36.05,36.05,35.86,36.02,83900.0,22.3183,22.3183,22.2007,22.2997,83900.0
2006-09-13 10:30:00,36.01,36.01,35.84,35.87,84900.0,22.2935,22.2935,22.1883,22.2068,84900.0
2006-09-13 11:00:00,35.86,36.09,35.86,36.09,60500.0,22.2007,22.343,22.2007,22.343,60500.0
2006-09-13 11:30:00,36.09,36.2,36.06,36.17,61200.0,22.343,22.4111,22.3245,22.3926,61200.0
2006-09-13 12:00:00,36.18,36.26,36.09,36.18,52100.0,22.3988,22.4483,22.343,22.3988,52100.0
2006-09-13 12:30:00,36.17,36.22,36.15,36.16,55900.0,22.3926,22.4235,22.3802,22.3864,55900.0
2006-09-13 13:00:00,36.17,36.22,36.14,36.22,39500.0,22.3926,22.4235,22.374,22.4235,39500.0
2006-09-13 13:30:00,36.22,36.31,36.18,36.28,85000.0,22.4235,22.4792,22.3988,22.4607,85000.0
2006-09-13 14:00:00,36.27,36.34,36.07,36.17,69600.0,22.4545,22.4978,22.3307,22.3926,69600.0
2006-09-13 14:30:00,36.15,36.44,36.12,36.36,47700.0,22.3802,22.5597,22.3616,22.5102,47700.0
2006-09-13 15:00:00,36.37,36.39,36.02,36.11,78300.0,22.5164,22.5288,22.2997,22.3554,78300.0
2006-09-13 15:30:00,36.12,36.32,36.12,36.16,77000.0,22.3616,22.4854,22.3616,22.3864,77000.0
2006-09-14 09:30:00,36.36,36.59,36.26,36.5,142200.0,22.5102,22.6526,22.4483,22.5969,142200.0
2006-09-14 10:00:00,36.5,36.58,36.36,36.48,108500.0,22.5969,22.6464,22.5102,22.5845,108500.0
2006-09-14 10:30:00,36.48,36.51,36.07,36.24,194100.0,22.5845,22.6031,22.3307,22.4359,194100.0
2006-09-14 11:00:00,36.24,36.38,36.18,36.29,75400.0,22.4359,22.5226,22.3988,22.4669,75400.0
2006-09-14 11:30:00,36.31,36.32,36.06,36.06,61500.0,22.4792,22.4854,22.3245,22.3245,61500.0
2006-09-14 12:00:00,36.07,36.13,35.93,36.09,97900.0,22.3307,22.3678,22.244,22.343,97900.0
2006-09-14 12:30:00,36.1,36.15,36.04,36.12,37700.0,22.3492,22.3802,22.3121,22.3616,37700.0
2006-09-14 13:00:00,36.12,36.12,35.94,36.01,90900.0,22.3616,22.3616,22.2502,22.2935,90900.0
2006-09-14 13:30:00,36.02,36.07,36.0,36.03,80700.0,22.2997,22.3307,22.2873,22.3059,80700.0
2006-09-14 14:00:00,36.03,36.03,35.78,35.82,87700.0,22.3059,22.3059,22.1511,22.1759,87700.0
2006-09-14 14:30:00,35.82,35.89,35.54,35.58,76300.0,22.1759,22.2192,22.0025,22.0273,76300.0
2006-09-14 15:00:00,35.58,35.64,35.43,35.64,80800.0,22.0273,22.0645,21.9344,22.0645,80800.0
2006-09-14 15:30:00,35.63,35.88,35.57,35.87,240800.0,22.0583,22.213,22.0211,22.2068,240800.0
2006-09-15 09:30:00,35.71,35.71,35.42,35.58,174100.0,22.1078,22.1078,21.9283,22.0273,174100.0
2006-09-15 10:00:00,35.59,35.63,35.25,35.31,180400.0,22.0335,22.0583,21.823,21.8602,180400.0
2006-09-15 10:30:00,35.31,35.4,35.07,35.14,218300.0,21.8602,21.9159,21.7116,21.7549,218300.0
2006-09-15 11:00:00,35.15,35.26,35.06,35.07,112800.0,21.7611,21.8292,21.7054,21.7116,112800.0
2006-09-15 11:30:00,35.04,35.44,35.01,35.2,78600.0,21.693,21.9406,21.6744,21.7921,78600.0
2006-09-15 12:00:00,35.24,35.24,35.14,35.16,30100.0,21.8168,21.8168,21.7549,21.7673,30100.0
2006-09-15 12:30:00,35.16,35.3,35.15,35.2,87100.0,21.7673,21.854,21.7611,21.7921,87100.0
2006-09-15 13:00:00,35.21,35.35,35.2,35.27,46700.0,21.7982,21.8849,21.7921,21.8354,46700.0
2006-09-15 13:30:00,35.26,35.35,35.23,35.23,37000.0,21.8292,21.8849,21.8106,21.8106,37000.0
2006-09-15 14:00:00,35.23,35.25,35.16,35.21,68900.0,21.8106,21.823,21.7673,21.7982,68900.0
2006-09-15 14:30:00,35.19,35.28,35.12,35.13,43600.0,21.7859,21.8416,21.7425,21.7487,43600.0
2006-09-15 15:00:00,35.13,35.29,35.06,35.25,45700.0,21.7487,21.8478,21.7054,21.823,45700.0
2006-09-15 15:30:00,35.25,35.29,34.96,35.04,203500.0,21.823,21.8478,21.6435,21.693,203500.0
2006-09-18 09:30:00,35.84,36.2,35.79,36.15,178400.0,22.1883,22.4111,22.1573,22.3802,178400.0
2006-09-18 10:00:00,36.18,36.18,35.86,35.94,251300.0,22.3988,22.3988,22.2007,22.2502,251300.0
2006-09-18 10:30:00,35.94,35.94,35.82,35.85,154000.0,22.2502,22.2502,22.1759,22.1945,154000.0
2006-09-18 11:00:00,35.85,35.93,35.81,35.93,96200.0,22.1945,22.244,22.1697,22.244,96200.0
2006-09-18 11:30:00,35.93,36.1,35.92,35.99,75600.0,22.244,22.3492,22.2378,22.2811,75600.0
2006-09-18 12:00:00,35.99,36.03,35.92,36.03,72700.0,22.2811,22.3059,22.2378,22.3059,72700.0
2006-09-18 12:30:00,36.01,36.33,36.01,36.32,88500.0,22.2935,22.4916,22.2935,22.4854,88500.0
2006-09-18 13:00:00,36.33,36.43,36.28,36.42,78500.0,22.4916,22.5535,22.4607,22.5473,78500.0
2006-09-18 13:30:00,36.43,36.49,36.31,36.31,99200.0,22.5535,22.5907,22.4792,22.4792,99200.0
2006-09-18 14:00:00,36.33,36.37,36.24,36.25,51800.0,22.4916,22.5164,22.4359,22.4421,51800.0
2006-09-18 14:30:00,36.29,36.34,36.15,36.31,36700.0,22.4669,22.4978,22.3802,22.4792,36700.0
2006-09-18 15:00:00,36.3,36.35,36.21,36.3,53700.0,22.4731,22.504,22.4173,22.4731,53700.0
2006-09-18 15:30:00,36.29,36.37,36.15,36.23,130400.0,22.4669,22.5164,22.3802,22.4297,130400.0
2006-09-19 09:30:00,36.68,36.74,36.5,36.69,316600.0,22.7083,22.7455,22.5969,22.7145,316600.0
2006-09-19 10:00:00,36.69,36.76,36.57,36.63,341200.0,22.7145,22.7578,22.6402,22.6774,341200.0
2006-09-19 10:30:00,36.63,36.65,36.46,36.47,196900.0,22.6774,22.6897,22.5721,22.5783,196900.0
2006-09-19 11:00:00,36.47,36.57,36.3,36.36,107100.0,22.5783,22.6402,22.4731,22.5102,107100.0
2006-09-19 11:30:00,36.36,36.37,35.79,35.8,109000.0,22.5102,22.5164,22.1573,22.1635,109000.0
2006-09-19 12:00:00,35.8,36.18,35.76,35.76,141000.0,22.1635,22.3988,22.1387,22.1387,141000.0
2006-09-19 12:30:00,35.77,35.92,35.77,35.83,44100.0,22.1449,22.2378,22.1449,22.1821,44100.0
2006-09-19 13:00:00,35.82,35.82,35.63,35.69,126500.0,22.1759,22.1759,22.0583,22.0954,126500.0
2006-09-19 13:30:00,35.72,35.72,35.52,35.54,121400.0,22.114,22.114,21.9902,22.0025,121400.0
2006-09-19 14:00:00,35.54,35.78,35.52,35.76,114300.0,22.0025,22.1511,21.9902,22.1387,114300.0
2006-09-19 14:30:00,35.76,35.83,35.7,35.75,88100.0,22.1387,22.1821,22.1016,22.1326,88100.0
2006-09-19 15:00:00,35.75,36.05,35.74,36.01,159700.0,22.1326,22.3183,22.1264,22.2935,159700.0
2006-09-19 15:30:00,36.01,36.07,35.95,36.03,125600.0,22.2935,22.3307,22.2564,22.3059,125600.0
2006-09-20 09:30:00,36.37,36.65,36.31,36.62,255900.0,22.5164,22.6897,22.4792,22.6712,255900.0
2006-09-20 10:00:00,36.65,36.69,36.53,36.67,228500.0,22.6897,22.7145,22.6154,22.7021,228500.0
2006-09-20 10:30:00,36.67,36.73,36.61,36.7,196200.0,22.7021,22.7393,22.665,22.7207,196200.0
2006-09-20 11:00:00,36.7,36.75,36.6,36.61,194500.0,22.7207,22.7516,22.6588,22.665,194500.0
2006-09-20 11:30:00,36.62,36.74,36.5,36.59,157000.0,22.6712,22.7455,22.5969,22.6526,157000.0
2006-09-20 12:00:00,36.57,36.58,36.5,36.52,58800.0,22.6402,22.6464,22.5969,22.6093,58800.0
2006-09-20 12:30:00,36.52,36.59,36.51,36.59,52900.0,22.6093,22.6526,22.6031,22.6526,52900.0
2006-09-20 13:00:00,36.59,36.65,36.59,36.61,63900.0,22.6526,22.6897,22.6526,22.665,63900.0
2006-09-20 13:30:00,36.61,36.7,36.61,36.7,49800.0,22.665,22.7207,22.665,22.7207,49800.0
2006-09-20 14:00:00,36.67,36.77,36.45,36.5,191200.0,22.7021,22.764,22.5659,22.5969,191200.0
2006-09-20 14:30:00,36.5,36.53,36.06,36.15,206000.0,22.5969,22.6154,22.3245,22.3802,206000.0
2006-09-20 15:00:00,36.13,36.25,35.91,36.05,192200.0,22.3678,22.4421,22.2316,22.3183,192200.0
2006-09-20 15:30:00,36.08,36.31,36.06,36.27,135400.0,22.3369,22.4792,22.3245,22.4545,135400.0
2006-09-21 09:30:00,36.29,36.38,36.15,36.27,166400.0,22.4669,22.5226,22.3802,22.4545,166400.0
2006-09-21 10:00:00,36.29,36.43,36.27,36.36,365100.0,22.4669,22.5535,22.4545,22.5102,365100.0
2006-09-21 10:30:00,36.38,36.39,36.17,36.23,189300.0,22.5226,22.5288,22.3926,22.4297,189300.0
2006-09-21 11:00:00,36.24,36.65,36.24,36.57,106600.0,22.4359,22.6897,22.4359,22.6402,106600.0
2006-09-21 11:30:00,36.6,36.6,36.42,36.6,43700.0,22.6588,22.6588,22.5473,22.6588,43700.0
2006-09-21 12:00:00,36.62,36.7,36.46,36.55,111700.0,22.6712,22.7207,22.5721,22.6278,111700.0
2006-09-21 12:30:00,36.55,36.59,36.27,36.36,96400.0,22.6278,22.6526,22.4545,22.5102,96400.0
2006-09-21 13:00:00,36.35,36.41,36.31,36.34,50000.0,22.504,22.5412,22.4792,22.4978,50000.0
2006-09-21 13:30:00,36.35,36.37,36.25,36.31,58600.0,22.504,22.5164,22.4421,22.4792,58600.0
2006-09-21 14:00:00,36.33,36.6,36.32,36.39,66100.0,22.4916,22.6588,22.4854,22.5288,66100.0
2006-09-21 14:30:00,36.39,36.51,36.31,36.31,46100.0,22.5288,22.6031,22.4792,22.4792,46100.0
2006-09-21 15:00:00,36.3,36.32,36.0,36.05,120800.0,22.4731,22.4854,22.2873,22.3183,120800.0
2006-09-21 15:30:00,36.06,36.13,35.92,36.07,439600.0,22.3245,22.3678,22.2378,22.3307,439600.0
2006-09-22 09:30:00,36.52,36.54,36.24,36.28,137400.0,22.6093,22.6216,22.4359,22.4607,137400.0
2006-09-22 10:00:00,36.2,36.22,35.87,35.93,186700.0,22.4111,22.4235,22.2068,22.244,186700.0
2006-09-22 10:30:00,35.94,36.02,35.8,35.81,51400.0,22.2502,22.2997,22.1635,22.1697,51400.0
2006-09-22 11:00:00,35.77,35.87,35.67,35.67,37000.0,22.1449,22.2068,22.083,22.083,37000.0
2006-09-22 11:30:00,35.67,35.9,35.65,35.88,24700.0,22.083,22.2254,22.0706,22.213,24700.0
2006-09-22 12:00:00,35.84,35.87,35.64,35.66,48900.0,22.1883,22.2068,22.0645,22.0768,48900.0
2006-09-22 12:30:00,35.66,35.75,35.6,35.73,54500.0,22.0768,22.1326,22.0397,22.1202,54500.0
2006-09-22 13:00:00,35.72,35.82,35.66,35.68,56000.0,22.114,22.1759,22.0768,22.0892,56000.0
2006-09-22 13:30:00,35.69,35.7,35.64,35.66,60800.0,22.0954,22.1016,22.0645,22.0768,60800.0
2006-09-22 14:00:00,35.66,35.66,35.5,35.54,75400.0,22.0768,22.0768,21.9778,22.0025,75400.0
2006-09-22 14:30:00,35.5,35.55,35.39,35.43,86000.0,21.9778,22.0087,21.9097,21.9344,86000.0
2006-09-22 15:00:00,35.43,35.7,35.43,35.52,51900.0,21.9344,22.1016,21.9344,21.9902,51900.0
2006-09-22 15:30:00,35.53,35.64,35.52,35.59,58800.0,21.9964,22.0645,21.9902,22.0335,58800.0
2006-09-25 09:30:00,35.4,35.4,34.88,34.88,220000.0,21.9159,21.9159,21.5939,21.5939,220000.0
2006-09-25 10:00:00,34.88,35.0,34.52,34.54,176700.0,21.5939,21.6682,21.3711,21.3835,176700.0
2006-09-25 10:30:00,34.53,34.53,34.15,34.3,303100.0,21.3773,21.3773,21.142,21.2349,303100.0
2006-09-25 11:00:00,34.27,34.4,34.22,34.29,226000.0,21.2163,21.2968,21.1853,21.2287,226000.0
2006-09-25 11:30:00,34.3,34.35,34.09,34.12,69000.0,21.2349,21.2658,21.1049,21.1234,69000.0
2006-09-25 12:00:00,34.13,34.3,34.11,34.27,142300.0,21.1296,21.2349,21.1172,21.2163,142300.0
2006-09-25 12:30:00,34.3,34.64,34.3,34.63,69400.0,21.2349,21.4454,21.2349,21.4392,69400.0
2006-09-25 13:00:00,34.63,34.74,34.5,34.65,93400.0,21.4392,21.5073,21.3587,21.4516,93400.0
2006-09-25 13:30:00,34.65,34.84,34.61,34.81,107300.0,21.4516,21.5692,21.4268,21.5506,107300.0
2006-09-25 14:00:00,34.81,35.05,34.8,34.88,153900.0,21.5506,21.6992,21.5444,21.5939,153900.0
2006-09-25 14:30:00,34.88,35.17,34.88,35.08,66800.0,21.5939,21.7735,21.5939,21.7178,66800.0
2006-09-25 15:00:00,35.05,35.1,34.81,34.97,58600.0,21.6992,21.7301,21.5506,21.6497,58600.0
2006-09-25 15:30:00,34.97,34.98,34.69,34.82,170100.0,21.6497,21.6559,21.4763,21.5568,170100.0
2006-09-26 09:30:00,34.84,35.08,34.84,34.92,259000.0,21.5692,21.7178,21.5692,21.6187,259000.0
2006-09-26 10:00:00,34.9,35.1,34.89,35.08,167800.0,21.6063,21.7301,21.6001,21.7178,167800.0
2006-09-26 10:30:00,35.1,35.15,34.88,34.98,242000.0,21.7301,21.7611,21.5939,21.6559,242000.0
2006-09-26 11:00:00,34.96,35.45,34.95,35.37,181000.0,21.6435,21.9468,21.6373,21.8973,181000.0
2006-09-26 11:30:00,35.33,35.45,35.23,35.29,60200.0,21.8725,21.9468,21.8106,21.8478,60200.0
2006-09-26 12:00:00,35.23,35.46,35.19,35.42,64000.0,21.8106,21.953,21.7859,21.9283,64000.0
2006-09-26 12:30:00,35.42,35.42,35.27,35.4,33000.0,21.9283,21.9283,21.8354,21.9159,33000.0
2006-09-26 13:00:00,35.42,35.43,35.31,35.33,35900.0,21.9283,21.9344,21.8602,21.8725,35900.0
2006-09-26 13:30:00,35.34,35.38,35.25,35.32,29100.0,21.8787,21.9035,21.823,21.8663,29100.0
2006-09-26 14:00:00,35.34,35.4,35.23,35.38,32100.0,21.8787,21.9159,21.8106,21.9035,32100.0
2006-09-26 14:30:00,35.4,35.5,35.4,35.47,33700.0,21.9159,21.9778,21.9159,21.9592,33700.0
2006-09-26 15:00:00,35.45,35.5,35.42,35.49,47900.0,21.9468,21.9778,21.9283,21.9716,47900.0
2006-09-26 15:30:00,35.49,35.58,35.35,35.41,81500.0,21.9716,22.0273,21.8849,21.9221,81500.0
2006-09-27 09:30:00,35.75,35.92,35.7,35.84,79700.0,22.1326,22.2378,22.1016,22.1883,79700.0
2006-09-27 10:00:00,35.89,36.07,35.84,36.05,95600.0,22.2192,22.3307,22.1883,22.3183,95600.0
2006-09-27 10:30:00,36.03,36.03,35.62,35.79,287900.0,22.3059,22.3059,22.0521,22.1573,287900.0
2006-09-27 11:00:00,35.8,35.89,35.73,35.77,202900.0,22.1635,22.2192,22.1202,22.1449,202900.0
2006-09-27 11:30:00,35.84,35.88,35.67,35.83,30200.0,22.1883,22.213,22.083,22.1821,30200.0
2006-09-27 12:00:00,35.84,35.93,35.83,35.9,48000.0,22.1883,22.244,22.1821,22.2254,48000.0
2006-09-27 12:30:00,35.9,36.03,35.85,36.0,53700.0,22.2254,22.3059,22.1945,22.2873,53700.0
2006-09-27 13:00:00,35.97,36.0,35.88,35.88,43500.0,22.2688,22.2873,22.213,22.213,43500.0
2006-09-27 13:30:00,35.88,35.94,35.8,35.93,45100.0,22.213,22.2502,22.1635,22.244,45100.0
2006-09-27 14:00:00,35.91,35.99,35.87,35.95,43400.0,22.2316,22.2811,22.2068,22.2564,43400.0
2006-09-27 14:30:00,35.95,35.97,35.63,35.7,41900.0,22.2564,22.2688,22.0583,22.1016,41900.0
2006-09-27 15:00:00,35.7,35.75,35.59,35.67,67100.0,22.1016,22.1326,22.0335,22.083,67100.0
2006-09-27 15:30:00,35.69,35.85,35.69,35.77,80400.0,22.0954,22.1945,22.0954,22.1449,80400.0
2006-09-28 09:30:00,36.0,36.19,35.93,35.94,112400.0,22.2873,22.405,22.244,22.2502,112400.0
2006-09-28 10:00:00,35.97,36.07,35.97,36.01,34800.0,22.2688,22.3307,22.2688,22.2935,34800.0
2006-09-28 10:30:00,36.02,36.05,35.7,35.77,68500.0,22.2997,22.3183,22.1016,22.1449,68500.0
2006-09-28 11:00:00,35.8,35.95,35.8,35.89,39100.0,22.1635,22.2564,22.1635,22.2192,39100.0
2006-09-28 11:30:00,35.89,35.93,35.83,35.89,22400.0,22.2192,22.244,22.1821,22.2192,22400.0
2006-09-28 12:00:00,35.9,35.9,35.75,35.82,46300.0,22.2254,22.2254,22.1326,22.1759,46300.0
2006-09-28 12:30:00,35.8,35.86,35.66,35.69,53900.0,22.1635,22.2007,22.0768,22.0954,53900.0
2006-09-28 13:00:00,35.69,35.78,35.65,35.77,76000.0,22.0954,22.1511,22.0706,22.1449,76000.0
2006-09-28 13:30:00,35.77,35.9,35.76,35.89,21400.0,22.1449,22.2254,22.1387,22.2192,21400.0
2006-09-28 14:00:00,35.89,35.97,35.84,35.86,42700.0,22.2192,22.2688,22.1883,22.2007,42700.0
2006-09-28 14:30:00,35.86,35.93,35.78,35.87,22500.0,22.2007,22.244,22.1511,22.2068,22500.0
2006-09-28 15:00:00,35.87,35.89,35.76,35.77,21500.0,22.2068,22.2192,22.1387,22.1449,21500.0
2006-09-28 15:30:00,35.78,35.99,35.77,35.92,94900.0,22.1511,22.2811,22.1449,22.2378,94900.0
2006-09-29 09:30:00,35.68,35.77,35.59,35.61,109300.0,22.0892,22.1449,22.0335,22.0459,109300.0
2006-09-29 10:00:00,35.61,35.73,35.6,35.66,112800.0,22.0459,22.1202,22.0397,22.0768,112800.0
2006-09-29 10:30:00,35.66,35.71,35.53,35.6,60200.0,22.0768,22.1078,21.9964,22.0397,60200.0
2006-09-29 11:00:00,35.61,35.63,35.48,35.59,166800.0,22.0459,22.0583,21.9654,22.0335,166800.0
2006-09-29 11:30:00,35.59,35.72,35.52,35.57,112400.0,22.0335,22.114,21.9902,22.0211,112400.0
2006-09-29 12:00:00,35.59,35.6,35.54,35.57,27500.0,22.0335,22.0397,22.0025,22.0211,27500.0
2006-09-29 12:30:00,35.58,35.62,35.54,35.58,27600.0,22.0273,22.0521,22.0025,22.0273,27600.0
2006-09-29 13:00:00,35.57,35.58,35.53,35.53,65400.0,22.0211,22.0273,21.9964,21.9964,65400.0
2006-09-29 13:30:00,35.53,35.66,35.53,35.65,40600.0,21.9964,22.0768,21.9964,22.0706,40600.0
2006-09-29 14:00:00,35.65,35.67,35.62,35.65,27500.0,22.0706,22.083,22.0521,22.0706,27500.0
2006-09-29 14:30:00,35.68,35.74,35.63,35.63,96700.0,22.0892,22.1264,22.0583,22.0583,96700.0
2006-09-29 15:00:00,35.64,35.64,35.41,35.46,76500.0,22.0645,22.0645,21.9221,21.953,76500.0
2006-09-29 15:30:00,35.43,35.45,35.3,35.36,148200.0,21.9344,21.9468,21.854,21.8911,148200.0
2006-10-02 09:30:00,36.06,36.17,36.06,36.17,250300.0,22.3245,22.3926,22.3245,22.3926,250300.0
2006-10-02 10:00:00,36.16,36.27,36.09,36.17,132700.0,22.3864,22.4545,22.343,22.3926,132700.0
2006-10-02 10:30:00,36.14,36.19,36.07,36.14,216700.0,22.374,22.405,22.3307,22.374,216700.0
2006-10-02 11:00:00,36.15,36.15,35.87,36.01,124300.0,22.3802,22.3802,22.2068,22.2935,124300.0
2006-10-02 11:30:00,36.0,36.1,35.91,35.94,61500.0,22.2873,22.3492,22.2316,22.2502,61500.0
2006-10-02 12:00:00,35.94,36.05,35.92,36.0,135200.0,22.2502,22.3183,22.2378,22.2873,135200.0
2006-10-02 12:30:00,36.0,36.04,35.95,35.99,37300.0,22.2873,22.3121,22.2564,22.2811,37300.0
2006-10-02 13:00:00,35.99,36.0,35.93,35.97,25900.0,22.2811,22.2873,22.244,22.2688,25900.0
2006-10-02 13:30:00,36.0,36.02,35.8,35.83,63800.0,22.2873,22.2997,22.1635,22.1821,63800.0
2006-10-02 14:00:00,35.83,35.93,35.81,35.88,36500.0,22.1821,22.244,22.1697,22.213,36500.0
2006-10-02 14:30:00,35.89,35.98,35.79,35.81,62500.0,22.2192,22.2749,22.1573,22.1697,62500.0
2006-10-02 15:00:00,35.8,35.92,35.77,35.91,57800.0,22.1635,22.2378,22.1449,22.2316,57800.0
2006-10-02 15:30:00,35.94,36.02,35.77,35.79,64900.0,22.2502,22.2997,22.1449,22.1573,64900.0
2006-10-03 09:30:00,35.27,35.27,34.99,35.05,161700.0,21.8354,21.8354,21.662,21.6992,161700.0
2006-10-03 10:00:00,35.05,35.05,34.84,34.9,411800.0,21.6992,21.6992,21.5692,21.6063,411800.0
2006-10-03 10:30:00,34.89,35.04,34.87,34.93,157000.0,21.6001,21.693,21.5878,21.6249,157000.0
2006-10-03 11:00:00,34.93,35.0,34.87,34.9,133800.0,21.6249,21.6682,21.5878,21.6063,133800.0
2006-10-03 11:30:00,34.9,34.98,34.57,34.88,146800.0,21.6063,21.6559,21.402,21.5939,146800.0
2006-10-03 12:00:00,34.57,34.91,34.55,34.84,208400.0,21.402,21.6125,21.3896,21.5692,208400.0
2006-10-03 12:30:00,34.84,34.86,34.74,34.81,104300.0,21.5692,21.5816,21.5073,21.5506,104300.0
2006-10-03 13:00:00,34.81,34.83,34.59,34.65,71100.0,21.5506,21.563,21.4144,21.4516,71100.0
2006-10-03 13:30:00,34.65,34.7,34.6,34.68,43700.0,21.4516,21.4825,21.4206,21.4701,43700.0
2006-10-03 14:00:00,34.69,34.73,34.66,34.67,57000.0,21.4763,21.5011,21.4577,21.4639,57000.0
2006-10-03 14:30:00,34.67,34.71,34.43,34.53,105600.0,21.4639,21.4887,21.3154,21.3773,105600.0
2006-10-03 15:00:00,34.54,34.6,34.35,34.4,139700.0,21.3835,21.4206,21.2658,21.2968,139700.0
2006-10-03 15:30:00,34.39,34.42,34.27,34.39,296500.0,21.2906,21.3092,21.2163,21.2906,296500.0
2006-10-04 09:30:00,34.56,34.75,34.56,34.62,208500.0,21.3958,21.5135,21.3958,21.433,208500.0
2006-10-04 10:00:00,34.62,34.68,34.53,34.6,228100.0,21.433,21.4701,21.3773,21.4206,228100.0
2006-10-04 10:30:00,34.6,34.6,34.32,34.38,346600.0,21.4206,21.4206,21.2473,21.2844,346600.0
2006-10-04 11:00:00,34.39,34.43,34.25,34.26,250900.0,21.2906,21.3154,21.2039,21.2101,250900.0
2006-10-04 11:30:00,34.26,34.33,34.12,34.19,176300.0,21.2101,21.2534,21.1234,21.1668,176300.0
2006-10-04 12:00:00,34.19,34.38,34.19,34.34,121000.0,21.1668,21.2844,21.1668,21.2596,121000.0
2006-10-04 12:30:00,34.33,34.35,34.16,34.18,96300.0,21.2534,21.2658,21.1482,21.1606,96300.0
2006-10-04 13:00:00,34.18,34.29,34.17,34.27,100500.0,21.1606,21.2287,21.1544,21.2163,100500.0
2006-10-04 13:30:00,34.28,34.34,34.23,34.33,118100.0,21.2225,21.2596,21.1915,21.2534,118100.0
2006-10-04 14:00:00,34.32,34.55,34.2,34.52,260200.0,21.2473,21.3896,21.173,21.3711,260200.0
2006-10-04 14:30:00,34.52,34.76,34.51,34.76,90600.0,21.3711,21.5197,21.3649,21.5197,90600.0
2006-10-04 15:00:00,34.77,34.82,34.52,34.58,143300.0,21.5258,21.5568,21.3711,21.4082,143300.0
2006-10-04 15:30:00,34.58,34.77,34.57,34.75,143700.0,21.4082,21.5258,21.402,21.5135,143700.0
2006-10-05 09:30:00,34.87,34.96,34.79,34.85,151300.0,21.5878,21.6435,21.5382,21.5754,151300.0
2006-10-05 10:00:00,34.85,34.86,34.75,34.82,63400.0,21.5754,21.5816,21.5135,21.5568,63400.0
2006-10-05 10:30:00,34.83,34.9,34.78,34.88,160800.0,21.563,21.6063,21.532,21.5939,160800.0
2006-10-05 11:00:00,34.87,34.97,34.76,34.81,231700.0,21.5878,21.6497,21.5197,21.5506,231700.0
2006-10-05 11:30:00,34.81,34.84,34.62,34.71,189900.0,21.5506,21.5692,21.433,21.4887,189900.0
2006-10-05 12:00:00,34.7,34.85,34.7,34.84,105600.0,21.4825,21.5754,21.4825,21.5692,105600.0
2006-10-05 12:30:00,34.84,34.85,34.74,34.8,127000.0,21.5692,21.5754,21.5073,21.5444,127000.0
2006-10-05 13:00:00,34.8,34.9,34.76,34.88,97100.0,21.5444,21.6063,21.5197,21.5939,97100.0
2006-10-05 13:30:00,34.89,35.03,34.88,35.0,125500.0,21.6001,21.6868,21.5939,21.6682,125500.0
2006-10-05 14:00:00,35.0,35.02,34.96,35.0,106100.0,21.6682,21.6806,21.6435,21.6682,106100.0
2006-10-05 14:30:00,35.0,35.34,35.0,35.26,86700.0,21.6682,21.8787,21.6682,21.8292,86700.0
2006-10-05 15:00:00,35.24,35.5,35.17,35.32,99100.0,21.8168,21.9778,21.7735,21.8663,99100.0
2006-10-05 15:30:00,35.31,35.32,35.1,35.2,162700.0,21.8602,21.8663,21.7301,21.7921,162700.0
2006-10-06 09:30:00,34.7,34.71,34.44,34.54,117400.0,21.4825,21.4887,21.3215,21.3835,117400.0
2006-10-06 10:00:00,34.55,34.61,34.48,34.53,93300.0,21.3896,21.4268,21.3463,21.3773,93300.0
2006-10-06 10:30:00,34.54,34.69,34.53,34.67,111000.0,21.3835,21.4763,21.3773,21.4639,111000.0
2006-10-06 11:00:00,34.67,34.72,34.64,34.67,34600.0,21.4639,21.4949,21.4454,21.4639,34600.0
2006-10-06 11:30:00,34.67,34.7,34.46,34.54,63100.0,21.4639,21.4825,21.3339,21.3835,63100.0
2006-10-06 12:00:00,34.56,34.67,34.56,34.6,29900.0,21.3958,21.4639,21.3958,21.4206,29900.0
2006-10-06 12:30:00,34.6,34.68,34.51,34.68,68500.0,21.4206,21.4701,21.3649,21.4701,68500.0
2006-10-06 13:00:00,34.7,34.78,34.65,34.76,63300.0,21.4825,21.532,21.4516,21.5197,63300.0
2006-10-06 13:30:00,34.75,34.82,34.7,34.74,121000.0,21.5135,21.5568,21.4825,21.5073,121000.0
2006-10-06 14:00:00,34.75,34.76,34.67,34.69,102400.0,21.5135,21.5197,21.4639,21.4763,102400.0
2006-10-06 14:30:00,34.7,34.85,34.62,34.71,319600.0,21.4825,21.5754,21.433,21.4887,319600.0
2006-10-06 15:00:00,34.71,34.74,34.47,34.65,77900.0,21.4887,21.5073,21.3401,21.4516,77900.0
2006-10-06 15:30:00,34.65,34.7,34.61,34.64,55200.0,21.4516,21.4825,21.4268,21.4454,55200.0
2006-10-09 09:30:00,34.95,35.05,34.95,35.04,184200.0,21.6373,21.6992,21.6373,21.693,184200.0
2006-10-09 10:00:00,35.03,35.05,34.97,35.03,117700.0,21.6868,21.6992,21.6497,21.6868,117700.0
2006-10-09 10:30:00,35.04,35.18,34.99,35.15,183300.0,21.693,21.7797,21.662,21.7611,183300.0
2006-10-09 11:00:00,35.15,35.45,35.15,35.37,101400.0,21.7611,21.9468,21.7611,21.8973,101400.0
2006-10-09 11:30:00,35.37,35.6,35.36,35.52,126400.0,21.8973,22.0397,21.8911,21.9902,126400.0
2006-10-09 12:00:00,35.53,35.54,35.31,35.34,100800.0,21.9964,22.0025,21.8602,21.8787,100800.0
2006-10-09 12:30:00,35.38,35.59,35.38,35.57,90400.0,21.9035,22.0335,21.9035,22.0211,90400.0
2006-10-09 13:00:00,35.56,35.58,35.47,35.56,54100.0,22.0149,22.0273,21.9592,22.0149,54100.0
2006-10-09 13:30:00,35.57,35.6,35.51,35.52,101700.0,22.0211,22.0397,21.984,21.9902,101700.0
2006-10-09 14:00:00,35.51,35.57,35.36,35.4,113300.0,21.984,22.0211,21.8911,21.9159,113300.0
2006-10-09 14:30:00,35.37,35.38,35.0,35.17,292100.0,21.8973,21.9035,21.6682,21.7735,292100.0
2006-10-09 15:00:00,35.16,35.16,34.84,34.85,376800.0,21.7673,21.7673,21.5692,21.5754,376800.0
2006-10-09 15:30:00,34.86,34.95,34.81,34.93,154000.0,21.5816,21.6373,21.5506,21.6249,154000.0
2006-10-10 09:30:00,34.68,34.72,34.54,34.54,379300.0,21.4701,21.4949,21.3835,21.3835,379300.0
2006-10-10 10:00:00,34.52,34.69,34.45,34.62,122900.0,21.3711,21.4763,21.3277,21.433,122900.0
2006-10-10 10:30:00,34.67,34.82,34.62,34.82,184700.0,21.4639,21.5568,21.433,21.5568,184700.0
2006-10-10 11:00:00,34.82,34.88,34.77,34.78,212200.0,21.5568,21.5939,21.5258,21.532,212200.0
2006-10-10 11:30:00,34.78,34.79,34.62,34.68,51800.0,21.532,21.5382,21.433,21.4701,51800.0
2006-10-10 12:00:00,34.68,34.74,34.66,34.7,69400.0,21.4701,21.5073,21.4577,21.4825,69400.0
2006-10-10 12:30:00,34.68,34.76,34.64,34.76,41900.0,21.4701,21.5197,21.4454,21.5197,41900.0
2006-10-10 13:00:00,34.75,34.83,34.71,34.79,79200.0,21.5135,21.563,21.4887,21.5382,79200.0
2006-10-10 13:30:00,34.79,34.8,34.66,34.71,72200.0,21.5382,21.5444,21.4577,21.4887,72200.0
2006-10-10 14:00:00,34.7,34.85,34.69,34.81,99600.0,21.4825,21.5754,21.4763,21.5506,99600.0
2006-10-10 14:30:00,34.8,34.99,34.8,34.97,60400.0,21.5444,21.662,21.5444,21.6497,60400.0
2006-10-10 15:00:00,34.95,35.06,34.9,34.98,52100.0,21.6373,21.7054,21.6063,21.6559,52100.0
2006-10-10 15:30:00,34.98,35.05,34.87,35.0,176000.0,21.6559,21.6992,21.5878,21.6682,176000.0
2006-10-11 09:30:00,34.4,34.55,34.36,34.47,107600.0,21.2968,21.3896,21.272,21.3401,107600.0
2006-10-11 10:00:00,34.47,34.5,34.27,34.34,130700.0,21.3401,21.3587,21.2163,21.2596,130700.0
2006-10-11 10:30:00,34.29,34.5,34.27,34.44,140200.0,21.2287,21.3587,21.2163,21.3215,140200.0
2006-10-11 11:00:00,34.42,34.52,34.4,34.41,85900.0,21.3092,21.3711,21.2968,21.303,85900.0
2006-10-11 11:30:00,34.4,34.53,34.31,34.39,91400.0,21.2968,21.3773,21.2411,21.2906,91400.0
2006-10-11 12:00:00,34.4,34.49,34.29,34.3,81400.0,21.2968,21.3525,21.2287,21.2349,81400.0
2006-10-11 12:30:00,34.29,34.33,34.24,34.25,119000.0,21.2287,21.2534,21.1977,21.2039,119000.0
2006-10-11 13:00:00,34.25,34.34,34.22,34.24,138200.0,21.2039,21.2596,21.1853,21.1977,138200.0
2006-10-11 13:30:00,34.26,34.26,34.06,34.16,208300.0,21.2101,21.2101,21.0863,21.1482,208300.0
2006-10-11 14:00:00,34.12,34.12,33.9,33.94,236000.0,21.1234,21.1234,20.9872,21.012,236000.0
2006-10-11 14:30:00,33.92,33.94,33.65,33.89,146100.0,20.9996,21.012,20.8325,20.981,146100.0
2006-10-11 15:00:00,33.89,34.1,33.79,33.95,166600.0,20.981,21.111,20.9191,21.0182,166600.0
2006-10-11 15:30:00,33.99,34.11,33.98,34.04,208800.0,21.0429,21.1172,21.0368,21.0739,208800.0
2006-10-12 09:30:00,34.16,34.2,34.12,34.17,118400.0,21.1482,21.173,21.1234,21.1544,118400.0
2006-10-12 10:00:00,34.16,34.28,34.14,34.27,188200.0,21.1482,21.2225,21.1358,21.2163,188200.0
2006-10-12 10:30:00,34.27,34.36,34.2,34.26,359900.0,21.2163,21.272,21.173,21.2101,359900.0
2006-10-12 11:00:00,34.26,34.61,34.26,34.49,192500.0,21.2101,21.4268,21.2101,21.3525,192500.0
2006-10-12 11:30:00,34.47,34.58,34.43,34.52,80900.0,21.3401,21.4082,21.3154,21.3711,80900.0
2006-10-12 12:00:00,34.52,34.7,34.5,34.67,277600.0,21.3711,21.4825,21.3587,21.4639,277600.0
2006-10-12 12:30:00,34.63,34.75,34.63,34.75,140000.0,21.4392,21.5135,21.4392,21.5135,140000.0
2006-10-12 13:00:00,34.75,34.81,34.71,34.78,157500.0,21.5135,21.5506,21.4887,21.532,157500.0
2006-10-12 13:30:00,34.78,34.83,34.77,34.8,51600.0,21.532,21.563,21.5258,21.5444,51600.0
2006-10-12 14:00:00,34.78,34.82,34.75,34.79,212000.0,21.532,21.5568,21.5135,21.5382,212000.0
2006-10-12 14:30:00,34.78,34.87,34.77,34.84,185400.0,21.532,21.5878,21.5258,21.5692,185400.0
2006-10-12 15:00:00,34.85,34.97,34.82,34.87,112400.0,21.5754,21.6497,21.5568,21.5878,112400.0
2006-10-12 15:30:00,34.88,34.94,34.82,34.82,280700.0,21.5939,21.6311,21.5568,21.5568,280700.0
2006-10-13 09:30:00,34.9,35.13,34.88,35.11,200300.0,21.6063,21.7487,21.5939,21.7363,200300.0
2006-10-13 10:00:00,35.12,35.32,35.12,35.23,183300.0,21.7425,21.8663,21.7425,21.8106,183300.0
2006-10-13 10:30:00,35.23,35.47,35.22,35.38,260700.0,21.8106,21.9592,21.8044,21.9035,260700.0
2006-10-13 11:00:00,35.38,35.45,35.3,35.36,158000.0,21.9035,21.9468,21.854,21.8911,158000.0
2006-10-13 11:30:00,35.36,35.67,35.32,35.61,48400.0,21.8911,22.083,21.8663,22.0459,48400.0
2006-10-13 12:00:00,35.61,35.65,35.49,35.63,90300.0,22.0459,22.0706,21.9716,22.0583,90300.0
2006-10-13 12:30:00,35.64,35.66,35.58,35.6,86000.0,22.0645,22.0768,22.0273,22.0397,86000.0
2006-10-13 13:00:00,35.58,35.65,35.55,35.62,61500.0,22.0273,22.0706,22.0087,22.0521,61500.0
2006-10-13 13:30:00,35.61,35.68,35.6,35.64,67400.0,22.0459,22.0892,22.0397,22.0645,67400.0
2006-10-13 14:00:00,35.63,35.64,35.48,35.55,88700.0,22.0583,22.0645,21.9654,22.0087,88700.0
2006-10-13 14:30:00,35.55,35.58,35.2,35.22,138400.0,22.0087,22.0273,21.7921,21.8044,138400.0
2006-10-13 15:00:00,35.21,35.35,35.1,35.32,110500.0,21.7982,21.8849,21.7301,21.8663,110500.0
2006-10-13 15:30:00,35.29,35.33,35.24,35.27,185200.0,21.8478,21.8725,21.8168,21.8354,185200.0
2006-10-16 09:30:00,36.05,36.09,35.96,36.0,139500.0,22.3183,22.343,22.2626,22.2873,139500.0
2006-10-16 10:00:00,36.0,36.07,36.0,36.05,46800.0,22.2873,22.3307,22.2873,22.3183,46800.0
2006-10-16 10:30:00,36.05,36.05,35.95,35.96,61100.0,22.3183,22.3183,22.2564,22.2626,61100.0
2006-10-16 11:00:00,35.95,36.12,35.95,36.12,138100.0,22.2564,22.3616,22.2564,22.3616,138100.0
2006-10-16 11:30:00,36.12,36.32,36.12,36.23,67800.0,22.3616,22.4854,22.3616,22.4297,67800.0
2006-10-16 12:00:00,36.21,36.28,36.18,36.25,76900.0,22.4173,22.4607,22.3988,22.4421,76900.0
2006-10-16 12:30:00,36.26,36.43,36.26,36.43,93000.0,22.4483,22.5535,22.4483,22.5535,93000.0
2006-10-16 13:00:00,36.43,36.57,36.4,36.57,109100.0,22.5535,22.6402,22.535,22.6402,109100.0
2006-10-16 13:30:00,36.56,36.75,36.54,36.71,150300.0,22.634,22.7516,22.6216,22.7269,150300.0
2006-10-16 14:00:00,36.71,36.73,36.58,36.71,87000.0,22.7269,22.7393,22.6464,22.7269,87000.0
2006-10-16 14:30:00,36.72,36.85,36.65,36.69,165300.0,22.7331,22.8136,22.6897,22.7145,165300.0
2006-10-16 15:00:00,36.69,36.7,36.58,36.66,118300.0,22.7145,22.7207,22.6464,22.6959,118300.0
2006-10-16 15:30:00,36.66,36.67,36.5,36.63,234600.0,22.6959,22.7021,22.5969,22.6774,234600.0
2006-10-17 09:30:00,36.69,36.76,36.4,36.45,225800.0,22.7145,22.7578,22.535,22.5659,225800.0
2006-10-17 10:00:00,36.44,36.5,36.26,36.31,192500.0,22.5597,22.5969,22.4483,22.4792,192500.0
2006-10-17 10:30:00,36.3,36.36,36.24,36.27,163100.0,22.4731,22.5102,22.4359,22.4545,163100.0
2006-10-17 11:00:00,36.28,36.29,35.81,35.85,223600.0,22.4607,22.4669,22.1697,22.1945,223600.0
2006-10-17 11:30:00,35.84,36.07,35.76,36.07,105300.0,22.1883,22.3307,22.1387,22.3307,105300.0
2006-10-17 12:00:00,36.07,36.2,36.04,36.2,165400.0,22.3307,22.4111,22.3121,22.4111,165400.0
2006-10-17 12:30:00,36.19,36.23,36.17,36.19,53900.0,22.405,22.4297,22.3926,22.405,53900.0
2006-10-17 13:00:00,36.19,36.36,36.18,36.26,124800.0,22.405,22.5102,22.3988,22.4483,124800.0
2006-10-17 13:30:00,36.25,36.43,36.25,36.39,85900.0,22.4421,22.5535,22.4421,22.5288,85900.0
2006-10-17 14:00:00,36.39,36.42,36.21,36.23,59400.0,22.5288,22.5473,22.4173,22.4297,59400.0
2006-10-17 14:30:00,36.23,36.37,36.19,36.31,53600.0,22.4297,22.5164,22.405,22.4792,53600.0
2006-10-17 15:00:00,36.28,36.46,36.19,36.34,186500.0,22.4607,22.5721,22.405,22.4978,186500.0
2006-10-17 15:30:00,36.34,36.46,36.23,36.27,96000.0,22.4978,22.5721,22.4297,22.4545,96000.0
2006-10-18 09:30:00,37.07,37.23,37.05,37.18,249000.0,22.9498,23.0488,22.9374,23.0179,249000.0
2006-10-18 10:00:00,37.19,37.19,36.96,36.99,258500.0,23.024,23.024,22.8817,22.9002,258500.0
2006-10-18 10:30:00,36.99,37.16,36.98,37.14,252800.0,22.9002,23.0055,22.894,22.9931,252800.0
2006-10-18 11:00:00,37.16,37.16,37.05,37.08,144800.0,23.0055,23.0055,22.9374,22.9559,144800.0
2006-10-18 11:30:00,37.09,37.15,37.01,37.07,114800.0,22.9621,22.9993,22.9126,22.9498,114800.0
2006-10-18 12:00:00,37.08,37.17,37.08,37.14,117000.0,22.9559,23.0117,22.9559,22.9931,117000.0
2006-10-18 12:30:00,37.13,37.22,37.13,37.2,147200.0,22.9869,23.0426,22.9869,23.0302,147200.0
2006-10-18 13:00:00,37.2,37.2,37.0,37.0,145800.0,23.0302,23.0302,22.9064,22.9064,145800.0
2006-10-18 13:30:00,37.01,37.1,37.0,37.03,187400.0,22.9126,22.9683,22.9064,22.925,187400.0
2006-10-18 14:00:00,37.03,37.17,37.03,37.17,174900.0,22.925,23.0117,22.925,23.0117,174900.0
2006-10-18 14:30:00,37.17,37.17,37.01,37.05,142300.0,23.0117,23.0117,22.9126,22.9374,142300.0
2006-10-18 15:00:00,37.04,37.11,37.03,37.08,119400.0,22.9312,22.9745,22.925,22.9559,119400.0
2006-10-18 15:30:00,37.07,37.16,37.05,37.07,216100.0,22.9498,23.0055,22.9374,22.9498,216100.0
2006-10-19 09:30:00,37.21,37.33,37.1,37.31,181100.0,23.0364,23.1107,22.9683,23.0983,181100.0
2006-10-19 10:00:00,37.3,37.58,37.28,37.53,125500.0,23.0921,23.2655,23.0798,23.2345,125500.0
2006-10-19 10:30:00,37.54,37.65,37.46,37.64,134300.0,23.2407,23.3088,23.1912,23.3026,134300.0
2006-10-19 11:00:00,37.61,37.61,37.36,37.45,136900.0,23.2841,23.2841,23.1293,23.185,136900.0
2006-10-19 11:30:00,37.45,37.45,37.34,37.41,86600.0,23.185,23.185,23.1169,23.1602,86600.0
2006-10-19 12:00:00,37.41,37.48,37.39,37.45,108100.0,23.1602,23.2036,23.1479,23.185,108100.0
2006-10-19 12:30:00,37.45,37.48,37.42,37.48,100500.0,23.185,23.2036,23.1664,23.2036,100500.0
2006-10-19 13:00:00,37.47,37.58,37.45,37.53,153100.0,23.1974,23.2655,23.185,23.2345,153100.0
2006-10-19 13:30:00,37.53,37.59,37.52,37.57,91600.0,23.2345,23.2717,23.2283,23.2593,91600.0
2006-10-19 14:00:00,37.57,37.62,37.54,37.55,101100.0,23.2593,23.2903,23.2407,23.2469,101100.0
2006-10-19 14:30:00,37.57,37.74,37.57,37.7,115800.0,23.2593,23.3645,23.2593,23.3398,115800.0
2006-10-19 15:00:00,37.7,37.71,37.67,37.7,91100.0,23.3398,23.346,23.3212,23.3398,91100.0
2006-10-19 15:30:00,37.7,37.78,37.68,37.69,197800.0,23.3398,23.3893,23.3274,23.3336,197800.0
2006-10-20 09:30:00,38.29,38.29,38.1,38.11,210800.0,23.705,23.705,23.5874,23.5936,210800.0
2006-10-20 10:00:00,38.11,38.12,37.85,37.98,227800.0,23.5936,23.5998,23.4326,23.5131,227800.0
2006-10-20 10:30:00,37.97,37.98,37.89,37.91,190100.0,23.5069,23.5131,23.4574,23.4698,190100.0
2006-10-20 11:00:00,37.93,38.02,37.9,37.97,92000.0,23.4822,23.5379,23.4636,23.5069,92000.0
2006-10-20 11:30:00,37.95,37.97,37.81,37.87,78700.0,23.4946,23.5069,23.4079,23.445,78700.0
2006-10-20 12:00:00,37.87,37.87,37.59,37.68,165000.0,23.445,23.445,23.2717,23.3274,165000.0
2006-10-20 12:30:00,37.68,37.84,37.67,37.77,78800.0,23.3274,23.4265,23.3212,23.3831,78800.0
2006-10-20 13:00:00,37.77,37.77,37.66,37.71,76300.0,23.3831,23.3831,23.315,23.346,76300.0
2006-10-20 13:30:00,37.72,37.77,37.58,37.61,163200.0,23.3522,23.3831,23.2655,23.2841,163200.0
2006-10-20 14:00:00,37.62,37.66,37.59,37.6,172000.0,23.2903,23.315,23.2717,23.2779,172000.0
2006-10-20 14:30:00,37.6,37.66,37.56,37.65,129000.0,23.2779,23.315,23.2531,23.3088,129000.0
2006-10-20 15:00:00,37.65,37.84,37.61,37.79,98200.0,23.3088,23.4265,23.2841,23.3955,98200.0
2006-10-20 15:30:00,37.78,37.84,37.65,37.76,192500.0,23.3893,23.4265,23.3088,23.3769,192500.0
2006-10-23 09:30:00,36.75,36.98,36.72,36.98,223900.0,22.7516,22.894,22.7331,22.894,223900.0
2006-10-23 10:00:00,36.98,37.18,36.98,37.13,215100.0,22.894,23.0179,22.894,22.9869,215100.0
2006-10-23 10:30:00,37.15,37.19,36.95,37.1,223500.0,22.9993,23.024,22.8755,22.9683,223500.0
2006-10-23 11:00:00,37.11,37.29,37.01,37.02,93300.0,22.9745,23.086,22.9126,22.9188,93300.0
2006-10-23 11:30:00,37.03,37.1,36.92,36.98,67500.0,22.925,22.9683,22.8569,22.894,67500.0
2006-10-23 12:00:00,36.99,37.13,36.96,37.02,72600.0,22.9002,22.9869,22.8817,22.9188,72600.0
2006-10-23 12:30:00,37.01,37.03,36.98,36.98,82700.0,22.9126,22.925,22.894,22.894,82700.0
2006-10-23 13:00:00,36.99,37.02,36.95,36.99,45800.0,22.9002,22.9188,22.8755,22.9002,45800.0
2006-10-23 13:30:00,36.99,37.0,36.85,36.9,97200.0,22.9002,22.9064,22.8136,22.8445,97200.0
2006-10-23 14:00:00,36.9,36.93,36.82,36.88,96800.0,22.8445,22.8631,22.795,22.8321,96800.0
2006-10-23 14:30:00,36.89,37.02,36.88,37.0,75700.0,22.8383,22.9188,22.8321,22.9064,75700.0
2006-10-23 15:00:00,37.0,37.1,36.98,37.09,80600.0,22.9064,22.9683,22.894,22.9621,80600.0
2006-10-23 15:30:00,37.09,37.1,36.92,37.06,172400.0,22.9621,22.9683,22.8569,22.9436,172400.0
2006-10-24 09:30:00,37.18,37.35,37.07,37.23,248600.0,23.0179,23.1231,22.9498,23.0488,248600.0
2006-10-24 10:00:00,37.23,37.3,37.09,37.24,181600.0,23.0488,23.0921,22.9621,23.055,181600.0
2006-10-24 10:30:00,37.24,37.24,37.1,37.2,126200.0,23.055,23.055,22.9683,23.0302,126200.0
2006-10-24 11:00:00,37.19,37.27,37.15,37.22,182700.0,23.024,23.0736,22.9993,23.0426,182700.0
2006-10-24 11:30:00,37.29,37.49,37.19,37.42,78300.0,23.086,23.2098,23.024,23.1664,78300.0
2006-10-24 12:00:00,37.42,37.45,37.35,37.45,57600.0,23.1664,23.185,23.1231,23.185,57600.0
2006-10-24 12:30:00,37.42,37.43,37.26,37.28,63300.0,23.1664,23.1726,23.0674,23.0798,63300.0
2006-10-24 13:00:00,37.28,37.36,37.27,37.35,58700.0,23.0798,23.1293,23.0736,23.1231,58700.0
2006-10-24 13:30:00,37.35,37.42,37.34,37.39,86300.0,23.1231,23.1664,23.1169,23.1479,86300.0
2006-10-24 14:00:00,37.39,37.49,37.37,37.45,175200.0,23.1479,23.2098,23.1355,23.185,175200.0
2006-10-24 14:30:00,37.45,37.56,37.43,37.52,84000.0,23.185,23.2531,23.1726,23.2283,84000.0
2006-10-24 15:00:00,37.52,37.54,37.4,37.51,118200.0,23.2283,23.2407,23.1541,23.2222,118200.0
2006-10-24 15:30:00,37.52,37.84,37.51,37.67,276400.0,23.2283,23.4265,23.2222,23.3212,276400.0
2006-10-25 09:30:00,38.61,38.75,38.52,38.7,223200.0,23.9032,23.9898,23.8474,23.9589,223200.0
2006-10-25 10:00:00,38.7,38.93,38.61,38.81,198000.0,23.9589,24.1013,23.9032,24.027,198000.0
2006-10-25 10:30:00,38.83,39.0,38.82,38.91,196600.0,24.0394,24.1446,24.0332,24.0889,196600.0
2006-10-25 11:00:00,38.9,39.1,38.88,39.1,234500.0,24.0827,24.2065,24.0703,24.2065,234500.0
2006-10-25 11:30:00,39.1,39.29,39.07,39.25,89900.0,24.2065,24.3241,24.1879,24.2994,89900.0
2006-10-25 12:00:00,39.24,39.24,39.07,39.07,69300.0,24.2932,24.2932,24.1879,24.1879,69300.0
2006-10-25 12:30:00,39.07,39.09,38.83,38.91,108000.0,24.1879,24.2003,24.0394,24.0889,108000.0
2006-10-25 13:00:00,38.89,38.96,38.88,38.9,43600.0,24.0765,24.1198,24.0703,24.0827,43600.0
2006-10-25 13:30:00,38.9,38.9,38.78,38.86,62400.0,24.0827,24.0827,24.0084,24.0579,62400.0
2006-10-25 14:00:00,38.86,39.0,38.83,38.84,132800.0,24.0579,24.1446,24.0394,24.0455,132800.0
2006-10-25 14:30:00,38.82,38.94,38.69,38.94,103300.0,24.0332,24.1075,23.9527,24.1075,103300.0
2006-10-25 15:00:00,38.99,39.1,38.93,39.05,103800.0,24.1384,24.2065,24.1013,24.1756,103800.0
2006-10-25 15:30:00,39.05,39.1,38.91,38.97,222600.0,24.1756,24.2065,24.0889,24.126,222600.0
2006-10-26 09:30:00,39.47,39.5,38.96,39.04,249400.0,24.4356,24.4541,24.1198,24.1694,249400.0
2006-10-26 10:00:00,39.03,39.05,38.64,38.64,172200.0,24.1632,24.1756,23.9217,23.9217,172200.0
2006-10-26 10:30:00,38.61,38.85,38.58,38.75,157800.0,23.9032,24.0517,23.8846,23.9898,157800.0
2006-10-26 11:00:00,38.72,38.73,38.53,38.68,163000.0,23.9713,23.9774,23.8536,23.9465,163000.0
2006-10-26 11:30:00,38.67,38.73,38.5,38.59,76200.0,23.9403,23.9774,23.8351,23.8908,76200.0
2006-10-26 12:00:00,38.61,38.92,38.6,38.88,44100.0,23.9032,24.0951,23.897,24.0703,44100.0
2006-10-26 12:30:00,38.85,39.05,38.83,39.02,75300.0,24.0517,24.1756,24.0394,24.157,75300.0
2006-10-26 13:00:00,39.02,39.04,38.92,38.97,39300.0,24.157,24.1694,24.0951,24.126,39300.0
2006-10-26 13:30:00,38.98,39.09,38.95,38.97,48700.0,24.1322,24.2003,24.1136,24.126,48700.0
2006-10-26 14:00:00,38.97,38.99,38.89,38.98,37300.0,24.126,24.1384,24.0765,24.1322,37300.0
2006-10-26 14:30:00,38.98,39.04,38.91,39.03,37200.0,24.1322,24.1694,24.0889,24.1632,37200.0
2006-10-26 15:00:00,39.04,39.07,38.88,38.9,79300.0,24.1694,24.1879,24.0703,24.0827,79300.0
2006-10-26 15:30:00,38.9,38.97,38.81,38.91,86800.0,24.0827,24.126,24.027,24.0889,86800.0
2006-10-27 09:30:00,39.14,39.16,38.61,38.76,153900.0,24.2313,24.2437,23.9032,23.996,153900.0
2006-10-27 10:00:00,38.76,38.8,38.61,38.77,59900.0,23.996,24.0208,23.9032,24.0022,59900.0
2006-10-27 10:30:00,38.79,38.91,38.71,38.91,109900.0,24.0146,24.0889,23.9651,24.0889,109900.0
2006-10-27 11:00:00,38.89,39.16,38.85,39.05,108500.0,24.0765,24.2437,24.0517,24.1756,108500.0
2006-10-27 11:30:00,39.05,39.25,39.01,39.24,141300.0,24.1756,24.2994,24.1508,24.2932,141300.0
2006-10-27 12:00:00,39.24,39.37,38.96,39.28,113300.0,24.2932,24.3737,24.1198,24.3179,113300.0
2006-10-27 12:30:00,39.29,39.41,39.28,39.31,69200.0,24.3241,24.3984,24.3179,24.3365,69200.0
2006-10-27 13:00:00,39.29,39.42,39.29,39.34,59500.0,24.3241,24.4046,24.3241,24.3551,59500.0
2006-10-27 13:30:00,39.34,39.34,39.15,39.19,93400.0,24.3551,24.3551,24.2375,24.2622,93400.0
2006-10-27 14:00:00,39.21,39.29,39.14,39.14,123300.0,24.2746,24.3241,24.2313,24.2313,123300.0
2006-10-27 14:30:00,39.1,39.17,39.02,39.17,67000.0,24.2065,24.2498,24.157,24.2498,67000.0
2006-10-27 15:00:00,39.17,39.24,39.16,39.21,104500.0,24.2498,24.2932,24.2437,24.2746,104500.0
2006-10-27 15:30:00,39.21,39.24,38.98,39.07,130700.0,24.2746,24.2932,24.1322,24.1879,130700.0
2006-10-30 09:30:00,38.74,38.94,38.72,38.82,67500.0,23.9836,24.1075,23.9713,24.0332,67500.0
2006-10-30 10:00:00,38.8,38.8,38.65,38.72,57200.0,24.0208,24.0208,23.9279,23.9713,57200.0
2006-10-30 10:30:00,38.73,38.83,38.7,38.81,64100.0,23.9774,24.0394,23.9589,24.027,64100.0
2006-10-30 11:00:00,38.82,38.85,38.76,38.77,41000.0,24.0332,24.0517,23.996,24.0022,41000.0
2006-10-30 11:30:00,38.75,38.78,38.61,38.78,23300.0,23.9898,24.0084,23.9032,24.0084,23300.0
2006-10-30 12:00:00,38.79,38.79,38.58,38.65,33500.0,24.0146,24.0146,23.8846,23.9279,33500.0
2006-10-30 12:30:00,38.65,38.68,38.56,38.6,43100.0,23.9279,23.9465,23.8722,23.897,43100.0
2006-10-30 13:00:00,38.61,38.75,38.6,38.69,30600.0,23.9032,23.9898,23.897,23.9527,30600.0
2006-10-30 13:30:00,38.69,38.84,38.67,38.81,24600.0,23.9527,24.0455,23.9403,24.027,24600.0
2006-10-30 14:00:00,38.8,38.8,38.61,38.66,56000.0,24.0208,24.0208,23.9032,23.9341,56000.0
2006-10-30 14:30:00,38.66,38.71,38.59,38.62,45100.0,23.9341,23.9651,23.8908,23.9093,45100.0
2006-10-30 15:00:00,38.61,38.63,38.55,38.57,69100.0,23.9032,23.9155,23.866,23.8784,69100.0
2006-10-30 15:30:00,38.57,38.58,38.4,38.52,171700.0,23.8784,23.8846,23.7731,23.8474,171700.0
2006-10-31 09:30:00,38.85,38.91,38.52,38.58,173800.0,24.0517,24.0889,23.8474,23.8846,173800.0
2006-10-31 10:00:00,38.59,38.68,38.57,38.63,173800.0,23.8908,23.9465,23.8784,23.9155,173800.0
2006-10-31 10:30:00,38.65,38.87,38.64,38.86,64800.0,23.9279,24.0641,23.9217,24.0579,64800.0
2006-10-31 11:00:00,38.84,38.85,38.73,38.77,21800.0,24.0455,24.0517,23.9774,24.0022,21800.0
2006-10-31 11:30:00,38.77,38.8,38.27,38.28,61000.0,24.0022,24.0208,23.6927,23.6989,61000.0
2006-10-31 12:00:00,38.34,38.57,38.34,38.51,108900.0,23.736,23.8784,23.736,23.8412,108900.0
2006-10-31 12:30:00,38.47,38.56,38.45,38.5,74500.0,23.8165,23.8722,23.8041,23.8351,74500.0
2006-10-31 13:00:00,38.46,38.5,38.34,38.44,85800.0,23.8103,23.8351,23.736,23.7979,85800.0
2006-10-31 13:30:00,38.43,38.48,38.36,38.38,66800.0,23.7917,23.8227,23.7484,23.7608,66800.0
2006-10-31 14:00:00,38.4,38.6,38.38,38.55,81600.0,23.7731,23.897,23.7608,23.866,81600.0
2006-10-31 14:30:00,38.56,38.8,38.54,38.76,89400.0,23.8722,24.0208,23.8598,23.996,89400.0
2006-10-31 15:00:00,38.77,38.8,38.66,38.68,164500.0,24.0022,24.0208,23.9341,23.9465,164500.0
2006-10-31 15:30:00,38.68,38.7,38.58,38.59,204000.0,23.9465,23.9589,23.8846,23.8908,204000.0
2006-11-01 09:30:00,39.08,39.23,39.0,39.01,117200.0,24.1941,24.287,24.1446,24.1508,117200.0
2006-11-01 10:00:00,38.99,39.18,38.94,39.09,154300.0,24.1384,24.256,24.1075,24.2003,154300.0
2006-11-01 10:30:00,39.1,39.36,39.09,39.29,113700.0,24.2065,24.3675,24.2003,24.3241,113700.0
2006-11-01 11:00:00,39.29,39.39,39.08,39.08,96900.0,24.3241,24.386,24.1941,24.1941,96900.0
2006-11-01 11:30:00,39.1,39.17,38.91,39.0,98400.0,24.2065,24.2498,24.0889,24.1446,98400.0
2006-11-01 12:00:00,39.01,39.15,38.74,38.8,95400.0,24.1508,24.2375,23.9836,24.0208,95400.0
2006-11-01 12:30:00,38.84,38.86,38.5,38.8,65000.0,24.0455,24.0579,23.8351,24.0208,65000.0
2006-11-01 13:00:00,38.8,39.0,38.8,39.0,42200.0,24.0208,24.1446,24.0208,24.1446,42200.0
2006-11-01 13:30:00,39.0,39.29,39.0,39.16,35900.0,24.1446,24.3241,24.1446,24.2437,35900.0
2006-11-01 14:00:00,39.14,39.15,38.85,38.98,47800.0,24.2313,24.2375,24.0517,24.1322,47800.0
2006-11-01 14:30:00,38.99,39.02,38.81,38.94,36800.0,24.1384,24.157,24.027,24.1075,36800.0
2006-11-01 15:00:00,38.97,39.0,38.6,38.6,76300.0,24.126,24.1446,23.897,23.897,76300.0
2006-11-01 15:30:00,38.6,38.72,38.58,38.72,103400.0,23.897,23.9713,23.8846,23.9713,103400.0
2006-11-02 09:30:00,40.31,40.59,40.31,40.38,465300.0,24.9556,25.129,24.9556,24.999,465300.0
2006-11-02 10:00:00,40.37,40.47,40.25,40.43,247900.0,24.9928,25.0547,24.9185,25.0299,247900.0
2006-11-02 10:30:00,40.44,41.35,40.36,41.3,429500.0,25.0361,25.5995,24.9866,25.5685,429500.0
2006-11-02 11:00:00,41.29,41.33,41.04,41.05,284400.0,25.5623,25.5871,25.4076,25.4137,284400.0
2006-11-02 11:30:00,41.04,41.2,40.95,41.06,163400.0,25.4076,25.5066,25.3518,25.4199,163400.0
2006-11-02 12:00:00,41.07,41.24,40.98,41.15,113300.0,25.4261,25.5314,25.3704,25.4757,113300.0
2006-11-02 12:30:00,41.16,41.25,41.03,41.13,107800.0,25.4818,25.5376,25.4014,25.4633,107800.0
2006-11-02 13:00:00,41.13,41.15,41.07,41.15,158000.0,25.4633,25.4757,25.4261,25.4757,158000.0
2006-11-02 13:30:00,41.15,41.2,41.1,41.11,114000.0,25.4757,25.5066,25.4447,25.4509,114000.0
2006-11-02 14:00:00,41.11,41.11,40.93,40.95,178800.0,25.4509,25.4509,25.3395,25.3518,178800.0
2006-11-02 14:30:00,40.96,40.97,40.56,40.64,218700.0,25.358,25.3642,25.1104,25.1599,218700.0
2006-11-02 15:00:00,40.65,40.83,40.6,40.77,174100.0,25.1661,25.2775,25.1352,25.2404,174100.0
2006-11-02 15:30:00,40.77,41.03,40.76,40.88,342300.0,25.2404,25.4014,25.2342,25.3085,342300.0
2006-11-03 09:30:00,41.33,41.49,41.22,41.39,196100.0,25.5871,25.6861,25.519,25.6242,196100.0
2006-11-03 10:00:00,41.39,41.49,41.2,41.22,143500.0,25.6242,25.6861,25.5066,25.519,143500.0
2006-11-03 10:30:00,41.24,41.26,40.99,41.16,111000.0,25.5314,25.5438,25.3766,25.4818,111000.0
2006-11-03 11:00:00,41.17,41.22,41.02,41.08,87700.0,25.488,25.519,25.3952,25.4323,87700.0
2006-11-03 11:30:00,41.06,41.16,40.96,41.15,43800.0,25.4199,25.4818,25.358,25.4757,43800.0
2006-11-03 12:00:00,41.16,41.23,41.05,41.18,92800.0,25.4818,25.5252,25.4137,25.4942,92800.0
2006-11-03 12:30:00,41.18,41.21,41.09,41.15,57600.0,25.4942,25.5128,25.4385,25.4757,57600.0
2006-11-03 13:00:00,41.15,41.23,41.05,41.18,73600.0,25.4757,25.5252,25.4137,25.4942,73600.0
2006-11-03 13:30:00,41.18,41.21,41.14,41.21,53100.0,25.4942,25.5128,25.4695,25.5128,53100.0
2006-11-03 14:00:00,41.21,41.33,41.17,41.3,46300.0,25.5128,25.5871,25.488,25.5685,46300.0
2006-11-03 14:30:00,41.29,41.46,41.29,41.38,31300.0,25.5623,25.6676,25.5623,25.618,31300.0
2006-11-03 15:00:00,41.38,41.38,41.14,41.18,56000.0,25.618,25.618,25.4695,25.4942,56000.0
2006-11-03 15:30:00,41.17,41.35,41.17,41.21,83100.0,25.488,25.5995,25.488,25.5128,83100.0
2006-11-06 09:30:00,41.93,41.99,41.78,41.92,230300.0,25.9585,25.9957,25.8657,25.9524,230300.0
2006-11-06 10:00:00,41.92,42.0,41.85,41.91,207400.0,25.9524,26.0019,25.909,25.9462,207400.0
2006-11-06 10:30:00,41.91,42.18,41.91,42.1,148300.0,25.9462,26.1133,25.9462,26.0638,148300.0
2006-11-06 11:00:00,42.12,42.21,42.05,42.12,123500.0,26.0762,26.1319,26.0328,26.0762,123500.0
2006-11-06 11:30:00,42.13,42.28,42.12,42.23,60200.0,26.0824,26.1752,26.0762,26.1443,60200.0
2006-11-06 12:00:00,42.23,42.25,41.94,42.19,74800.0,26.1443,26.1567,25.9647,26.1195,74800.0
2006-11-06 12:30:00,42.19,42.24,42.16,42.23,41700.0,26.1195,26.1505,26.1009,26.1443,41700.0
2006-11-06 13:00:00,42.25,42.3,42.22,42.23,87000.0,26.1567,26.1876,26.1381,26.1443,87000.0
2006-11-06 13:30:00,42.23,42.27,42.19,42.26,42600.0,26.1443,26.169,26.1195,26.1628,42600.0
2006-11-06 14:00:00,42.26,42.33,42.19,42.33,75000.0,26.1628,26.2062,26.1195,26.2062,75000.0
2006-11-06 14:30:00,42.33,42.42,42.26,42.37,36800.0,26.2062,26.2619,26.1628,26.2309,36800.0
2006-11-06 15:00:00,42.37,42.42,42.23,42.35,74600.0,26.2309,26.2619,26.1443,26.2186,74600.0
2006-11-06 15:30:00,42.35,42.35,42.11,42.15,152500.0,26.2186,26.2186,26.07,26.0947,152500.0
2006-11-07 09:30:00,42.48,42.52,42.13,42.2,213700.0,26.299,26.3238,26.0824,26.1257,213700.0
2006-11-07 10:00:00,42.21,42.58,42.2,42.4,127500.0,26.1319,26.361,26.1257,26.2495,127500.0
2006-11-07 10:30:00,42.4,42.49,42.27,42.35,158900.0,26.2495,26.3052,26.169,26.2186,158900.0
2006-11-07 11:00:00,42.35,42.55,42.31,42.44,143200.0,26.2186,26.3424,26.1938,26.2743,143200.0
2006-11-07 11:30:00,42.43,42.57,42.41,42.52,83800.0,26.2681,26.3548,26.2557,26.3238,83800.0
2006-11-07 12:00:00,42.57,42.58,42.48,42.53,69600.0,26.3548,26.361,26.299,26.33,69600.0
2006-11-07 12:30:00,42.52,42.61,42.51,42.57,97200.0,26.3238,26.3795,26.3176,26.3548,97200.0
2006-11-07 13:00:00,42.56,42.58,42.32,42.32,71300.0,26.3486,26.361,26.2,26.2,71300.0
2006-11-07 13:30:00,42.33,42.35,42.26,42.27,52600.0,26.2062,26.2186,26.1628,26.169,52600.0
2006-11-07 14:00:00,42.28,42.3,41.97,42.0,82300.0,26.1752,26.1876,25.9833,26.0019,82300.0
2006-11-07 14:30:00,42.01,42.18,42.0,42.11,110900.0,26.0081,26.1133,26.0019,26.07,110900.0
2006-11-07 15:00:00,42.11,42.17,41.96,42.15,138300.0,26.07,26.1071,25.9771,26.0947,138300.0
2006-11-07 15:30:00,42.14,42.18,42.01,42.17,145300.0,26.0886,26.1133,26.0081,26.1071,145300.0
2006-11-08 09:30:00,44.0,44.0,43.35,43.38,700000.0,27.2401,27.2401,26.8377,26.8562,700000.0
2006-11-08 10:00:00,43.37,43.68,43.05,43.58,377700.0,26.85,27.042,26.6519,26.98,377700.0
2006-11-08 10:30:00,43.57,43.75,43.53,43.62,285400.0,26.9739,27.0853,26.9491,27.0048,285400.0
2006-11-08 11:00:00,43.63,43.8,43.48,43.69,205000.0,27.011,27.1162,26.9181,27.0481,205000.0
2006-11-08 11:30:00,43.68,43.71,43.47,43.54,85300.0,27.042,27.0605,26.9119,26.9553,85300.0
2006-11-08 12:00:00,43.52,43.55,43.31,43.41,220900.0,26.9429,26.9615,26.8129,26.8748,220900.0
2006-11-08 12:30:00,43.41,43.49,43.37,43.42,95500.0,26.8748,26.9243,26.85,26.881,95500.0
2006-11-08 13:00:00,43.42,43.47,43.35,43.45,143300.0,26.881,26.9119,26.8377,26.8996,143300.0
2006-11-08 13:30:00,43.45,43.55,43.41,43.55,107500.0,26.8996,26.9615,26.8748,26.9615,107500.0
2006-11-08 14:00:00,43.53,43.64,43.39,43.4,454400.0,26.9491,27.0172,26.8624,26.8686,454400.0
2006-11-08 14:30:00,43.41,43.43,43.29,43.35,260800.0,26.8748,26.8872,26.8005,26.8377,260800.0
2006-11-08 15:00:00,43.33,43.33,43.2,43.26,220600.0,26.8253,26.8253,26.7448,26.7819,220600.0
2006-11-08 15:30:00,43.26,43.38,43.19,43.36,182700.0,26.7819,26.8562,26.7386,26.8438,182700.0
2006-11-09 09:30:00,43.37,43.55,43.09,43.47,330700.0,26.85,26.9615,26.6767,26.9119,330700.0
2006-11-09 10:00:00,43.49,43.49,43.24,43.32,162000.0,26.9243,26.9243,26.7696,26.8191,162000.0
2006-11-09 10:30:00,43.32,43.53,43.31,43.5,156200.0,26.8191,26.9491,26.8129,26.9305,156200.0
2006-11-09 11:00:00,43.5,43.71,43.5,43.69,173700.0,26.9305,27.0605,26.9305,27.0481,173700.0
2006-11-09 11:30:00,43.7,43.94,43.7,43.83,165200.0,27.0543,27.2029,27.0543,27.1348,165200.0
2006-11-09 12:00:00,43.85,43.91,43.76,43.87,205300.0,27.1472,27.1843,27.0915,27.1596,205300.0
2006-11-09 12:30:00,43.89,44.35,43.87,44.23,279600.0,27.172,27.4567,27.1596,27.3825,279600.0
2006-11-09 13:00:00,44.25,44.6,44.18,44.56,401600.0,27.3948,27.6115,27.3515,27.5868,401600.0
2006-11-09 13:30:00,44.56,44.74,44.56,44.65,308100.0,27.5868,27.6982,27.5868,27.6425,308100.0
2006-11-09 14:00:00,44.65,44.65,44.38,44.45,135100.0,27.6425,27.6425,27.4753,27.5187,135100.0
2006-11-09 14:30:00,44.45,44.53,44.31,44.53,146100.0,27.5187,27.5682,27.432,27.5682,146100.0
2006-11-09 15:00:00,44.52,44.54,44.08,44.18,130600.0,27.562,27.5744,27.2896,27.3515,130600.0
2006-11-09 15:30:00,44.19,44.33,44.16,44.19,153600.0,27.3577,27.4444,27.3391,27.3577,153600.0
2006-11-10 09:30:00,45.05,45.08,44.6,44.78,534000.0,27.8901,27.9087,27.6115,27.723,534000.0
2006-11-10 10:00:00,44.84,44.94,44.64,44.64,260300.0,27.7601,27.822,27.6363,27.6363,260300.0
2006-11-10 10:30:00,44.64,44.85,44.55,44.74,161000.0,27.6363,27.7663,27.5806,27.6982,161000.0
2006-11-10 11:00:00,44.75,44.78,44.61,44.7,202000.0,27.7044,27.723,27.6177,27.6734,202000.0
2006-11-10 11:30:00,44.67,44.7,44.35,44.58,110100.0,27.6549,27.6734,27.4567,27.5991,110100.0
2006-11-10 12:00:00,44.61,44.7,44.51,44.54,86300.0,27.6177,27.6734,27.5558,27.5744,86300.0
2006-11-10 12:30:00,44.54,44.61,44.46,44.49,89900.0,27.5744,27.6177,27.5248,27.5434,89900.0
2006-11-10 13:00:00,44.49,44.55,44.42,44.42,101900.0,27.5434,27.5806,27.5001,27.5001,101900.0
2006-11-10 13:30:00,44.4,44.47,44.29,44.44,107400.0,27.4877,27.531,27.4196,27.5125,107400.0
2006-11-10 14:00:00,44.45,44.6,44.45,44.47,94800.0,27.5187,27.6115,27.5187,27.531,94800.0
2006-11-10 14:30:00,44.49,44.54,44.22,44.53,112400.0,27.5434,27.5744,27.3763,27.5682,112400.0
2006-11-10 15:00:00,44.53,44.55,44.41,44.53,123100.0,27.5682,27.5806,27.4939,27.5682,123100.0
2006-11-10 15:30:00,44.54,44.72,44.48,44.72,179400.0,27.5744,27.6858,27.5372,27.6858,179400.0
2006-11-13 09:30:00,44.4,44.49,44.27,44.47,186500.0,27.4877,27.5434,27.4072,27.531,186500.0
2006-11-13 10:00:00,44.48,44.48,44.19,44.22,123100.0,27.5372,27.5372,27.3577,27.3763,123100.0
2006-11-13 10:30:00,44.22,44.34,44.19,44.25,171200.0,27.3763,27.4506,27.3577,27.3948,171200.0
2006-11-13 11:00:00,44.24,44.27,43.9,44.09,190200.0,27.3886,27.4072,27.1782,27.2958,190200.0
2006-11-13 11:30:00,44.06,44.38,44.0,44.25,57500.0,27.2772,27.4753,27.2401,27.3948,57500.0
2006-11-13 12:00:00,44.25,44.39,44.16,44.34,95400.0,27.3948,27.4815,27.3391,27.4506,95400.0
2006-11-13 12:30:00,44.37,44.4,44.13,44.15,41900.0,27.4691,27.4877,27.3205,27.3329,41900.0
2006-11-13 13:00:00,44.14,44.28,44.12,44.2,43100.0,27.3267,27.4134,27.3144,27.3639,43100.0
2006-11-13 13:30:00,44.19,44.2,43.97,43.97,82400.0,27.3577,27.3639,27.2215,27.2215,82400.0
2006-11-13 14:00:00,43.99,44.23,43.97,44.2,134300.0,27.2339,27.3825,27.2215,27.3639,134300.0
2006-11-13 14:30:00,44.21,44.4,44.21,44.37,74300.0,27.3701,27.4877,27.3701,27.4691,74300.0
2006-11-13 15:00:00,44.36,44.36,44.16,44.29,102200.0,27.4629,27.4629,27.3391,27.4196,102200.0
2006-11-13 15:30:00,44.3,44.36,44.26,44.33,108900.0,27.4258,27.4629,27.401,27.4444,108900.0
2006-11-14 09:30:00,44.46,44.52,44.29,44.37,240200.0,27.5248,27.562,27.4196,27.4691,240200.0
2006-11-14 10:00:00,44.34,44.44,43.89,43.92,161000.0,27.4506,27.5125,27.172,27.1905,161000.0
2006-11-14 10:30:00,43.95,44.23,43.92,44.16,127000.0,27.2091,27.3825,27.1905,27.3391,127000.0
2006-11-14 11:00:00,44.2,44.27,44.05,44.22,142000.0,27.3639,27.4072,27.271,27.3763,142000.0
2006-11-14 11:30:00,44.21,44.3,44.15,44.21,98100.0,27.3701,27.4258,27.3329,27.3701,98100.0
2006-11-14 12:00:00,44.22,44.24,44.12,44.18,74700.0,27.3763,27.3886,27.3144,27.3515,74700.0
2006-11-14 12:30:00,44.18,44.32,44.17,44.3,77400.0,27.3515,27.4382,27.3453,27.4258,77400.0
2006-11-14 13:00:00,44.29,44.33,44.23,44.31,51100.0,27.4196,27.4444,27.3825,27.432,51100.0
2006-11-14 13:30:00,44.31,44.37,44.23,44.26,47000.0,27.432,27.4691,27.3825,27.401,47000.0
2006-11-14 14:00:00,44.24,44.35,44.2,44.21,91200.0,27.3886,27.4567,27.3639,27.3701,91200.0
2006-11-14 14:30:00,44.21,44.49,44.1,44.44,147900.0,27.3701,27.5434,27.302,27.5125,147900.0
2006-11-14 15:00:00,44.44,44.63,44.39,44.61,128100.0,27.5125,27.6301,27.4815,27.6177,128100.0
2006-11-14 15:30:00,44.61,44.69,44.5,44.5,143100.0,27.6177,27.6672,27.5496,27.5496,143100.0
2006-11-15 09:30:00,44.41,44.5,44.3,44.41,112700.0,27.4939,27.5496,27.4258,27.4939,112700.0
2006-11-15 10:00:00,44.41,44.46,44.26,44.34,140400.0,27.4939,27.5248,27.401,27.4506,140400.0
2006-11-15 10:30:00,44.34,44.49,44.32,44.49,162400.0,27.4506,27.5434,27.4382,27.5434,162400.0
2006-11-15 11:00:00,44.47,44.74,44.43,44.65,153500.0,27.531,27.6982,27.5063,27.6425,153500.0
2006-11-15 11:30:00,44.64,44.91,44.59,44.8,86900.0,27.6363,27.8034,27.6053,27.7353,86900.0
2006-11-15 12:00:00,44.79,44.81,44.71,44.77,70300.0,27.7291,27.7415,27.6796,27.7168,70300.0
2006-11-15 12:30:00,44.77,44.85,44.7,44.83,110000.0,27.7168,27.7663,27.6734,27.7539,110000.0
2006-11-15 13:00:00,44.83,44.85,44.79,44.82,45900.0,27.7539,27.7663,27.7291,27.7477,45900.0
2006-11-15 13:30:00,44.82,44.86,44.77,44.77,54700.0,27.7477,27.7725,27.7168,27.7168,54700.0
2006-11-15 14:00:00,44.77,44.84,44.69,44.71,75100.0,27.7168,27.7601,27.6672,27.6796,75100.0
2006-11-15 14:30:00,44.7,44.7,44.49,44.53,91900.0,27.6734,27.6734,27.5434,27.5682,91900.0
2006-11-15 15:00:00,44.55,44.78,44.55,44.73,74500.0,27.5806,27.723,27.5806,27.692,74500.0
2006-11-15 15:30:00,44.73,44.76,44.66,44.7,96500.0,27.692,27.7106,27.6487,27.6734,96500.0
2006-11-16 09:30:00,44.58,44.64,44.49,44.55,81900.0,27.5991,27.6363,27.5434,27.5806,81900.0
2006-11-16 10:00:00,44.55,44.69,44.47,44.61,61600.0,27.5806,27.6672,27.531,27.6177,61600.0
2006-11-16 10:30:00,44.63,44.7,44.35,44.44,88400.0,27.6301,27.6734,27.4567,27.5125,88400.0
2006-11-16 11:00:00,44.42,44.53,44.42,44.51,40700.0,27.5001,27.5682,27.5001,27.5558,40700.0
2006-11-16 11:30:00,44.52,44.56,44.28,44.3,86900.0,27.562,27.5868,27.4134,27.4258,86900.0
2006-11-16 12:00:00,44.31,44.36,44.23,44.29,119500.0,27.432,27.4629,27.3825,27.4196,119500.0
2006-11-16 12:30:00,44.29,44.37,44.28,44.32,37800.0,27.4196,27.4691,27.4134,27.4382,37800.0
2006-11-16 13:00:00,44.33,44.36,44.25,44.3,38900.0,27.4444,27.4629,27.3948,27.4258,38900.0
2006-11-16 13:30:00,44.3,44.37,44.25,44.25,85400.0,27.4258,27.4691,27.3948,27.3948,85400.0
2006-11-16 14:00:00,44.26,44.29,43.82,43.86,220100.0,27.401,27.4196,27.1286,27.1534,220100.0
2006-11-16 14:30:00,43.86,43.86,43.55,43.56,127600.0,27.1534,27.1534,26.9615,26.9677,127600.0
2006-11-16 15:00:00,43.56,43.6,43.4,43.55,165700.0,26.9677,26.9924,26.8686,26.9615,165700.0
2006-11-16 15:30:00,43.53,43.68,43.48,43.55,248600.0,26.9491,27.042,26.9181,26.9615,248600.0
2006-11-17 09:30:00,42.56,42.91,42.46,42.9,444400.0,26.3486,26.5653,26.2867,26.5591,444400.0
2006-11-17 10:00:00,42.9,42.94,42.72,42.75,258400.0,26.5591,26.5838,26.4476,26.4662,258400.0
2006-11-17 10:30:00,42.76,42.98,42.73,42.9,294700.0,26.4724,26.6086,26.4538,26.5591,294700.0
2006-11-17 11:00:00,42.9,42.94,42.77,42.8,82300.0,26.5591,26.5838,26.4786,26.4972,82300.0
2006-11-17 11:30:00,42.8,42.81,42.58,42.77,109100.0,26.4972,26.5033,26.361,26.4786,109100.0
2006-11-17 12:00:00,42.77,43.13,42.75,43.12,148000.0,26.4786,26.7015,26.4662,26.6953,148000.0
2006-11-17 12:30:00,43.11,43.23,43.09,43.14,102100.0,26.6891,26.7634,26.6767,26.7076,102100.0
2006-11-17 13:00:00,43.12,43.16,43.07,43.08,49900.0,26.6953,26.72,26.6643,26.6705,49900.0
2006-11-17 13:30:00,43.07,43.1,42.92,42.95,85000.0,26.6643,26.6829,26.5714,26.59,85000.0
2006-11-17 14:00:00,42.96,42.98,42.86,42.96,83400.0,26.5962,26.6086,26.5343,26.5962,83400.0
2006-11-17 14:30:00,42.97,43.03,42.85,42.9,82800.0,26.6024,26.6395,26.5281,26.5591,82800.0
2006-11-17 15:00:00,42.9,43.08,42.83,42.92,86200.0,26.5591,26.6705,26.5157,26.5714,86200.0
2006-11-17 15:30:00,42.93,43.04,42.93,43.0,90700.0,26.5776,26.6457,26.5776,26.621,90700.0
2006-11-20 09:30:00,43.52,43.75,43.49,43.72,241000.0,26.9429,27.0853,26.9243,27.0667,241000.0
2006-11-20 10:00:00,43.72,43.83,43.67,43.69,128200.0,27.0667,27.1348,27.0358,27.0481,128200.0
2006-11-20 10:30:00,43.68,43.96,43.67,43.92,64800.0,27.042,27.2153,27.0358,27.1905,64800.0
2006-11-20 11:00:00,43.92,44.01,43.87,43.98,90300.0,27.1905,27.2463,27.1596,27.2277,90300.0
2006-11-20 11:30:00,43.99,44.17,43.7,43.78,87000.0,27.2339,27.3453,27.0543,27.1039,87000.0
2006-11-20 12:00:00,43.8,43.96,43.72,43.73,136500.0,27.1162,27.2153,27.0667,27.0729,136500.0
2006-11-20 12:30:00,43.72,43.76,43.65,43.75,85500.0,27.0667,27.0915,27.0234,27.0853,85500.0
2006-11-20 13:00:00,43.76,43.76,43.52,43.58,96700.0,27.0915,27.0915,26.9429,26.98,96700.0
2006-11-20 13:30:00,43.59,43.62,43.46,43.46,109500.0,26.9862,27.0048,26.9058,26.9058,109500.0
2006-11-20 14:00:00,43.46,43.5,43.28,43.35,199000.0,26.9058,26.9305,26.7943,26.8377,199000.0
2006-11-20 14:30:00,43.35,43.49,43.27,43.45,117300.0,26.8377,26.9243,26.7881,26.8996,117300.0
2006-11-20 15:00:00,43.49,43.63,43.4,43.41,112600.0,26.9243,27.011,26.8686,26.8748,112600.0
2006-11-20 15:30:00,43.41,43.59,43.38,43.5,174800.0,26.8748,26.9862,26.8562,26.9305,174800.0
2006-11-21 09:30:00,44.44,44.48,44.19,44.19,188000.0,27.5125,27.5372,27.3577,27.3577,188000.0
2006-11-21 10:00:00,44.18,44.57,44.18,44.42,148300.0,27.3515,27.5929,27.3515,27.5001,148300.0
2006-11-21 10:30:00,44.43,44.66,44.4,44.57,109000.0,27.5063,27.6487,27.4877,27.5929,109000.0
2006-11-21 11:00:00,44.58,44.6,44.46,44.49,54200.0,27.5991,27.6115,27.5248,27.5434,54200.0
2006-11-21 11:30:00,44.48,44.51,44.45,44.51,23100.0,27.5372,27.5558,27.5187,27.5558,23100.0
2006-11-21 12:00:00,44.51,44.62,44.5,44.58,39700.0,27.5558,27.6239,27.5496,27.5991,39700.0
2006-11-21 12:30:00,44.58,44.59,44.45,44.45,42600.0,27.5991,27.6053,27.5187,27.5187,42600.0
2006-11-21 13:00:00,44.44,44.55,44.42,44.52,50400.0,27.5125,27.5806,27.5001,27.562,50400.0
2006-11-21 13:30:00,44.52,44.78,44.52,44.77,108800.0,27.562,27.723,27.562,27.7168,108800.0
2006-11-21 14:00:00,44.78,44.84,44.74,44.84,43300.0,27.723,27.7601,27.6982,27.7601,43300.0
2006-11-21 14:30:00,44.84,44.96,44.79,44.93,75700.0,27.7601,27.8344,27.7291,27.8158,75700.0
2006-11-21 15:00:00,44.91,44.91,44.81,44.9,63500.0,27.8034,27.8034,27.7415,27.7972,63500.0
2006-11-21 15:30:00,44.89,45.0,44.8,44.83,135500.0,27.7911,27.8592,27.7353,27.7539,135500.0
2006-11-22 09:30:00,45.89,45.98,45.8,45.85,291100.0,28.4101,28.4659,28.3544,28.3854,291100.0
2006-11-22 10:00:00,45.84,45.89,45.65,45.71,233300.0,28.3792,28.4101,28.2616,28.2987,233300.0
2006-11-22 10:30:00,45.72,45.88,45.41,45.61,324700.0,28.3049,28.404,28.113,28.2368,324700.0
2006-11-22 11:00:00,45.62,45.82,45.6,45.64,139500.0,28.243,28.3668,28.2306,28.2554,139500.0
2006-11-22 11:30:00,45.67,45.72,45.44,45.51,102000.0,28.2739,28.3049,28.1316,28.1749,102000.0
2006-11-22 12:00:00,45.52,45.57,45.44,45.55,145400.0,28.1811,28.212,28.1316,28.1997,145400.0
2006-11-22 12:30:00,45.55,45.67,45.54,45.62,100700.0,28.1997,28.2739,28.1935,28.243,100700.0
2006-11-22 13:00:00,45.61,45.86,45.61,45.84,58700.0,28.2368,28.3916,28.2368,28.3792,58700.0
2006-11-22 13:30:00,45.85,45.9,45.83,45.89,34900.0,28.3854,28.4163,28.373,28.4101,34900.0
2006-11-22 14:00:00,45.89,45.98,45.87,45.97,83600.0,28.4101,28.4659,28.3978,28.4597,83600.0
2006-11-22 14:30:00,45.96,46.13,45.96,46.05,138200.0,28.4535,28.5587,28.4535,28.5092,138200.0
2006-11-22 15:00:00,46.04,46.07,45.94,46.0,58200.0,28.503,28.5216,28.4411,28.4782,58200.0
2006-11-22 15:30:00,46.01,46.01,45.86,45.91,136700.0,28.4844,28.4844,28.3916,28.4225,136700.0
2006-11-24 09:30:00,45.96,46.05,45.87,46.0,187200.0,28.4535,28.5092,28.3978,28.4782,187200.0
2006-11-24 10:00:00,45.99,46.11,45.97,46.05,138800.0,28.4721,28.5463,28.4597,28.5092,138800.0
2006-11-24 10:30:00,46.05,46.08,45.97,45.97,128600.0,28.5092,28.5278,28.4597,28.4597,128600.0
2006-11-24 11:00:00,45.96,46.09,45.9,46.05,156900.0,28.4535,28.534,28.4163,28.5092,156900.0
2006-11-24 11:30:00,46.05,46.21,46.02,46.15,105400.0,28.5092,28.6083,28.4906,28.5711,105400.0
2006-11-24 12:00:00,46.12,46.15,46.08,46.11,123600.0,28.5525,28.5711,28.5278,28.5463,123600.0
2006-11-24 12:30:00,46.11,46.16,46.05,46.05,141900.0,28.5463,28.5773,28.5092,28.5092,141900.0
2006-11-24 13:00:00,46.07,46.07,46.07,46.07,300.0,28.5216,28.5216,28.5216,28.5216,300.0
2006-11-24 13:30:00,46.07,46.07,46.07,46.07,0.0,28.5216,28.5216,28.5216,28.5216,0.0
2006-11-24 14:00:00,46.07,46.07,46.07,46.07,0.0,28.5216,28.5216,28.5216,28.5216,0.0
2006-11-24 14:30:00,46.07,46.07,46.07,46.07,0.0,28.5216,28.5216,28.5216,28.5216,0.0
2006-11-24 15:00:00,46.07,46.07,46.07,46.07,0.0,28.5216,28.5216,28.5216,28.5216,0.0
2006-11-24 15:30:00,46.07,46.07,46.07,46.07,0.0,28.5216,28.5216,28.5216,28.5216,0.0
2006-11-27 09:30:00,45.72,45.83,45.5,45.55,116700.0,28.3049,28.373,28.1687,28.1997,116700.0
2006-11-27 10:00:00,45.55,45.66,45.47,45.61,113700.0,28.1997,28.2678,28.1501,28.2368,113700.0
2006-11-27 10:30:00,45.61,45.68,45.31,45.38,95400.0,28.2368,28.2801,28.0511,28.0944,95400.0
2006-11-27 11:00:00,45.39,45.39,45.03,45.03,100000.0,28.1006,28.1006,27.8777,27.8777,100000.0
2006-11-27 11:30:00,45.03,45.06,44.88,44.99,81700.0,27.8777,27.8963,27.7849,27.853,81700.0
2006-11-27 12:00:00,44.99,45.08,44.87,45.03,170400.0,27.853,27.9087,27.7787,27.8777,170400.0
2006-11-27 12:30:00,45.02,45.02,44.89,44.89,144300.0,27.8715,27.8715,27.7911,27.7911,144300.0
2006-11-27 13:00:00,44.9,44.91,44.76,44.89,104600.0,27.7972,27.8034,27.7106,27.7911,104600.0
2006-11-27 13:30:00,44.9,44.95,44.81,44.87,147700.0,27.7972,27.8282,27.7415,27.7787,147700.0
2006-11-27 14:00:00,44.88,44.88,44.72,44.81,182500.0,27.7849,27.7849,27.6858,27.7415,182500.0
2006-11-27 14:30:00,44.81,44.89,44.54,44.68,217400.0,27.7415,27.7911,27.5744,27.661,217400.0
2006-11-27 15:00:00,44.68,44.94,44.68,44.94,142100.0,27.661,27.822,27.661,27.822,142100.0
2006-11-27 15:30:00,44.93,44.96,44.8,44.82,156300.0,27.8158,27.8344,27.7353,27.7477,156300.0
2006-11-28 09:30:00,44.76,44.98,44.67,44.71,172700.0,27.7106,27.8468,27.6549,27.6796,172700.0
2006-11-28 10:00:00,44.72,44.9,44.67,44.83,182900.0,27.6858,27.7972,27.6549,27.7539,182900.0
2006-11-28 10:30:00,44.82,45.14,44.79,45.0,219600.0,27.7477,27.9458,27.7291,27.8592,219600.0
2006-11-28 11:00:00,45.0,45.19,45.0,45.11,174100.0,27.8592,27.9768,27.8592,27.9273,174100.0
2006-11-28 11:30:00,45.12,45.4,45.11,45.23,51100.0,27.9334,28.1068,27.9273,28.0015,51100.0
2006-11-28 12:00:00,45.2,45.27,45.09,45.13,98200.0,27.983,28.0263,27.9149,27.9396,98200.0
2006-11-28 12:30:00,45.14,45.15,44.75,44.79,207600.0,27.9458,27.952,27.7044,27.7291,207600.0
2006-11-28 13:00:00,44.79,45.14,44.78,45.05,174300.0,27.7291,27.9458,27.723,27.8901,174300.0
2006-11-28 13:30:00,45.05,45.16,45.03,45.09,140500.0,27.8901,27.9582,27.8777,27.9149,140500.0
2006-11-28 14:00:00,45.09,45.28,45.05,45.28,75000.0,27.9149,28.0325,27.8901,28.0325,75000.0
2006-11-28 14:30:00,45.28,45.38,45.19,45.29,63800.0,28.0325,28.0944,27.9768,28.0387,63800.0
2006-11-28 15:00:00,45.29,45.42,45.22,45.33,89700.0,28.0387,28.1192,27.9954,28.0635,89700.0
2006-11-28 15:30:00,45.33,45.45,45.29,45.38,95000.0,28.0635,28.1377,28.0387,28.0944,95000.0
2006-11-29 09:30:00,45.92,45.98,45.85,45.9,129800.0,28.4287,28.4659,28.3854,28.4163,129800.0
2006-11-29 10:00:00,45.84,45.96,45.81,45.87,60500.0,28.3792,28.4535,28.3606,28.3978,60500.0
2006-11-29 10:30:00,45.9,46.09,45.9,45.95,76400.0,28.4163,28.534,28.4163,28.4473,76400.0
2006-11-29 11:00:00,45.94,46.32,45.94,46.28,172800.0,28.4411,28.6764,28.4411,28.6516,172800.0
2006-11-29 11:30:00,46.27,46.5,46.25,46.38,58400.0,28.6454,28.7878,28.633,28.7135,58400.0
2006-11-29 12:00:00,46.38,46.64,46.28,46.6,159900.0,28.7135,28.8745,28.6516,28.8497,159900.0
2006-11-29 12:30:00,46.6,46.65,46.47,46.6,131700.0,28.8497,28.8807,28.7692,28.8497,131700.0
2006-11-29 13:00:00,46.59,46.59,46.44,46.45,79900.0,28.8435,28.8435,28.7506,28.7568,79900.0
2006-11-29 13:30:00,46.42,46.47,46.34,46.46,83200.0,28.7383,28.7692,28.6887,28.763,83200.0
2006-11-29 14:00:00,46.47,46.53,46.43,46.48,88300.0,28.7692,28.8064,28.7445,28.7754,88300.0
2006-11-29 14:30:00,46.49,46.79,46.48,46.76,99500.0,28.7816,28.9673,28.7754,28.9488,99500.0
2006-11-29 15:00:00,46.75,46.9,46.66,46.75,138200.0,28.9426,29.0354,28.8869,28.9426,138200.0
2006-11-29 15:30:00,46.73,46.91,46.72,46.76,192300.0,28.9302,29.0416,28.924,28.9488,192300.0
2006-11-30 09:30:00,47.02,47.08,46.84,47.05,254800.0,29.1097,29.1469,28.9983,29.1283,254800.0
2006-11-30 10:00:00,47.06,47.07,46.59,46.66,230100.0,29.1345,29.1407,28.8435,28.8869,230100.0
2006-11-30 10:30:00,46.69,46.96,46.68,46.87,136300.0,28.9054,29.0726,28.8992,29.0169,136300.0
2006-11-30 11:00:00,46.87,46.87,46.34,46.45,243500.0,29.0169,29.0169,28.6887,28.7568,243500.0
2006-11-30 11:30:00,46.44,46.44,46.03,46.21,228600.0,28.7506,28.7506,28.4968,28.6083,228600.0
2006-11-30 12:00:00,46.22,46.69,46.21,46.69,107600.0,28.6144,28.9054,28.6083,28.9054,107600.0
2006-11-30 12:30:00,46.69,46.74,46.51,46.58,89500.0,28.9054,28.9364,28.794,28.8373,89500.0
2006-11-30 13:00:00,46.56,46.65,46.49,46.65,69800.0,28.8249,28.8807,28.7816,28.8807,69800.0
2006-11-30 13:30:00,46.63,46.68,46.51,46.52,61500.0,28.8683,28.8992,28.794,28.8002,61500.0
2006-11-30 14:00:00,46.51,46.73,46.51,46.73,99000.0,28.794,28.9302,28.794,28.9302,99000.0
2006-11-30 14:30:00,46.75,47.09,46.74,47.07,109100.0,28.9426,29.1531,28.9364,29.1407,109100.0
2006-11-30 15:00:00,47.07,47.1,46.98,47.05,43900.0,29.1407,29.1593,29.085,29.1283,43900.0
2006-11-30 15:30:00,47.05,47.12,46.94,46.94,188100.0,29.1283,29.1716,29.0602,29.0602,188100.0
2006-12-01 09:30:00,46.04,46.15,46.0,46.1,150200.0,28.503,28.5711,28.4782,28.5402,150200.0
2006-12-01 10:00:00,46.12,46.12,45.55,45.64,251700.0,28.5525,28.5525,28.1997,28.2554,251700.0
2006-12-01 10:30:00,45.63,45.65,45.13,45.55,223400.0,28.2492,28.2616,27.9396,28.1997,223400.0
2006-12-01 11:00:00,45.53,45.7,45.49,45.62,111200.0,28.1873,28.2925,28.1625,28.243,111200.0
2006-12-01 11:30:00,45.62,46.05,45.61,46.02,98400.0,28.243,28.5092,28.2368,28.4906,98400.0
2006-12-01 12:00:00,46.02,46.02,45.7,45.72,120900.0,28.4906,28.4906,28.2925,28.3049,120900.0
2006-12-01 12:30:00,45.72,45.75,45.63,45.7,73100.0,28.3049,28.3235,28.2492,28.2925,73100.0
2006-12-01 13:00:00,45.69,45.73,45.62,45.66,59500.0,28.2863,28.3111,28.243,28.2678,59500.0
2006-12-01 13:30:00,45.64,45.68,45.3,45.45,119400.0,28.2554,28.2801,28.0449,28.1377,119400.0
2006-12-01 14:00:00,45.45,45.5,45.28,45.31,129500.0,28.1377,28.1687,28.0325,28.0511,129500.0
2006-12-01 14:30:00,45.32,45.47,45.11,45.22,198000.0,28.0573,28.1501,27.9273,27.9954,198000.0
2006-12-01 15:00:00,45.22,45.43,45.21,45.4,294700.0,27.9954,28.1254,27.9892,28.1068,294700.0
2006-12-01 15:30:00,45.4,45.61,45.31,45.5,158500.0,28.1068,28.2368,28.0511,28.1687,158500.0
2006-12-04 09:30:00,45.76,45.9,45.65,45.82,85500.0,28.3297,28.4163,28.2616,28.3668,85500.0
2006-12-04 10:00:00,45.82,45.91,45.53,45.71,112800.0,28.3668,28.4225,28.1873,28.2987,112800.0
2006-12-04 10:30:00,45.73,45.73,45.4,45.44,81700.0,28.3111,28.3111,28.1068,28.1316,81700.0
2006-12-04 11:00:00,45.46,45.79,45.42,45.62,107700.0,28.1439,28.3482,28.1192,28.243,107700.0
2006-12-04 11:30:00,45.64,45.85,45.64,45.78,48800.0,28.2554,28.3854,28.2554,28.342,48800.0
2006-12-04 12:00:00,45.78,45.85,45.66,45.75,75300.0,28.342,28.3854,28.2678,28.3235,75300.0
2006-12-04 12:30:00,45.7,45.95,45.7,45.93,52600.0,28.2925,28.4473,28.2925,28.4349,52600.0
2006-12-04 13:00:00,45.96,46.11,45.91,46.02,56500.0,28.4535,28.5463,28.4225,28.4906,56500.0
2006-12-04 13:30:00,46.06,46.14,46.03,46.06,86500.0,28.5154,28.5649,28.4968,28.5154,86500.0
2006-12-04 14:00:00,46.07,46.14,46.03,46.1,47800.0,28.5216,28.5649,28.4968,28.5402,47800.0
2006-12-04 14:30:00,46.08,46.27,45.99,46.27,55600.0,28.5278,28.6454,28.4721,28.6454,55600.0
2006-12-04 15:00:00,46.29,46.29,46.15,46.25,67500.0,28.6578,28.6578,28.5711,28.633,67500.0
2006-12-04 15:30:00,46.25,46.34,46.18,46.21,173200.0,28.633,28.6887,28.5897,28.6083,173200.0
2006-12-05 09:30:00,46.23,46.34,46.18,46.32,121800.0,28.6206,28.6887,28.5897,28.6764,121800.0
2006-12-05 10:00:00,46.31,46.47,46.29,46.38,169500.0,28.6702,28.7692,28.6578,28.7135,169500.0
2006-12-05 10:30:00,46.38,46.43,46.15,46.34,70700.0,28.7135,28.7445,28.5711,28.6887,70700.0
2006-12-05 11:00:00,46.33,46.46,46.33,46.46,61600.0,28.6825,28.763,28.6825,28.763,61600.0
2006-12-05 11:30:00,46.46,46.56,46.37,46.37,30500.0,28.763,28.8249,28.7073,28.7073,30500.0
2006-12-05 12:00:00,46.37,46.48,46.32,46.48,46700.0,28.7073,28.7754,28.6764,28.7754,46700.0
2006-12-05 12:30:00,46.48,46.62,46.46,46.58,68400.0,28.7754,28.8621,28.763,28.8373,68400.0
2006-12-05 13:00:00,46.62,46.77,46.61,46.73,101600.0,28.8621,28.955,28.8559,28.9302,101600.0
2006-12-05 13:30:00,46.73,46.8,46.71,46.8,82100.0,28.9302,28.9735,28.9178,28.9735,82100.0
2006-12-05 14:00:00,46.79,46.95,46.79,46.94,105400.0,28.9673,29.0664,28.9673,29.0602,105400.0
2006-12-05 14:30:00,46.93,47.06,46.92,47.0,106100.0,29.054,29.1345,29.0478,29.0973,106100.0
2006-12-05 15:00:00,47.0,47.04,46.81,46.82,64700.0,29.0973,29.1221,28.9797,28.9859,64700.0
2006-12-05 15:30:00,46.82,46.9,46.82,46.84,52100.0,28.9859,29.0354,28.9859,28.9983,52100.0
2006-12-06 09:30:00,46.2,46.23,46.02,46.07,88800.0,28.6021,28.6206,28.4906,28.5216,88800.0
2006-12-06 10:00:00,46.08,46.37,45.98,46.29,91600.0,28.5278,28.7073,28.4659,28.6578,91600.0
2006-12-06 10:30:00,46.3,46.56,46.3,46.56,103800.0,28.664,28.8249,28.664,28.8249,103800.0
2006-12-06 11:00:00,46.52,46.67,46.44,46.62,49500.0,28.8002,28.893,28.7506,28.8621,49500.0
2006-12-06 11:30:00,46.65,46.82,46.65,46.79,42200.0,28.8807,28.9859,28.8807,28.9673,42200.0
2006-12-06 12:00:00,46.77,46.77,46.58,46.68,51200.0,28.955,28.955,28.8373,28.8992,51200.0
2006-12-06 12:30:00,46.68,46.79,46.59,46.72,35100.0,28.8992,28.9673,28.8435,28.924,35100.0
2006-12-06 13:00:00,46.71,46.76,46.66,46.71,18500.0,28.9178,28.9488,28.8869,28.9178,18500.0
2006-12-06 13:30:00,46.71,46.75,46.65,46.65,28700.0,28.9178,28.9426,28.8807,28.8807,28700.0
2006-12-06 14:00:00,46.65,46.66,46.43,46.46,52000.0,28.8807,28.8869,28.7445,28.763,52000.0
2006-12-06 14:30:00,46.47,46.59,46.38,46.39,42800.0,28.7692,28.8435,28.7135,28.7197,42800.0
2006-12-06 15:00:00,46.38,46.49,46.17,46.23,58400.0,28.7135,28.7816,28.5835,28.6206,58400.0
2006-12-06 15:30:00,46.24,46.35,46.16,46.32,103400.0,28.6268,28.6949,28.5773,28.6764,103400.0
2006-12-07 09:30:00,46.35,46.54,46.32,46.54,113900.0,28.6949,28.8126,28.6764,28.8126,113900.0
2006-12-07 10:00:00,46.55,46.56,46.2,46.28,84800.0,28.8188,28.8249,28.6021,28.6516,84800.0
2006-12-07 10:30:00,46.27,46.29,45.96,46.13,82700.0,28.6454,28.6578,28.4535,28.5587,82700.0
2006-12-07 11:00:00,46.13,46.17,46.01,46.1,46300.0,28.5587,28.5835,28.4844,28.5402,46300.0
2006-12-07 11:30:00,46.1,46.39,46.1,46.34,29900.0,28.5402,28.7197,28.5402,28.6887,29900.0
2006-12-07 12:00:00,46.31,46.44,46.24,46.34,38800.0,28.6702,28.7506,28.6268,28.6887,38800.0
2006-12-07 12:30:00,46.35,46.35,46.2,46.27,34400.0,28.6949,28.6949,28.6021,28.6454,34400.0
2006-12-07 13:00:00,46.29,46.37,46.24,46.37,24300.0,28.6578,28.7073,28.6268,28.7073,24300.0
2006-12-07 13:30:00,46.37,46.4,46.22,46.28,53200.0,28.7073,28.7259,28.6144,28.6516,53200.0
2006-12-07 14:00:00,46.26,46.27,45.99,46.0,75100.0,28.6392,28.6454,28.4721,28.4782,75100.0
2006-12-07 14:30:00,46.01,46.08,45.94,45.96,73900.0,28.4844,28.5278,28.4411,28.4535,73900.0
2006-12-07 15:00:00,45.95,46.05,45.85,45.98,79300.0,28.4473,28.5092,28.3854,28.4659,79300.0
2006-12-07 15:30:00,45.98,46.03,45.83,45.83,117600.0,28.4659,28.4968,28.373,28.373,117600.0
2006-12-08 09:30:00,46.25,46.4,46.12,46.15,126900.0,28.633,28.7259,28.5525,28.5711,126900.0
2006-12-08 10:00:00,46.16,46.16,45.94,46.04,105400.0,28.5773,28.5773,28.4411,28.503,105400.0
2006-12-08 10:30:00,46.04,46.29,46.02,46.28,105500.0,28.503,28.6578,28.4906,28.6516,105500.0
2006-12-08 11:00:00,46.26,46.49,46.26,46.31,108900.0,28.6392,28.7816,28.6392,28.6702,108900.0
2006-12-08 11:30:00,46.34,46.5,46.02,46.02,63800.0,28.6887,28.7878,28.4906,28.4906,63800.0
2006-12-08 12:00:00,46.03,46.2,46.01,46.02,73100.0,28.4968,28.6021,28.4844,28.4906,73100.0
2006-12-08 12:30:00,46.04,46.28,46.04,46.28,43800.0,28.503,28.6516,28.503,28.6516,43800.0
2006-12-08 13:00:00,46.27,46.33,46.19,46.23,242000.0,28.6454,28.6825,28.5959,28.6206,242000.0
2006-12-08 13:30:00,46.24,46.42,46.19,46.36,165000.0,28.6268,28.7383,28.5959,28.7011,165000.0
2006-12-08 14:00:00,46.35,46.65,46.34,46.6,160800.0,28.6949,28.8807,28.6887,28.8497,160800.0
2006-12-08 14:30:00,46.59,46.65,46.57,46.63,76000.0,28.8435,28.8807,28.8311,28.8683,76000.0
2006-12-08 15:00:00,46.62,46.75,46.6,46.74,109500.0,28.8621,28.9426,28.8497,28.9364,109500.0
2006-12-08 15:30:00,46.73,46.74,46.47,46.58,156700.0,28.9302,28.9364,28.7692,28.8373,156700.0
2006-12-11 09:30:00,46.54,46.58,46.34,46.48,129200.0,28.8126,28.8373,28.6887,28.7754,129200.0
2006-12-11 10:00:00,46.49,46.57,46.43,46.48,77100.0,28.7816,28.8311,28.7445,28.7754,77100.0
2006-12-11 10:30:00,46.47,46.54,46.44,46.51,43400.0,28.7692,28.8126,28.7506,28.794,43400.0
2006-12-11 11:00:00,46.52,46.58,46.5,46.55,49000.0,28.8002,28.8373,28.7878,28.8188,49000.0
2006-12-11 11:30:00,46.55,46.68,46.48,46.48,43800.0,28.8188,28.8992,28.7754,28.7754,43800.0
2006-12-11 12:00:00,46.48,46.6,46.45,46.56,32000.0,28.7754,28.8497,28.7568,28.8249,32000.0
2006-12-11 12:30:00,46.53,46.61,46.53,46.58,30800.0,28.8064,28.8559,28.8064,28.8373,30800.0
2006-12-11 13:00:00,46.58,46.58,46.46,46.5,56400.0,28.8373,28.8373,28.763,28.7878,56400.0
2006-12-11 13:30:00,46.5,46.51,46.41,46.44,39700.0,28.7878,28.794,28.7321,28.7506,39700.0
2006-12-11 14:00:00,46.41,46.42,46.32,46.36,51300.0,28.7321,28.7383,28.6764,28.7011,51300.0
2006-12-11 14:30:00,46.35,46.37,46.23,46.23,24000.0,28.6949,28.7073,28.6206,28.6206,24000.0
2006-12-11 15:00:00,46.25,46.41,46.21,46.32,34200.0,28.633,28.7321,28.6083,28.6764,34200.0
2006-12-11 15:30:00,46.33,46.5,46.29,46.48,105300.0,28.6825,28.7878,28.6578,28.7754,105300.0
2006-12-12 09:30:00,46.62,46.73,46.55,46.59,227800.0,28.8621,28.9302,28.8188,28.8435,227800.0
2006-12-12 10:00:00,46.58,46.79,46.57,46.79,132500.0,28.8373,28.9673,28.8311,28.9673,132500.0
2006-12-12 10:30:00,46.79,46.82,46.5,46.52,139200.0,28.9673,28.9859,28.7878,28.8002,139200.0
2006-12-12 11:00:00,46.51,46.69,46.49,46.5,61200.0,28.794,28.9054,28.7816,28.7878,61200.0
2006-12-12 11:30:00,46.5,46.5,46.19,46.26,66500.0,28.7878,28.7878,28.5959,28.6392,66500.0
2006-12-12 12:00:00,46.26,46.69,46.14,46.18,93800.0,28.6392,28.9054,28.5649,28.5897,93800.0
2006-12-12 12:30:00,46.16,46.28,46.14,46.19,60600.0,28.5773,28.6516,28.5649,28.5959,60600.0
2006-12-12 13:00:00,46.19,46.23,46.13,46.17,50400.0,28.5959,28.6206,28.5587,28.5835,50400.0
2006-12-12 13:30:00,46.16,46.19,46.07,46.1,64500.0,28.5773,28.5959,28.5216,28.5402,64500.0
2006-12-12 14:00:00,46.11,46.4,46.04,46.39,119500.0,28.5463,28.7259,28.503,28.7197,119500.0
2006-12-12 14:30:00,46.4,46.4,46.06,46.23,103600.0,28.7259,28.7259,28.5154,28.6206,103600.0
2006-12-12 15:00:00,46.23,46.39,46.16,46.25,123700.0,28.6206,28.7197,28.5773,28.633,123700.0
2006-12-12 15:30:00,46.24,46.28,46.12,46.2,93700.0,28.6268,28.6516,28.5525,28.6021,93700.0
2006-12-13 09:30:00,48.75,49.29,48.45,49.12,865600.0,30.1808,30.5151,29.995,30.4098,865600.0
2006-12-13 10:00:00,49.12,50.11,49.11,49.85,989700.0,30.4098,31.0227,30.4036,30.8618,989700.0
2006-12-13 10:30:00,49.83,49.92,48.52,48.54,1097200.0,30.8494,30.9051,30.0384,30.0507,1097200.0
2006-12-13 11:00:00,48.53,49.19,48.44,49.18,790400.0,30.0446,30.4532,29.9888,30.447,790400.0
2006-12-13 11:30:00,49.19,49.25,48.88,48.97,158500.0,30.4532,30.4903,30.2612,30.317,158500.0
2006-12-13 12:00:00,48.99,49.03,48.48,48.61,323100.0,30.3293,30.3541,30.0136,30.0941,323100.0
2006-12-13 12:30:00,48.61,48.8,48.61,48.8,196000.0,30.0941,30.2117,30.0941,30.2117,196000.0
2006-12-13 13:00:00,48.8,48.94,48.7,48.9,114000.0,30.2117,30.2984,30.1498,30.2736,114000.0
2006-12-13 13:30:00,48.88,49.1,48.87,49.04,222100.0,30.2612,30.3974,30.255,30.3603,222100.0
2006-12-13 14:00:00,49.03,49.25,48.99,49.21,276700.0,30.3541,30.4903,30.3293,30.4655,276700.0
2006-12-13 14:30:00,49.22,49.45,49.1,49.37,268000.0,30.4717,30.6141,30.3974,30.5646,268000.0
2006-12-13 15:00:00,49.37,50.13,49.34,50.12,458700.0,30.5646,31.0351,30.546,31.0289,458700.0
2006-12-13 15:30:00,50.12,50.69,49.99,50.21,892400.0,31.0289,31.3818,30.9484,31.0846,892400.0
2006-12-14 09:30:00,51.05,51.21,50.34,50.34,1012600.0,31.6047,31.7037,31.1651,31.1651,1012600.0
2006-12-14 10:00:00,50.35,50.46,50.0,50.28,638100.0,31.1713,31.2394,30.9546,31.128,638100.0
2006-12-14 10:30:00,50.28,50.37,49.74,49.99,606400.0,31.128,31.1837,30.7937,30.9484,606400.0
2006-12-14 11:00:00,49.99,50.02,49.7,49.75,424700.0,30.9484,30.967,30.7689,30.7998,424700.0
2006-12-14 11:30:00,49.75,49.99,49.63,49.82,200200.0,30.7998,30.9484,30.7256,30.8432,200200.0
2006-12-14 12:00:00,49.85,49.93,49.71,49.72,136200.0,30.8618,30.9113,30.7751,30.7813,136200.0
2006-12-14 12:30:00,49.72,49.74,49.29,49.46,272900.0,30.7813,30.7937,30.5151,30.6203,272900.0
2006-12-14 13:00:00,49.46,49.47,49.23,49.32,205300.0,30.6203,30.6265,30.4779,30.5336,205300.0
2006-12-14 13:30:00,49.33,49.45,49.26,49.27,152900.0,30.5398,30.6141,30.4965,30.5027,152900.0
2006-12-14 14:00:00,49.29,49.4,49.27,49.38,81700.0,30.5151,30.5832,30.5027,30.5708,81700.0
2006-12-14 14:30:00,49.4,49.73,49.38,49.7,140000.0,30.5832,30.7875,30.5708,30.7689,140000.0
2006-12-14 15:00:00,49.7,49.75,49.61,49.75,126200.0,30.7689,30.7998,30.7132,30.7998,126200.0
2006-12-14 15:30:00,49.74,49.75,49.37,49.52,290200.0,30.7937,30.7998,30.5646,30.6575,290200.0
2006-12-15 09:30:00,51.89,51.89,50.68,51.4,1138600.0,32.1247,32.1247,31.3756,31.8213,1138600.0
2006-12-15 10:00:00,51.41,51.75,51.29,51.51,614900.0,31.8275,32.038,31.7532,31.8894,614900.0
2006-12-15 10:30:00,51.55,51.64,51.18,51.34,296700.0,31.9142,31.9699,31.6851,31.7842,296700.0
2006-12-15 11:00:00,51.35,51.45,51.17,51.33,270700.0,31.7904,31.8523,31.679,31.778,270700.0
2006-12-15 11:30:00,51.34,51.38,50.99,51.08,201900.0,31.7842,31.809,31.5675,31.6232,201900.0
2006-12-15 12:00:00,51.1,51.24,50.93,50.98,177300.0,31.6356,31.7223,31.5304,31.5613,177300.0
2006-12-15 12:30:00,50.96,51.11,50.95,51.06,71700.0,31.5489,31.6418,31.5428,31.6109,71700.0
2006-12-15 13:00:00,51.07,51.15,51.0,51.04,78100.0,31.617,31.6666,31.5737,31.5985,78100.0
2006-12-15 13:30:00,51.04,51.06,50.9,51.02,106400.0,31.5985,31.6109,31.5118,31.5861,106400.0
2006-12-15 14:00:00,51.02,51.07,50.86,50.96,113900.0,31.5861,31.617,31.487,31.5489,113900.0
2006-12-15 14:30:00,50.95,51.0,50.8,50.93,136100.0,31.5428,31.5737,31.4499,31.5304,136100.0
2006-12-15 15:00:00,50.93,51.2,50.86,50.96,272900.0,31.5304,31.6975,31.487,31.5489,272900.0
2006-12-15 15:30:00,50.96,51.16,50.94,51.02,279800.0,31.5489,31.6728,31.5366,31.5861,279800.0
2006-12-18 09:30:00,51.05,51.09,50.81,50.83,240400.0,31.6047,31.6294,31.4561,31.4685,240400.0
2006-12-18 10:00:00,50.83,50.85,50.27,50.35,191500.0,31.4685,31.4808,31.1218,31.1713,191500.0
2006-12-18 10:30:00,50.37,50.52,50.33,50.35,170000.0,31.1837,31.2765,31.1589,31.1713,170000.0
2006-12-18 11:00:00,50.31,50.35,49.9,50.02,282100.0,31.1465,31.1713,30.8927,30.967,282100.0
2006-12-18 11:30:00,50.01,50.01,49.65,49.8,142500.0,30.9608,30.9608,30.7379,30.8308,142500.0
2006-12-18 12:00:00,49.8,49.95,49.51,49.72,178900.0,30.8308,30.9237,30.6513,30.7813,178900.0
2006-12-18 12:30:00,49.72,49.78,49.51,49.52,131900.0,30.7813,30.8184,30.6513,30.6575,131900.0
2006-12-18 13:00:00,49.52,49.72,49.48,49.68,135200.0,30.6575,30.7813,30.6327,30.7565,135200.0
2006-12-18 13:30:00,49.68,49.76,49.63,49.67,130800.0,30.7565,30.806,30.7256,30.7503,130800.0
2006-12-18 14:00:00,49.71,49.72,49.57,49.65,87800.0,30.7751,30.7813,30.6884,30.7379,87800.0
2006-12-18 14:30:00,49.62,49.69,49.35,49.46,114300.0,30.7194,30.7627,30.5522,30.6203,114300.0
2006-12-18 15:00:00,49.46,49.7,49.15,49.41,208200.0,30.6203,30.7689,30.4284,30.5894,208200.0
2006-12-18 15:30:00,49.4,49.59,49.38,49.5,378100.0,30.5832,30.7008,30.5708,30.6451,378100.0
2006-12-19 09:30:00,49.41,49.69,49.22,49.61,276000.0,30.5894,30.7627,30.4717,30.7132,276000.0
2006-12-19 10:00:00,49.62,50.38,49.52,50.31,194000.0,30.7194,31.1899,30.6575,31.1465,194000.0
2006-12-19 10:30:00,50.3,51.15,50.25,50.92,534300.0,31.1403,31.6666,31.1094,31.5242,534300.0
2006-12-19 11:00:00,50.93,51.1,50.75,50.91,313700.0,31.5304,31.6356,31.4189,31.518,313700.0
2006-12-19 11:30:00,50.91,50.97,50.72,50.83,51100.0,31.518,31.5551,31.4004,31.4685,51100.0
2006-12-19 12:00:00,50.87,50.98,50.72,50.73,74700.0,31.4932,31.5613,31.4004,31.4066,74700.0
2006-12-19 12:30:00,50.74,50.89,50.74,50.88,34700.0,31.4127,31.5056,31.4127,31.4994,34700.0
2006-12-19 13:00:00,50.87,51.0,50.8,50.9,72700.0,31.4932,31.5737,31.4499,31.5118,72700.0
2006-12-19 13:30:00,50.9,51.04,50.88,51.03,92300.0,31.5118,31.5985,31.4994,31.5923,92300.0
2006-12-19 14:00:00,51.03,51.06,50.88,50.97,89200.0,31.5923,31.6109,31.4994,31.5551,89200.0
2006-12-19 14:30:00,50.97,51.05,50.85,51.0,78100.0,31.5551,31.6047,31.4808,31.5737,78100.0
2006-12-19 15:00:00,51.0,51.05,50.89,50.99,114900.0,31.5737,31.6047,31.5056,31.5675,114900.0
2006-12-19 15:30:00,50.99,50.99,50.76,50.77,155300.0,31.5675,31.5675,31.4251,31.4313,155300.0
2006-12-20 09:30:00,51.99,52.03,51.25,51.61,419100.0,32.1866,32.2114,31.7285,31.9514,419100.0
2006-12-20 10:00:00,51.61,51.66,51.21,51.36,164900.0,31.9514,31.9823,31.7037,31.7966,164900.0
2006-12-20 10:30:00,51.37,51.66,51.26,51.29,211000.0,31.8028,31.9823,31.7347,31.7532,211000.0
2006-12-20 11:00:00,51.3,51.35,51.12,51.17,104800.0,31.7594,31.7904,31.648,31.679,104800.0
2006-12-20 11:30:00,51.16,51.32,50.71,50.89,144600.0,31.6728,31.7718,31.3942,31.5056,144600.0
2006-12-20 12:00:00,50.88,51.02,50.86,50.94,160900.0,31.4994,31.5861,31.487,31.5366,160900.0
2006-12-20 12:30:00,50.94,50.94,50.71,50.77,163400.0,31.5366,31.5366,31.3942,31.4313,163400.0
2006-12-20 13:00:00,50.77,50.8,50.58,50.64,136400.0,31.4313,31.4499,31.3137,31.3508,136400.0
2006-12-20 13:30:00,50.65,50.66,50.46,50.55,102900.0,31.357,31.3632,31.2394,31.2951,102900.0
2006-12-20 14:00:00,50.55,50.76,50.53,50.68,125700.0,31.2951,31.4251,31.2827,31.3756,125700.0
2006-12-20 14:30:00,50.66,50.66,50.41,50.44,84100.0,31.3632,31.3632,31.2084,31.227,84100.0
2006-12-20 15:00:00,50.43,50.48,50.31,50.45,106000.0,31.2208,31.2518,31.1465,31.2332,106000.0
2006-12-20 15:30:00,50.45,50.6,50.36,50.48,193500.0,31.2332,31.3261,31.1775,31.2518,193500.0
2006-12-21 09:30:00,50.15,50.36,50.02,50.25,278300.0,31.0475,31.1775,30.967,31.1094,278300.0
2006-12-21 10:00:00,50.26,50.28,50.11,50.16,166400.0,31.1156,31.128,31.0227,31.0537,166400.0
2006-12-21 10:30:00,50.15,50.29,50.14,50.2,149100.0,31.0475,31.1342,31.0413,31.0784,149100.0
2006-12-21 11:00:00,50.18,50.27,50.05,50.18,173400.0,31.0661,31.1218,30.9856,31.0661,173400.0
2006-12-21 11:30:00,50.24,50.47,50.19,50.34,44500.0,31.1032,31.2456,31.0722,31.1651,44500.0
2006-12-21 12:00:00,50.32,50.35,50.0,50.08,96300.0,31.1527,31.1713,30.9546,31.0041,96300.0
2006-12-21 12:30:00,50.1,50.14,49.84,49.93,106700.0,31.0165,31.0413,30.8556,30.9113,106700.0
2006-12-21 13:00:00,49.95,50.0,49.9,49.98,50400.0,30.9237,30.9546,30.8927,30.9422,50400.0
2006-12-21 13:30:00,50.0,50.05,49.91,49.97,68900.0,30.9546,30.9856,30.8989,30.936,68900.0
2006-12-21 14:00:00,49.97,50.22,49.95,50.16,63500.0,30.936,31.0908,30.9237,31.0537,63500.0
2006-12-21 14:30:00,50.17,50.34,50.16,50.21,52300.0,31.0599,31.1651,31.0537,31.0846,52300.0
2006-12-21 15:00:00,50.22,50.44,50.1,50.42,56300.0,31.0908,31.227,31.0165,31.2146,56300.0
2006-12-21 15:30:00,50.43,50.54,50.35,50.5,188000.0,31.2208,31.2889,31.1713,31.2642,188000.0
2006-12-22 09:30:00,50.46,50.5,50.06,50.08,132500.0,31.2394,31.2642,30.9918,31.0041,132500.0
2006-12-22 10:00:00,50.08,50.11,49.89,50.0,92500.0,31.0041,31.0227,30.8865,30.9546,92500.0
2006-12-22 10:30:00,50.02,50.06,49.69,49.69,63900.0,30.967,30.9918,30.7627,30.7627,63900.0
2006-12-22 11:00:00,49.71,49.82,49.61,49.63,39300.0,30.7751,30.8432,30.7132,30.7256,39300.0
2006-12-22 11:30:00,49.67,49.98,49.67,49.75,46300.0,30.7503,30.9422,30.7503,30.7998,46300.0
2006-12-22 12:00:00,49.73,49.85,49.56,49.61,39100.0,30.7875,30.8618,30.6822,30.7132,39100.0
2006-12-22 12:30:00,49.59,49.87,49.55,49.59,25000.0,30.7008,30.8741,30.676,30.7008,25000.0
2006-12-22 13:00:00,49.59,49.69,49.5,49.57,38600.0,30.7008,30.7627,30.6451,30.6884,38600.0
2006-12-22 13:30:00,49.56,49.7,49.5,49.65,37800.0,30.6822,30.7689,30.6451,30.7379,37800.0
2006-12-22 14:00:00,49.65,49.82,49.54,49.64,36600.0,30.7379,30.8432,30.6698,30.7317,36600.0
2006-12-22 14:30:00,49.62,49.78,49.45,49.55,61800.0,30.7194,30.8184,30.6141,30.676,61800.0
2006-12-22 15:00:00,49.5,49.77,49.42,49.75,68000.0,30.6451,30.8122,30.5955,30.7998,68000.0
2006-12-22 15:30:00,49.76,49.95,49.67,49.81,73700.0,30.806,30.9237,30.7503,30.837,73700.0
2006-12-26 09:30:00,49.48,50.1,49.48,49.84,65100.0,30.6327,31.0165,30.6327,30.8556,65100.0
2006-12-26 10:00:00,49.84,50.24,49.81,50.06,106400.0,30.8556,31.1032,30.837,30.9918,106400.0
2006-12-26 10:30:00,50.05,50.11,49.36,49.36,76200.0,30.9856,31.0227,30.5584,30.5584,76200.0
2006-12-26 11:00:00,49.43,49.47,48.85,49.1,164800.0,30.6017,30.6265,30.2427,30.3974,164800.0
2006-12-26 11:30:00,49.09,49.13,48.88,49.0,43000.0,30.3912,30.416,30.2612,30.3355,43000.0
2006-12-26 12:00:00,48.95,49.26,48.91,48.93,86300.0,30.3046,30.4965,30.2798,30.2922,86300.0
2006-12-26 12:30:00,48.94,49.11,48.91,49.07,26100.0,30.2984,30.4036,30.2798,30.3789,26100.0
2006-12-26 13:00:00,49.08,49.11,48.99,49.04,41100.0,30.3851,30.4036,30.3293,30.3603,41100.0
2006-12-26 13:30:00,49.03,49.24,49.01,49.16,55000.0,30.3541,30.4841,30.3417,30.4346,55000.0
2006-12-26 14:00:00,49.11,49.2,49.09,49.11,42700.0,30.4036,30.4593,30.3912,30.4036,42700.0
2006-12-26 14:30:00,49.11,49.16,49.02,49.09,41700.0,30.4036,30.4346,30.3479,30.3912,41700.0
2006-12-26 15:00:00,49.09,49.12,48.99,49.0,71300.0,30.3912,30.4098,30.3293,30.3355,71300.0
2006-12-26 15:30:00,49.01,49.17,48.92,49.1,104000.0,30.3417,30.4408,30.286,30.3974,104000.0
2006-12-27 09:30:00,49.44,49.7,49.44,49.45,111600.0,30.6079,30.7689,30.6079,30.6141,111600.0
2006-12-27 10:00:00,49.47,49.5,48.96,49.11,182700.0,30.6265,30.6451,30.3108,30.4036,182700.0
2006-12-27 10:30:00,49.12,49.27,49.05,49.13,110900.0,30.4098,30.5027,30.3665,30.416,110900.0
2006-12-27 11:00:00,49.14,49.14,48.91,49.1,159300.0,30.4222,30.4222,30.2798,30.3974,159300.0
2006-12-27 11:30:00,49.11,49.51,49.11,49.42,73300.0,30.4036,30.6513,30.4036,30.5955,73300.0
2006-12-27 12:00:00,49.44,49.52,49.35,49.49,34200.0,30.6079,30.6575,30.5522,30.6389,34200.0
2006-12-27 12:30:00,49.48,49.61,49.47,49.59,32200.0,30.6327,30.7132,30.6265,30.7008,32200.0
2006-12-27 13:00:00,49.59,49.68,49.57,49.61,38700.0,30.7008,30.7565,30.6884,30.7132,38700.0
2006-12-27 13:30:00,49.65,49.72,49.58,49.7,34700.0,30.7379,30.7813,30.6946,30.7689,34700.0
2006-12-27 14:00:00,49.7,49.78,49.57,49.6,44800.0,30.7689,30.8184,30.6884,30.707,44800.0
2006-12-27 14:30:00,49.6,49.73,49.52,49.66,43500.0,30.707,30.7875,30.6575,30.7441,43500.0
2006-12-27 15:00:00,49.63,49.76,49.55,49.69,45100.0,30.7256,30.806,30.676,30.7627,45100.0
2006-12-27 15:30:00,49.69,49.89,49.68,49.82,82600.0,30.7627,30.8865,30.7565,30.8432,82600.0
2006-12-28 09:30:00,49.64,49.72,49.38,49.38,169200.0,30.7317,30.7813,30.5708,30.5708,169200.0
2006-12-28 10:00:00,49.41,49.53,49.28,49.34,119900.0,30.5894,30.6636,30.5089,30.546,119900.0
2006-12-28 10:30:00,49.36,49.5,49.36,49.42,62900.0,30.5584,30.6451,30.5584,30.5955,62900.0
2006-12-28 11:00:00,49.43,49.47,49.32,49.42,82800.0,30.6017,30.6265,30.5336,30.5955,82800.0
2006-12-28 11:30:00,49.41,49.51,49.34,49.46,25800.0,30.5894,30.6513,30.546,30.6203,25800.0
2006-12-28 12:00:00,49.46,49.55,49.3,49.55,21000.0,30.6203,30.676,30.5213,30.676,21000.0
2006-12-28 12:30:00,49.55,49.7,49.51,49.62,31500.0,30.676,30.7689,30.6513,30.7194,31500.0
2006-12-28 13:00:00,49.63,49.73,49.38,49.63,74800.0,30.7256,30.7875,30.5708,30.7256,74800.0
2006-12-28 13:30:00,49.65,49.77,49.58,49.64,37900.0,30.7379,30.8122,30.6946,30.7317,37900.0
2006-12-28 14:00:00,49.63,49.82,49.6,49.6,46800.0,30.7256,30.8432,30.707,30.707,46800.0
2006-12-28 14:30:00,49.6,49.64,49.46,49.58,87300.0,30.707,30.7317,30.6203,30.6946,87300.0
2006-12-28 15:00:00,49.55,49.55,49.34,49.34,58100.0,30.676,30.676,30.546,30.546,58100.0
2006-12-28 15:30:00,49.34,49.44,49.28,49.36,45600.0,30.546,30.6079,30.5089,30.5584,45600.0
2006-12-29 09:30:00,49.7,49.91,49.7,49.86,71200.0,30.7689,30.8989,30.7689,30.8679,71200.0
2006-12-29 10:00:00,49.87,49.92,49.78,49.78,22900.0,30.8741,30.9051,30.8184,30.8184,22900.0
2006-12-29 10:30:00,49.79,49.8,49.62,49.76,106000.0,30.8246,30.8308,30.7194,30.806,106000.0
2006-12-29 11:00:00,49.73,49.76,49.63,49.74,22200.0,30.7875,30.806,30.7256,30.7937,22200.0
2006-12-29 11:30:00,49.74,49.98,49.68,49.91,33400.0,30.7937,30.9422,30.7565,30.8989,33400.0
2006-12-29 12:00:00,49.91,50.03,49.9,49.9,15300.0,30.8989,30.9732,30.8927,30.8927,15300.0
2006-12-29 12:30:00,49.92,49.95,49.88,49.93,13300.0,30.9051,30.9237,30.8803,30.9113,13300.0
2006-12-29 13:00:00,49.93,50.04,49.92,50.03,15500.0,30.9113,30.9794,30.9051,30.9732,15500.0
2006-12-29 13:30:00,50.03,50.08,49.93,49.99,21800.0,30.9732,31.0041,30.9113,30.9484,21800.0
2006-12-29 14:00:00,50.0,50.13,49.93,49.96,32100.0,30.9546,31.0351,30.9113,30.9299,32100.0
2006-12-29 14:30:00,49.97,49.97,49.89,49.89,41100.0,30.936,30.936,30.8865,30.8865,41100.0
2006-12-29 15:00:00,49.9,49.9,49.72,49.72,46500.0,30.8927,30.8927,30.7813,30.7813,46500.0
2006-12-29 15:30:00,49.71,50.03,49.71,49.88,77300.0,30.7751,30.9732,30.7751,30.8803,77300.0
2007-01-03 09:30:00,50.06,50.13,49.66,49.76,299700.0,30.9918,31.0351,30.7441,30.806,299700.0
2007-01-03 10:00:00,49.75,49.8,49.42,49.42,361400.0,30.7998,30.8308,30.5955,30.5955,361400.0
2007-01-03 10:30:00,49.42,49.55,49.32,49.38,211600.0,30.5955,30.676,30.5336,30.5708,211600.0
2007-01-03 11:00:00,49.39,49.39,48.98,49.04,180200.0,30.577,30.577,30.3231,30.3603,180200.0
2007-01-03 11:30:00,49.02,49.03,48.71,48.95,198100.0,30.3479,30.3541,30.156,30.3046,198100.0
2007-01-03 12:00:00,48.96,49.09,48.71,48.77,161200.0,30.3108,30.3912,30.156,30.1931,161200.0
2007-01-03 12:30:00,48.78,48.83,48.69,48.77,122500.0,30.1993,30.2303,30.1436,30.1931,122500.0
2007-01-03 13:00:00,48.75,48.76,48.62,48.65,119300.0,30.1808,30.1869,30.1003,30.1188,119300.0
2007-01-03 13:30:00,48.65,48.7,48.57,48.61,94500.0,30.1188,30.1498,30.0693,30.0941,94500.0
2007-01-03 14:00:00,48.62,48.64,48.5,48.54,207300.0,30.1003,30.1127,30.026,30.0507,207300.0
2007-01-03 14:30:00,48.54,48.55,47.91,48.0,213500.0,30.0507,30.0569,29.6607,29.7164,213500.0
2007-01-03 15:00:00,48.0,48.14,47.95,48.13,195200.0,29.7164,29.8031,29.6855,29.7969,195200.0
2007-01-03 15:30:00,48.14,48.55,48.14,48.48,154200.0,29.8031,30.0569,29.8031,30.0136,154200.0
2007-01-04 09:30:00,47.5,47.57,47.35,47.47,243100.0,29.4069,29.4502,29.314,29.3883,243100.0
2007-01-04 10:00:00,47.49,47.5,46.96,47.08,399600.0,29.4007,29.4069,29.0726,29.1469,399600.0
2007-01-04 10:30:00,47.07,47.55,47.02,47.48,254000.0,29.1407,29.4378,29.1097,29.3945,254000.0
2007-01-04 11:00:00,47.45,47.52,47.09,47.09,133800.0,29.3759,29.4193,29.1531,29.1531,133800.0
2007-01-04 11:30:00,47.08,47.28,47.04,47.15,92400.0,29.1469,29.2707,29.1221,29.1902,92400.0
2007-01-04 12:00:00,47.15,47.25,46.97,47.03,96300.0,29.1902,29.2521,29.0788,29.1159,96300.0
2007-01-04 12:30:00,47.03,47.08,46.8,46.88,238400.0,29.1159,29.1469,28.9735,29.0231,238400.0
2007-01-04 13:00:00,46.89,46.91,46.63,46.75,208400.0,29.0292,29.0416,28.8683,28.9426,208400.0
2007-01-04 13:30:00,46.72,46.76,46.45,46.73,237500.0,28.924,28.9488,28.7568,28.9302,237500.0
2007-01-04 14:00:00,46.73,46.91,46.72,46.81,189900.0,28.9302,29.0416,28.924,28.9797,189900.0
2007-01-04 14:30:00,46.81,47.13,46.81,47.13,135100.0,28.9797,29.1778,28.9797,29.1778,135100.0
2007-01-04 15:00:00,47.14,47.17,46.92,46.95,130000.0,29.184,29.2026,29.0478,29.0664,130000.0
2007-01-04 15:30:00,46.96,47.02,46.83,46.9,292600.0,29.0726,29.1097,28.9921,29.0354,292600.0
2007-01-05 09:30:00,47.67,47.73,46.9,47.43,310000.0,29.5121,29.5493,29.0354,29.3636,310000.0
2007-01-05 10:00:00,47.43,47.56,47.36,47.44,132500.0,29.3636,29.444,29.3202,29.3697,132500.0
2007-01-05 10:30:00,47.47,47.52,47.36,47.4,137700.0,29.3883,29.4193,29.3202,29.345,137700.0
2007-01-05 11:00:00,47.39,47.42,46.51,46.59,436200.0,29.3388,29.3574,28.794,28.8435,436200.0
2007-01-05 11:30:00,46.59,46.79,46.54,46.69,127100.0,28.8435,28.9673,28.8126,28.9054,127100.0
2007-01-05 12:00:00,46.72,46.93,46.62,46.86,107600.0,28.924,29.054,28.8621,29.0107,107600.0
2007-01-05 12:30:00,46.86,46.9,46.78,46.85,89400.0,29.0107,29.0354,28.9611,29.0045,89400.0
2007-01-05 13:00:00,46.85,46.95,46.74,46.94,85000.0,29.0045,29.0664,28.9364,29.0602,85000.0
2007-01-05 13:30:00,46.94,47.15,46.92,47.14,125300.0,29.0602,29.1902,29.0478,29.184,125300.0
2007-01-05 14:00:00,47.15,47.23,47.09,47.11,138500.0,29.1902,29.2397,29.1531,29.1654,138500.0
2007-01-05 14:30:00,47.11,47.15,46.95,47.07,162700.0,29.1654,29.1902,29.0664,29.1407,162700.0
2007-01-05 15:00:00,47.08,47.3,47.02,47.26,153600.0,29.1469,29.2831,29.1097,29.2583,153600.0
2007-01-05 15:30:00,47.25,47.38,47.11,47.3,319000.0,29.2521,29.3326,29.1654,29.2831,319000.0
2007-01-08 09:30:00,47.76,47.81,47.58,47.69,192500.0,29.5679,29.5988,29.4564,29.5245,192500.0
2007-01-08 10:00:00,47.69,47.8,47.4,47.42,87700.0,29.5245,29.5926,29.345,29.3574,87700.0
2007-01-08 10:30:00,47.4,47.7,47.35,47.38,109500.0,29.345,29.5307,29.314,29.3326,109500.0
2007-01-08 11:00:00,47.36,47.4,47.19,47.29,185200.0,29.3202,29.345,29.215,29.2769,185200.0
2007-01-08 11:30:00,47.25,47.39,47.14,47.28,129300.0,29.2521,29.3388,29.184,29.2707,129300.0
2007-01-08 12:00:00,47.28,47.32,47.13,47.24,90700.0,29.2707,29.2955,29.1778,29.2459,90700.0
2007-01-08 12:30:00,47.23,47.33,47.2,47.27,35800.0,29.2397,29.3016,29.2212,29.2645,35800.0
2007-01-08 13:00:00,47.27,47.36,47.2,47.34,62600.0,29.2645,29.3202,29.2212,29.3078,62600.0
2007-01-08 13:30:00,47.33,47.62,47.3,47.52,113900.0,29.3016,29.4812,29.2831,29.4193,113900.0
2007-01-08 14:00:00,47.53,47.82,47.48,47.8,110700.0,29.4255,29.605,29.3945,29.5926,110700.0
2007-01-08 14:30:00,47.8,47.96,47.69,47.73,108400.0,29.5926,29.6917,29.5245,29.5493,108400.0
2007-01-08 15:00:00,47.73,47.87,47.73,47.8,60200.0,29.5493,29.636,29.5493,29.5926,60200.0
2007-01-08 15:30:00,47.79,47.97,47.71,47.81,150700.0,29.5864,29.6979,29.5369,29.5988,150700.0
2007-01-09 09:30:00,46.82,46.91,46.65,46.78,160000.0,28.9859,29.0416,28.8807,28.9611,160000.0
2007-01-09 10:00:00,46.8,46.95,46.72,46.83,131900.0,28.9735,29.0664,28.924,28.9921,131900.0
2007-01-09 10:30:00,46.83,46.84,46.47,46.55,69600.0,28.9921,28.9983,28.7692,28.8188,69600.0
2007-01-09 11:00:00,46.54,46.67,46.1,46.2,190600.0,28.8126,28.893,28.5402,28.6021,190600.0
2007-01-09 11:30:00,46.2,46.25,45.87,45.92,160000.0,28.6021,28.633,28.3978,28.4287,160000.0
2007-01-09 12:00:00,45.95,46.37,45.91,46.33,221500.0,28.4473,28.7073,28.4225,28.6825,221500.0
2007-01-09 12:30:00,46.33,46.62,46.31,46.6,277100.0,28.6825,28.8621,28.6702,28.8497,277100.0
2007-01-09 13:00:00,46.58,46.73,46.55,46.69,126900.0,28.8373,28.9302,28.8188,28.9054,126900.0
2007-01-09 13:30:00,46.69,46.74,46.62,46.66,70300.0,28.9054,28.9364,28.8621,28.8869,70300.0
2007-01-09 14:00:00,46.66,46.71,46.52,46.57,71900.0,28.8869,28.9178,28.8002,28.8311,71900.0
2007-01-09 14:30:00,46.55,46.56,46.34,46.4,99600.0,28.8188,28.8249,28.6887,28.7259,99600.0
2007-01-09 15:00:00,46.38,46.67,46.36,46.65,122300.0,28.7135,28.893,28.7011,28.8807,122300.0
2007-01-09 15:30:00,46.65,46.69,46.39,46.4,163800.0,28.8807,28.9054,28.7197,28.7259,163800.0
2007-01-10 09:30:00,49.0,49.0,48.32,48.43,445400.0,30.3355,30.3355,29.9145,29.9826,445400.0
2007-01-10 10:00:00,48.43,48.64,48.12,48.26,441900.0,29.9826,30.1127,29.7907,29.8774,441900.0
2007-01-10 10:30:00,48.27,48.72,48.22,48.44,274300.0,29.8836,30.1622,29.8526,29.9888,274300.0
2007-01-10 11:00:00,48.45,48.62,48.09,48.19,323200.0,29.995,30.1003,29.7722,29.8341,323200.0
2007-01-10 11:30:00,48.24,48.45,47.8,48.37,179200.0,29.865,29.995,29.5926,29.9455,179200.0
2007-01-10 12:00:00,48.36,48.41,48.2,48.36,92400.0,29.9393,29.9703,29.8403,29.9393,92400.0
2007-01-10 12:30:00,48.35,48.53,48.33,48.4,150200.0,29.9331,30.0446,29.9207,29.9641,150200.0
2007-01-10 13:00:00,48.4,48.44,48.32,48.44,71500.0,29.9641,29.9888,29.9145,29.9888,71500.0
2007-01-10 13:30:00,48.44,48.52,48.31,48.47,152100.0,29.9888,30.0384,29.9084,30.0074,152100.0
2007-01-10 14:00:00,48.49,48.55,48.43,48.44,117100.0,30.0198,30.0569,29.9826,29.9888,117100.0
2007-01-10 14:30:00,48.43,48.6,48.35,48.46,97600.0,29.9826,30.0879,29.9331,30.0012,97600.0
2007-01-10 15:00:00,48.46,48.6,48.43,48.59,135500.0,30.0012,30.0879,29.9826,30.0817,135500.0
2007-01-10 15:30:00,48.6,48.67,48.46,48.54,221700.0,30.0879,30.1312,30.0012,30.0507,221700.0
2007-01-11 09:30:00,48.82,48.95,48.77,48.85,209700.0,30.2241,30.3046,30.1931,30.2427,209700.0
2007-01-11 10:00:00,48.83,48.88,48.58,48.58,188800.0,30.2303,30.2612,30.0755,30.0755,188800.0
2007-01-11 10:30:00,48.58,48.91,48.54,48.85,213700.0,30.0755,30.2798,30.0507,30.2427,213700.0
2007-01-11 11:00:00,48.85,48.95,48.61,48.62,290400.0,30.2427,30.3046,30.0941,30.1003,290400.0
2007-01-11 11:30:00,48.61,48.72,48.5,48.66,111000.0,30.0941,30.1622,30.026,30.125,111000.0
2007-01-11 12:00:00,48.68,48.85,48.61,48.65,192300.0,30.1374,30.2427,30.0941,30.1188,192300.0
2007-01-11 12:30:00,48.64,48.65,48.57,48.64,60500.0,30.1127,30.1188,30.0693,30.1127,60500.0
2007-01-11 13:00:00,48.64,48.65,48.37,48.4,145400.0,30.1127,30.1188,29.9455,29.9641,145400.0
2007-01-11 13:30:00,48.4,48.44,48.17,48.2,182200.0,29.9641,29.9888,29.8217,29.8403,182200.0
2007-01-11 14:00:00,48.19,48.2,47.96,48.01,225500.0,29.8341,29.8403,29.6917,29.7226,225500.0
2007-01-11 14:30:00,48.01,48.15,47.95,47.99,157900.0,29.7226,29.8093,29.6855,29.7102,157900.0
2007-01-11 15:00:00,47.98,48.02,47.77,47.82,197600.0,29.7041,29.7288,29.574,29.605,197600.0
2007-01-11 15:30:00,47.81,47.98,47.6,47.64,329200.0,29.5988,29.7041,29.4688,29.4936,329200.0
2007-01-12 09:30:00,49.47,49.6,49.22,49.51,452200.0,30.6265,30.707,30.4717,30.6513,452200.0
2007-01-12 10:00:00,49.51,49.73,49.47,49.71,332200.0,30.6513,30.7875,30.6265,30.7751,332200.0
2007-01-12 10:30:00,49.75,50.05,49.6,49.88,346700.0,30.7998,30.9856,30.707,30.8803,346700.0
2007-01-12 11:00:00,49.89,50.2,49.86,50.13,225200.0,30.8865,31.0784,30.8679,31.0351,225200.0
2007-01-12 11:30:00,50.15,50.43,50.09,50.37,166000.0,31.0475,31.2208,31.0103,31.1837,166000.0
2007-01-12 12:00:00,50.37,50.37,50.01,50.2,180300.0,31.1837,31.1837,30.9608,31.0784,180300.0
2007-01-12 12:30:00,50.21,50.26,50.16,50.24,91900.0,31.0846,31.1156,31.0537,31.1032,91900.0
2007-01-12 13:00:00,50.23,50.38,50.19,50.2,100400.0,31.097,31.1899,31.0722,31.0784,100400.0
2007-01-12 13:30:00,50.2,50.26,50.05,50.08,142200.0,31.0784,31.1156,30.9856,31.0041,142200.0
2007-01-12 14:00:00,50.05,50.15,49.87,50.02,180900.0,30.9856,31.0475,30.8741,30.967,180900.0
2007-01-12 14:30:00,50.03,50.21,50.03,50.19,209900.0,30.9732,31.0846,30.9732,31.0722,209900.0
2007-01-12 15:00:00,50.19,50.3,50.15,50.3,112000.0,31.0722,31.1403,31.0475,31.1403,112000.0
2007-01-12 15:30:00,50.29,50.41,50.22,50.39,288100.0,31.1342,31.2084,31.0908,31.1961,288100.0
2007-01-16 09:30:00,48.62,48.8,48.55,48.67,277400.0,30.1003,30.2117,30.0569,30.1312,277400.0
2007-01-16 10:00:00,48.68,48.71,48.48,48.53,180700.0,30.1374,30.156,30.0136,30.0446,180700.0
2007-01-16 10:30:00,48.54,48.58,48.11,48.28,184900.0,30.0507,30.0755,29.7845,29.8898,184900.0
2007-01-16 11:00:00,48.3,48.33,47.83,47.97,143200.0,29.9022,29.9207,29.6112,29.6979,143200.0
2007-01-16 11:30:00,48.08,48.46,48.01,48.3,125800.0,29.766,30.0012,29.7226,29.9022,125800.0
2007-01-16 12:00:00,48.26,48.27,47.95,48.19,113000.0,29.8774,29.8836,29.6855,29.8341,113000.0
2007-01-16 12:30:00,48.19,48.26,48.1,48.17,70600.0,29.8341,29.8774,29.7783,29.8217,70600.0
2007-01-16 13:00:00,48.14,48.25,48.07,48.25,70200.0,29.8031,29.8712,29.7598,29.8712,70200.0
2007-01-16 13:30:00,48.25,48.26,48.11,48.18,70400.0,29.8712,29.8774,29.7845,29.8279,70400.0
2007-01-16 14:00:00,48.16,48.26,48.13,48.19,72200.0,29.8155,29.8774,29.7969,29.8341,72200.0
2007-01-16 14:30:00,48.19,48.26,48.17,48.17,38600.0,29.8341,29.8774,29.8217,29.8217,38600.0
2007-01-16 15:00:00,48.18,48.23,48.06,48.15,67900.0,29.8279,29.8588,29.7536,29.8093,67900.0
2007-01-16 15:30:00,48.13,48.18,48.05,48.15,151000.0,29.7969,29.8279,29.7474,29.8093,151000.0
2007-01-17 09:30:00,46.83,47.37,46.82,47.14,281600.0,28.9921,29.3264,28.9859,29.184,281600.0
2007-01-17 10:00:00,47.15,47.2,46.9,46.95,203200.0,29.1902,29.2212,29.0354,29.0664,203200.0
2007-01-17 10:30:00,46.94,47.06,46.83,46.95,141700.0,29.0602,29.1345,28.9921,29.0664,141700.0
2007-01-17 11:00:00,46.92,47.42,46.92,47.34,209000.0,29.0478,29.3574,29.0478,29.3078,209000.0
2007-01-17 11:30:00,47.35,47.65,47.23,47.3,116700.0,29.314,29.4998,29.2397,29.2831,116700.0
2007-01-17 12:00:00,47.32,47.42,47.2,47.27,96500.0,29.2955,29.3574,29.2212,29.2645,96500.0
2007-01-17 12:30:00,47.28,47.53,47.27,47.52,96100.0,29.2707,29.4255,29.2645,29.4193,96100.0
2007-01-17 13:00:00,47.52,47.65,47.43,47.65,81500.0,29.4193,29.4998,29.3636,29.4998,81500.0
2007-01-17 13:30:00,47.65,47.7,47.5,47.55,56400.0,29.4998,29.5307,29.4069,29.4378,56400.0
2007-01-17 14:00:00,47.55,47.67,47.43,47.57,101100.0,29.4378,29.5121,29.3636,29.4502,101100.0
2007-01-17 14:30:00,47.57,47.66,47.5,47.58,61700.0,29.4502,29.5059,29.4069,29.4564,61700.0
2007-01-17 15:00:00,47.59,47.62,47.45,47.49,63400.0,29.4626,29.4812,29.3759,29.4007,63400.0
2007-01-17 15:30:00,47.5,47.6,47.43,47.5,117800.0,29.4069,29.4688,29.3636,29.4069,117800.0
2007-01-18 09:30:00,47.89,48.03,47.74,47.81,218400.0,29.6483,29.735,29.5555,29.5988,218400.0
2007-01-18 10:00:00,47.82,47.83,47.31,47.52,191100.0,29.605,29.6112,29.2893,29.4193,191100.0
2007-01-18 10:30:00,47.52,47.52,47.0,47.08,279200.0,29.4193,29.4193,29.0973,29.1469,279200.0
2007-01-18 11:00:00,47.08,47.38,47.0,47.03,174400.0,29.1469,29.3326,29.0973,29.1159,174400.0
2007-01-18 11:30:00,47.03,47.23,46.86,47.09,91000.0,29.1159,29.2397,29.0107,29.1531,91000.0
2007-01-18 12:00:00,47.11,47.28,47.06,47.26,124900.0,29.1654,29.2707,29.1345,29.2583,124900.0
2007-01-18 12:30:00,47.26,47.3,47.16,47.22,64600.0,29.2583,29.2831,29.1964,29.2335,64600.0
2007-01-18 13:00:00,47.23,47.25,47.14,47.17,105800.0,29.2397,29.2521,29.184,29.2026,105800.0
2007-01-18 13:30:00,47.16,47.19,47.02,47.03,93200.0,29.1964,29.215,29.1097,29.1159,93200.0
2007-01-18 14:00:00,47.04,47.08,46.94,46.95,79100.0,29.1221,29.1469,29.0602,29.0664,79100.0
2007-01-18 14:30:00,46.95,46.95,46.61,46.61,79300.0,29.0664,29.0664,28.8559,28.8559,79300.0
2007-01-18 15:00:00,46.6,46.89,46.57,46.82,127400.0,28.8497,29.0292,28.8311,28.9859,127400.0
2007-01-18 15:30:00,46.83,46.89,46.75,46.76,183100.0,28.9921,29.0292,28.9426,28.9488,183100.0
2007-01-19 09:30:00,47.17,47.48,47.12,47.37,142200.0,29.2026,29.3945,29.1716,29.3264,142200.0
2007-01-19 10:00:00,47.36,47.57,47.34,47.52,168900.0,29.3202,29.4502,29.3078,29.4193,168900.0
2007-01-19 10:30:00,47.5,47.94,47.49,47.78,167000.0,29.4069,29.6793,29.4007,29.5802,167000.0
2007-01-19 11:00:00,47.8,47.8,47.5,47.69,94400.0,29.5926,29.5926,29.4069,29.5245,94400.0
2007-01-19 11:30:00,47.7,47.74,47.47,47.67,67100.0,29.5307,29.5555,29.3883,29.5121,67100.0
2007-01-19 12:00:00,47.66,47.97,47.66,47.84,84000.0,29.5059,29.6979,29.5059,29.6174,84000.0
2007-01-19 12:30:00,47.84,47.9,47.71,47.84,43800.0,29.6174,29.6545,29.5369,29.6174,43800.0
2007-01-19 13:00:00,47.84,47.95,47.82,47.94,48200.0,29.6174,29.6855,29.605,29.6793,48200.0
2007-01-19 13:30:00,47.94,47.95,47.87,47.92,45100.0,29.6793,29.6855,29.636,29.6669,45100.0
2007-01-19 14:00:00,47.91,47.97,47.85,47.89,43200.0,29.6607,29.6979,29.6236,29.6483,43200.0
2007-01-19 14:30:00,47.9,48.0,47.88,47.92,40100.0,29.6545,29.7164,29.6421,29.6669,40100.0
2007-01-19 15:00:00,47.95,48.1,47.92,48.1,63700.0,29.6855,29.7783,29.6669,29.7783,63700.0
2007-01-19 15:30:00,48.1,48.17,48.06,48.1,77300.0,29.7783,29.8217,29.7536,29.7783,77300.0
2007-01-22 09:30:00,47.94,47.95,47.68,47.8,106900.0,29.6793,29.6855,29.5183,29.5926,106900.0
2007-01-22 10:00:00,47.81,47.83,47.35,47.49,158100.0,29.5988,29.6112,29.314,29.4007,158100.0
2007-01-22 10:30:00,47.45,47.52,47.23,47.4,74500.0,29.3759,29.4193,29.2397,29.345,74500.0
2007-01-22 11:00:00,47.39,47.47,47.16,47.18,136400.0,29.3388,29.3883,29.1964,29.2088,136400.0
2007-01-22 11:30:00,47.19,47.37,47.04,47.1,73900.0,29.215,29.3264,29.1221,29.1593,73900.0
2007-01-22 12:00:00,47.13,47.25,47.09,47.2,61600.0,29.1778,29.2521,29.1531,29.2212,61600.0
2007-01-22 12:30:00,47.2,47.21,47.07,47.08,140800.0,29.2212,29.2274,29.1407,29.1469,140800.0
2007-01-22 13:00:00,47.07,47.13,46.95,47.02,126400.0,29.1407,29.1778,29.0664,29.1097,126400.0
2007-01-22 13:30:00,47.02,47.07,46.9,47.06,130200.0,29.1097,29.1407,29.0354,29.1345,130200.0
2007-01-22 14:00:00,47.05,47.17,47.02,47.13,76500.0,29.1283,29.2026,29.1097,29.1778,76500.0
2007-01-22 14:30:00,47.13,47.13,46.95,46.96,88100.0,29.1778,29.1778,29.0664,29.0726,88100.0
2007-01-22 15:00:00,46.95,47.12,46.92,46.92,96100.0,29.0664,29.1716,29.0478,29.0478,96100.0
2007-01-22 15:30:00,46.92,47.13,46.9,47.03,173300.0,29.0478,29.1778,29.0354,29.1159,173300.0
2007-01-23 09:30:00,47.34,47.73,47.29,47.71,116300.0,29.3078,29.5493,29.2769,29.5369,116300.0
2007-01-23 10:00:00,47.72,47.72,47.48,47.54,110300.0,29.5431,29.5431,29.3945,29.4317,110300.0
2007-01-23 10:30:00,47.54,47.69,47.41,47.43,88600.0,29.4317,29.5245,29.3512,29.3636,88600.0
2007-01-23 11:00:00,47.45,47.74,47.43,47.61,114700.0,29.3759,29.5555,29.3636,29.475,114700.0
2007-01-23 11:30:00,47.63,47.77,47.46,47.68,119200.0,29.4874,29.574,29.3821,29.5183,119200.0
2007-01-23 12:00:00,47.67,47.71,47.57,47.68,110200.0,29.5121,29.5369,29.4502,29.5183,110200.0
2007-01-23 12:30:00,47.69,47.75,47.62,47.75,65400.0,29.5245,29.5617,29.4812,29.5617,65400.0
2007-01-23 13:00:00,47.72,47.8,47.7,47.73,77800.0,29.5431,29.5926,29.5307,29.5493,77800.0
2007-01-23 13:30:00,47.74,47.76,47.59,47.67,101000.0,29.5555,29.5679,29.4626,29.5121,101000.0
2007-01-23 14:00:00,47.67,48.08,47.67,48.06,171200.0,29.5121,29.766,29.5121,29.7536,171200.0
2007-01-23 14:30:00,48.06,48.31,48.0,48.31,215000.0,29.7536,29.9084,29.7164,29.9084,215000.0
2007-01-23 15:00:00,48.31,48.4,48.26,48.36,132200.0,29.9084,29.9641,29.8774,29.9393,132200.0
2007-01-23 15:30:00,48.36,48.36,48.21,48.29,154400.0,29.9393,29.9393,29.8464,29.896,154400.0
2007-01-24 09:30:00,47.89,48.03,47.75,47.81,284200.0,29.6483,29.735,29.5617,29.5988,284200.0
2007-01-24 10:00:00,47.82,47.89,47.68,47.69,150100.0,29.605,29.6483,29.5183,29.5245,150100.0
2007-01-24 10:30:00,47.7,47.73,47.18,47.34,274500.0,29.5307,29.5493,29.2088,29.3078,274500.0
2007-01-24 11:00:00,47.32,47.47,47.3,47.45,143700.0,29.2955,29.3883,29.2831,29.3759,143700.0
2007-01-24 11:30:00,47.45,47.48,47.15,47.27,56900.0,29.3759,29.3945,29.1902,29.2645,56900.0
2007-01-24 12:00:00,47.27,47.36,47.25,47.36,79100.0,29.2645,29.3202,29.2521,29.3202,79100.0
2007-01-24 12:30:00,47.36,47.55,47.36,47.52,70400.0,29.3202,29.4378,29.3202,29.4193,70400.0
2007-01-24 13:00:00,47.52,47.65,47.46,47.65,94500.0,29.4193,29.4998,29.3821,29.4998,94500.0
2007-01-24 13:30:00,47.65,47.78,47.6,47.74,63600.0,29.4998,29.5802,29.4688,29.5555,63600.0
2007-01-24 14:00:00,47.74,47.78,47.57,47.76,143300.0,29.5555,29.5802,29.4502,29.5679,143300.0
2007-01-24 14:30:00,47.79,48.06,47.78,48.02,88000.0,29.5864,29.7536,29.5802,29.7288,88000.0
2007-01-24 15:00:00,48.01,48.1,47.85,47.93,73200.0,29.7226,29.7783,29.6236,29.6731,73200.0
2007-01-24 15:30:00,47.93,47.97,47.83,47.94,112200.0,29.6731,29.6979,29.6112,29.6793,112200.0
2007-01-25 09:30:00,47.3,47.49,47.21,47.28,248500.0,29.2831,29.4007,29.2274,29.2707,248500.0
2007-01-25 10:00:00,47.29,47.3,46.95,47.08,168500.0,29.2769,29.2831,29.0664,29.1469,168500.0
2007-01-25 10:30:00,47.08,47.23,47.01,47.09,131100.0,29.1469,29.2397,29.1035,29.1531,131100.0
2007-01-25 11:00:00,47.1,47.15,46.9,46.9,115800.0,29.1593,29.1902,29.0354,29.0354,115800.0
2007-01-25 11:30:00,46.9,46.92,46.71,46.83,99300.0,29.0354,29.0478,28.9178,28.9921,99300.0
2007-01-25 12:00:00,46.84,46.96,46.83,46.92,131000.0,28.9983,29.0726,28.9921,29.0478,131000.0
2007-01-25 12:30:00,46.91,47.03,46.85,46.89,100300.0,29.0416,29.1159,29.0045,29.0292,100300.0
2007-01-25 13:00:00,46.93,46.96,46.88,46.91,41300.0,29.054,29.0726,29.0231,29.0416,41300.0
2007-01-25 13:30:00,46.89,46.92,46.71,46.71,113700.0,29.0292,29.0478,28.9178,28.9178,113700.0
2007-01-25 14:00:00,46.73,46.79,46.53,46.55,182500.0,28.9302,28.9673,28.8064,28.8188,182500.0
2007-01-25 14:30:00,46.55,46.56,46.31,46.32,88100.0,28.8188,28.8249,28.6702,28.6764,88100.0
2007-01-25 15:00:00,46.35,46.62,46.09,46.56,187800.0,28.6949,28.8621,28.534,28.8249,187800.0
2007-01-25 15:30:00,46.56,46.67,46.34,46.66,165700.0,28.8249,28.893,28.6887,28.8869,165700.0
2007-01-26 09:30:00,47.01,47.05,46.61,46.67,93700.0,29.1035,29.1283,28.8559,28.893,93700.0
2007-01-26 10:00:00,46.66,46.73,46.42,46.7,289400.0,28.8869,28.9302,28.7383,28.9116,289400.0
2007-01-26 10:30:00,46.71,46.85,46.59,46.65,136100.0,28.9178,29.0045,28.8435,28.8807,136100.0
2007-01-26 11:00:00,46.61,46.73,46.5,46.66,65600.0,28.8559,28.9302,28.7878,28.8869,65600.0
2007-01-26 11:30:00,46.63,46.82,46.41,46.8,68100.0,28.8683,28.9859,28.7321,28.9735,68100.0
2007-01-26 12:00:00,46.8,46.85,46.62,46.81,123800.0,28.9735,29.0045,28.8621,28.9797,123800.0
2007-01-26 12:30:00,46.83,46.83,46.55,46.6,76300.0,28.9921,28.9921,28.8188,28.8497,76300.0
2007-01-26 13:00:00,46.58,46.61,46.5,46.58,60700.0,28.8373,28.8559,28.7878,28.8373,60700.0
2007-01-26 13:30:00,46.56,46.65,46.48,46.51,47900.0,28.8249,28.8807,28.7754,28.794,47900.0
2007-01-26 14:00:00,46.51,46.62,46.45,46.62,48400.0,28.794,28.8621,28.7568,28.8621,48400.0
2007-01-26 14:30:00,46.6,46.7,46.51,46.7,46300.0,28.8497,28.9116,28.794,28.9116,46300.0
2007-01-26 15:00:00,46.69,46.82,46.65,46.71,47800.0,28.9054,28.9859,28.8807,28.9178,47800.0
2007-01-26 15:30:00,46.72,46.8,46.66,46.71,78500.0,28.924,28.9735,28.8869,28.9178,78500.0
2007-01-29 09:30:00,46.32,46.6,46.31,46.47,169300.0,28.6764,28.8497,28.6702,28.7692,169300.0
2007-01-29 10:00:00,46.48,46.55,46.36,46.44,102000.0,28.7754,28.8188,28.7011,28.7506,102000.0
2007-01-29 10:30:00,46.45,46.55,46.39,46.55,62200.0,28.7568,28.8188,28.7197,28.8188,62200.0
2007-01-29 11:00:00,46.53,46.55,46.42,46.48,60700.0,28.8064,28.8188,28.7383,28.7754,60700.0
2007-01-29 11:30:00,46.45,46.46,46.18,46.33,66500.0,28.7568,28.763,28.5897,28.6825,66500.0
2007-01-29 12:00:00,46.31,46.53,46.31,46.47,76300.0,28.6702,28.8064,28.6702,28.7692,76300.0
2007-01-29 12:30:00,46.45,46.64,46.44,46.58,45400.0,28.7568,28.8745,28.7506,28.8373,45400.0
2007-01-29 13:00:00,46.61,46.62,46.52,46.52,31100.0,28.8559,28.8621,28.8002,28.8002,31100.0
2007-01-29 13:30:00,46.53,46.56,46.32,46.37,77000.0,28.8064,28.8249,28.6764,28.7073,77000.0
2007-01-29 14:00:00,46.35,46.35,46.12,46.22,114800.0,28.6949,28.6949,28.5525,28.6144,114800.0
2007-01-29 14:30:00,46.25,46.34,46.13,46.14,51800.0,28.633,28.6887,28.5587,28.5649,51800.0
2007-01-29 15:00:00,46.15,46.31,46.11,46.28,47200.0,28.5711,28.6702,28.5463,28.6516,47200.0
2007-01-29 15:30:00,46.29,46.33,46.05,46.14,96400.0,28.6578,28.6825,28.5092,28.5649,96400.0
2007-01-30 09:30:00,46.14,46.22,46.04,46.09,161000.0,28.5649,28.6144,28.503,28.534,161000.0
2007-01-30 10:00:00,46.11,46.29,46.08,46.15,233500.0,28.5463,28.6578,28.5278,28.5711,233500.0
2007-01-30 10:30:00,46.17,46.38,46.16,46.32,151500.0,28.5835,28.7135,28.5773,28.6764,151500.0
2007-01-30 11:00:00,46.32,46.51,46.3,46.34,97300.0,28.6764,28.794,28.664,28.6887,97300.0
2007-01-30 11:30:00,46.34,46.64,46.21,46.56,27300.0,28.6887,28.8745,28.6083,28.8249,27300.0
2007-01-30 12:00:00,46.54,46.58,46.42,46.47,55800.0,28.8126,28.8373,28.7383,28.7692,55800.0
2007-01-30 12:30:00,46.47,46.57,46.47,46.53,35200.0,28.7692,28.8311,28.7692,28.8064,35200.0
2007-01-30 13:00:00,46.56,46.68,46.49,46.66,55800.0,28.8249,28.8992,28.7816,28.8869,55800.0
2007-01-30 13:30:00,46.67,46.73,46.56,46.7,50300.0,28.893,28.9302,28.8249,28.9116,50300.0
2007-01-30 14:00:00,46.72,46.86,46.67,46.84,57900.0,28.924,29.0107,28.893,28.9983,57900.0
2007-01-30 14:30:00,46.85,47.08,46.84,47.08,93100.0,29.0045,29.1469,28.9983,29.1469,93100.0
2007-01-30 15:00:00,47.04,47.08,46.9,46.93,59500.0,29.1221,29.1469,29.0354,29.054,59500.0
2007-01-30 15:30:00,46.94,46.96,46.83,46.85,162700.0,29.0602,29.0726,28.9921,29.0045,162700.0
2007-01-31 09:30:00,47.02,47.09,46.8,46.85,200600.0,29.1097,29.1531,28.9735,29.0045,200600.0
2007-01-31 10:00:00,46.88,47.1,46.79,47.07,132400.0,29.0231,29.1593,28.9673,29.1407,132400.0
2007-01-31 10:30:00,47.06,47.19,46.99,47.13,155900.0,29.1345,29.215,29.0912,29.1778,155900.0
2007-01-31 11:00:00,47.14,47.18,47.05,47.07,80200.0,29.184,29.2088,29.1283,29.1407,80200.0
2007-01-31 11:30:00,47.06,47.07,46.74,46.82,129000.0,29.1345,29.1407,28.9364,28.9859,129000.0
2007-01-31 12:00:00,46.82,46.95,46.82,46.9,99300.0,28.9859,29.0664,28.9859,29.0354,99300.0
2007-01-31 12:30:00,46.89,46.95,46.77,46.81,56900.0,29.0292,29.0664,28.955,28.9797,56900.0
2007-01-31 13:00:00,46.82,46.83,46.72,46.76,86000.0,28.9859,28.9921,28.924,28.9488,86000.0
2007-01-31 13:30:00,46.77,46.86,46.77,46.8,25300.0,28.955,29.0107,28.955,28.9735,25300.0
2007-01-31 14:00:00,46.8,47.18,46.73,47.13,162100.0,28.9735,29.2088,28.9302,29.1778,162100.0
2007-01-31 14:30:00,47.12,47.39,47.12,47.33,104900.0,29.1716,29.3388,29.1716,29.3016,104900.0
2007-01-31 15:00:00,47.32,47.49,47.3,47.44,67000.0,29.2955,29.4007,29.2831,29.3697,67000.0
2007-01-31 15:30:00,47.44,47.54,47.36,47.38,159000.0,29.3697,29.4317,29.3202,29.3326,159000.0
2007-02-01 09:30:00,47.7,47.71,47.52,47.61,172800.0,29.5307,29.5369,29.4193,29.475,172800.0
2007-02-01 10:00:00,47.6,47.71,47.52,47.56,124500.0,29.4688,29.5369,29.4193,29.444,124500.0
2007-02-01 10:30:00,47.55,47.55,47.34,47.52,152900.0,29.4378,29.4378,29.3078,29.4193,152900.0
2007-02-01 11:00:00,47.52,47.52,47.17,47.24,190700.0,29.4193,29.4193,29.2026,29.2459,190700.0
2007-02-01 11:30:00,47.27,47.74,47.27,47.64,66600.0,29.2645,29.5555,29.2645,29.4936,66600.0
2007-02-01 12:00:00,47.61,47.64,47.44,47.59,119100.0,29.475,29.4936,29.3697,29.4626,119100.0
2007-02-01 12:30:00,47.58,47.61,47.51,47.57,62900.0,29.4564,29.475,29.4131,29.4502,62900.0
2007-02-01 13:00:00,47.57,47.59,47.52,47.58,129300.0,29.4502,29.4626,29.4193,29.4564,129300.0
2007-02-01 13:30:00,47.57,47.7,47.53,47.66,118200.0,29.4502,29.5307,29.4255,29.5059,118200.0
2007-02-01 14:00:00,47.65,47.73,47.63,47.71,128600.0,29.4998,29.5493,29.4874,29.5369,128600.0
2007-02-01 14:30:00,47.71,47.73,47.58,47.67,74100.0,29.5369,29.5493,29.4564,29.5121,74100.0
2007-02-01 15:00:00,47.67,47.77,47.65,47.67,94000.0,29.5121,29.574,29.4998,29.5121,94000.0
2007-02-01 15:30:00,47.67,47.95,47.67,47.9,260900.0,29.5121,29.6855,29.5121,29.6545,260900.0
2007-02-02 09:30:00,46.96,47.04,46.83,46.88,240100.0,29.0726,29.1221,28.9921,29.0231,240100.0
2007-02-02 10:00:00,46.88,47.0,46.84,46.92,166800.0,29.0231,29.0973,28.9983,29.0478,166800.0
2007-02-02 10:30:00,46.93,46.98,46.76,46.77,127900.0,29.054,29.085,28.9488,28.955,127900.0
2007-02-02 11:00:00,46.76,46.84,46.69,46.73,61300.0,28.9488,28.9983,28.9054,28.9302,61300.0
2007-02-02 11:30:00,46.74,46.89,46.58,46.72,56000.0,28.9364,29.0292,28.8373,28.924,56000.0
2007-02-02 12:00:00,46.73,46.82,46.68,46.8,105700.0,28.9302,28.9859,28.8992,28.9735,105700.0
2007-02-02 12:30:00,46.82,46.9,46.79,46.88,52200.0,28.9859,29.0354,28.9673,29.0231,52200.0
2007-02-02 13:00:00,46.86,47.05,46.86,46.97,63500.0,29.0107,29.1283,29.0107,29.0788,63500.0
2007-02-02 13:30:00,46.96,47.05,46.87,47.02,29700.0,29.0726,29.1283,29.0169,29.1097,29700.0
2007-02-02 14:00:00,47.02,47.04,46.96,47.04,55900.0,29.1097,29.1221,29.0726,29.1221,55900.0
2007-02-02 14:30:00,47.04,47.28,47.04,47.26,49300.0,29.1221,29.2707,29.1221,29.2583,49300.0
2007-02-02 15:00:00,47.25,47.34,46.93,46.99,94800.0,29.2521,29.3078,29.054,29.0912,94800.0
2007-02-02 15:30:00,46.99,47.19,46.94,47.11,126000.0,29.0912,29.215,29.0602,29.1654,126000.0
2007-02-05 09:30:00,46.55,46.78,46.54,46.67,214700.0,28.8188,28.9611,28.8126,28.893,214700.0
2007-02-05 10:00:00,46.68,46.7,46.4,46.61,161000.0,28.8992,28.9116,28.7259,28.8559,161000.0
2007-02-05 10:30:00,46.62,46.67,46.5,46.5,138300.0,28.8621,28.893,28.7878,28.7878,138300.0
2007-02-05 11:00:00,46.48,46.5,46.41,46.43,92700.0,28.7754,28.7878,28.7321,28.7445,92700.0
2007-02-05 11:30:00,46.42,46.47,46.3,46.33,62000.0,28.7383,28.7692,28.664,28.6825,62000.0
2007-02-05 12:00:00,46.34,46.43,46.33,46.37,86700.0,28.6887,28.7445,28.6825,28.7073,86700.0
2007-02-05 12:30:00,46.37,46.4,46.35,46.38,50800.0,28.7073,28.7259,28.6949,28.7135,50800.0
2007-02-05 13:00:00,46.39,46.45,46.39,46.39,42800.0,28.7197,28.7568,28.7197,28.7197,42800.0
2007-02-05 13:30:00,46.38,46.4,46.31,46.37,60200.0,28.7135,28.7259,28.6702,28.7073,60200.0
2007-02-05 14:00:00,46.37,46.4,46.32,46.39,67000.0,28.7073,28.7259,28.6764,28.7197,67000.0
2007-02-05 14:30:00,46.39,46.51,46.37,46.47,60900.0,28.7197,28.794,28.7073,28.7692,60900.0
2007-02-05 15:00:00,46.46,46.47,46.35,46.4,81500.0,28.763,28.7692,28.6949,28.7259,81500.0
2007-02-05 15:30:00,46.4,46.4,46.26,46.28,188000.0,28.7259,28.7259,28.6392,28.6516,188000.0
2007-02-06 09:30:00,46.77,46.96,46.7,46.9,235000.0,28.955,29.0726,28.9116,29.0354,235000.0
2007-02-06 10:00:00,46.9,46.91,46.79,46.88,58100.0,29.0354,29.0416,28.9673,29.0231,58100.0
2007-02-06 10:30:00,46.88,46.93,46.72,46.72,94100.0,29.0231,29.054,28.924,28.924,94100.0
2007-02-06 11:00:00,46.69,46.89,46.69,46.89,68000.0,28.9054,29.0292,28.9054,29.0292,68000.0
2007-02-06 11:30:00,46.9,47.14,46.88,46.89,106100.0,29.0354,29.184,29.0231,29.0292,106100.0
2007-02-06 12:00:00,46.87,47.01,46.87,46.99,35100.0,29.0169,29.1035,29.0169,29.0912,35100.0
2007-02-06 12:30:00,46.98,46.99,46.87,46.9,29700.0,29.085,29.0912,29.0169,29.0354,29700.0
2007-02-06 13:00:00,46.91,47.02,46.9,47.02,39100.0,29.0416,29.1097,29.0354,29.1097,39100.0
2007-02-06 13:30:00,47.02,47.12,47.02,47.07,51600.0,29.1097,29.1716,29.1097,29.1407,51600.0
2007-02-06 14:00:00,47.07,47.19,47.07,47.19,101000.0,29.1407,29.215,29.1407,29.215,101000.0
2007-02-06 14:30:00,47.18,47.35,47.16,47.29,47700.0,29.2088,29.314,29.1964,29.2769,47700.0
2007-02-06 15:00:00,47.29,47.38,47.24,47.29,43400.0,29.2769,29.3326,29.2459,29.2769,43400.0
2007-02-06 15:30:00,47.3,47.3,47.21,47.27,90200.0,29.2831,29.2831,29.2274,29.2645,90200.0
2007-02-07 09:30:00,48.21,48.33,47.97,48.05,283400.0,29.8464,29.9207,29.6979,29.7474,283400.0
2007-02-07 10:00:00,48.07,48.2,47.94,48.11,148300.0,29.7598,29.8403,29.6793,29.7845,148300.0
2007-02-07 10:30:00,48.1,48.22,48.06,48.13,145500.0,29.7783,29.8526,29.7536,29.7969,145500.0
2007-02-07 11:00:00,48.13,48.16,47.93,47.94,112700.0,29.7969,29.8155,29.6731,29.6793,112700.0
2007-02-07 11:30:00,47.95,48.15,47.94,48.04,133900.0,29.6855,29.8093,29.6793,29.7412,133900.0
2007-02-07 12:00:00,48.05,48.09,47.96,48.0,132400.0,29.7474,29.7722,29.6917,29.7164,132400.0
2007-02-07 12:30:00,48.0,48.01,47.78,47.8,125100.0,29.7164,29.7226,29.5802,29.5926,125100.0
2007-02-07 13:00:00,47.79,47.82,47.71,47.74,115600.0,29.5864,29.605,29.5369,29.5555,115600.0
2007-02-07 13:30:00,47.73,47.8,47.51,47.53,276000.0,29.5493,29.5926,29.4131,29.4255,276000.0
2007-02-07 14:00:00,47.52,47.59,47.45,47.51,146100.0,29.4193,29.4626,29.3759,29.4131,146100.0
2007-02-07 14:30:00,47.5,47.53,47.26,47.31,144300.0,29.4069,29.4255,29.2583,29.2893,144300.0
2007-02-07 15:00:00,47.32,47.58,47.31,47.52,116400.0,29.2955,29.4564,29.2893,29.4193,116400.0
2007-02-07 15:30:00,47.52,47.63,47.43,47.52,177900.0,29.4193,29.4874,29.3636,29.4193,177900.0
2007-02-08 09:30:00,47.11,47.2,46.92,46.93,245600.0,29.1654,29.2212,29.0478,29.054,245600.0
2007-02-08 10:00:00,46.92,47.12,46.89,46.99,199300.0,29.0478,29.1716,29.0292,29.0912,199300.0
2007-02-08 10:30:00,46.99,47.19,46.97,47.07,238100.0,29.0912,29.215,29.0788,29.1407,238100.0
2007-02-08 11:00:00,47.06,47.13,46.96,47.02,278500.0,29.1345,29.1778,29.0726,29.1097,278500.0
2007-02-08 11:30:00,47.02,47.09,46.67,47.09,145200.0,29.1097,29.1531,28.893,29.1531,145200.0
2007-02-08 12:00:00,47.09,47.1,46.92,47.0,91700.0,29.1531,29.1593,29.0478,29.0973,91700.0
2007-02-08 12:30:00,47.0,47.04,46.9,46.97,82300.0,29.0973,29.1221,29.0354,29.0788,82300.0
2007-02-08 13:00:00,46.99,47.15,46.99,47.0,144700.0,29.0912,29.1902,29.0912,29.0973,144700.0
2007-02-08 13:30:00,47.01,47.17,47.01,47.11,75000.0,29.1035,29.2026,29.1035,29.1654,75000.0
2007-02-08 14:00:00,47.13,47.31,47.11,47.31,109100.0,29.1778,29.2893,29.1654,29.2893,109100.0
2007-02-08 14:30:00,47.31,47.36,47.12,47.32,75900.0,29.2893,29.3202,29.1716,29.2955,75900.0
2007-02-08 15:00:00,47.32,47.32,47.14,47.26,76800.0,29.2955,29.2955,29.184,29.2583,76800.0
2007-02-08 15:30:00,47.26,47.35,47.15,47.25,152700.0,29.2583,29.314,29.1902,29.2521,152700.0
2007-02-09 09:30:00,47.22,47.4,47.22,47.28,79100.0,29.2335,29.345,29.2335,29.2707,79100.0
2007-02-09 10:00:00,47.27,47.32,47.21,47.21,75900.0,29.2645,29.2955,29.2274,29.2274,75900.0
2007-02-09 10:30:00,47.2,47.25,47.06,47.14,99000.0,29.2212,29.2521,29.1345,29.184,99000.0
2007-02-09 11:00:00,47.11,47.17,47.08,47.14,33400.0,29.1654,29.2026,29.1469,29.184,33400.0
2007-02-09 11:30:00,47.14,47.51,47.14,47.18,52500.0,29.184,29.4131,29.184,29.2088,52500.0
2007-02-09 12:00:00,47.19,47.29,47.14,47.19,30300.0,29.215,29.2769,29.184,29.215,30300.0
2007-02-09 12:30:00,47.19,47.22,46.94,46.94,135400.0,29.215,29.2335,29.0602,29.0602,135400.0
2007-02-09 13:00:00,46.93,47.03,46.88,47.03,72800.0,29.054,29.1159,29.0231,29.1159,72800.0
2007-02-09 13:30:00,47.02,47.02,46.9,46.91,70100.0,29.1097,29.1097,29.0354,29.0416,70100.0
2007-02-09 14:00:00,46.92,47.02,46.88,46.9,227400.0,29.0478,29.1097,29.0231,29.0354,227400.0
2007-02-09 14:30:00,46.91,46.95,46.65,46.75,115900.0,29.0416,29.0664,28.8807,28.9426,115900.0
2007-02-09 15:00:00,46.73,47.18,46.73,46.91,121300.0,28.9302,29.2088,28.9302,29.0416,121300.0
2007-02-09 15:30:00,46.9,47.18,46.79,46.94,243200.0,29.0354,29.2088,28.9673,29.0602,243200.0
2007-02-12 09:30:00,46.6,46.7,46.54,46.65,342000.0,28.8497,28.9116,28.8126,28.8807,342000.0
2007-02-12 10:00:00,46.67,46.68,46.5,46.52,256700.0,28.893,28.8992,28.7878,28.8002,256700.0
2007-02-12 10:30:00,46.52,46.55,46.42,46.45,217100.0,28.8002,28.8188,28.7383,28.7568,217100.0
2007-02-12 11:00:00,46.45,46.5,46.39,46.39,124000.0,28.7568,28.7878,28.7197,28.7197,124000.0
2007-02-12 11:30:00,46.4,46.51,46.26,46.37,98200.0,28.7259,28.794,28.6392,28.7073,98200.0
2007-02-12 12:00:00,46.39,46.56,46.38,46.5,249900.0,28.7197,28.8249,28.7135,28.7878,249900.0
2007-02-12 12:30:00,46.5,46.52,46.31,46.31,105000.0,28.7878,28.8002,28.6702,28.6702,105000.0
2007-02-12 13:00:00,46.31,46.43,46.25,46.43,123300.0,28.6702,28.7445,28.633,28.7445,123300.0
2007-02-12 13:30:00,46.43,46.52,46.27,46.33,226000.0,28.7445,28.8002,28.6454,28.6825,226000.0
2007-02-12 14:00:00,46.35,46.4,46.18,46.23,144600.0,28.6949,28.7259,28.5897,28.6206,144600.0
2007-02-12 14:30:00,46.22,46.22,45.98,46.09,163100.0,28.6144,28.6144,28.4659,28.534,163100.0
2007-02-12 15:00:00,46.09,46.24,46.04,46.15,100500.0,28.534,28.6268,28.503,28.5711,100500.0
2007-02-12 15:30:00,46.16,46.35,46.11,46.26,143800.0,28.5773,28.6949,28.5463,28.6392,143800.0
2007-02-13 09:30:00,47.12,47.19,47.04,47.13,309000.0,29.1716,29.215,29.1221,29.1778,309000.0
2007-02-13 10:00:00,47.13,47.21,47.03,47.03,367600.0,29.1778,29.2274,29.1159,29.1159,367600.0
2007-02-13 10:30:00,47.03,47.09,46.85,46.94,274200.0,29.1159,29.1531,29.0045,29.0602,274200.0
2007-02-13 11:00:00,46.93,47.09,46.91,47.0,181200.0,29.054,29.1531,29.0416,29.0973,181200.0
2007-02-13 11:30:00,47.0,47.35,47.0,47.27,118000.0,29.0973,29.314,29.0973,29.2645,118000.0
2007-02-13 12:00:00,47.26,47.27,47.11,47.25,105300.0,29.2583,29.2645,29.1654,29.2521,105300.0
2007-02-13 12:30:00,47.26,47.29,47.19,47.29,61700.0,29.2583,29.2769,29.215,29.2769,61700.0
2007-02-13 13:00:00,47.29,47.47,47.29,47.36,118400.0,29.2769,29.3883,29.2769,29.3202,118400.0
2007-02-13 13:30:00,47.36,47.37,47.19,47.27,119100.0,29.3202,29.3264,29.215,29.2645,119100.0
2007-02-13 14:00:00,47.28,47.37,47.19,47.29,125000.0,29.2707,29.3264,29.215,29.2769,125000.0
2007-02-13 14:30:00,47.3,47.48,47.22,47.42,104300.0,29.2831,29.3945,29.2335,29.3574,104300.0
2007-02-13 15:00:00,47.43,47.5,47.29,47.48,72200.0,29.3636,29.4069,29.2769,29.3945,72200.0
2007-02-13 15:30:00,47.48,47.71,47.44,47.61,376500.0,29.3945,29.5369,29.3697,29.475,376500.0
2007-02-14 09:30:00,47.35,47.8,47.29,47.3,187700.0,29.314,29.5926,29.2769,29.2831,187700.0
2007-02-14 10:00:00,47.3,47.63,47.3,47.61,243600.0,29.2831,29.4874,29.2831,29.475,243600.0
2007-02-14 10:30:00,47.61,47.69,47.46,47.59,267300.0,29.475,29.5245,29.3821,29.4626,267300.0
2007-02-14 11:00:00,47.59,47.63,47.49,47.49,152200.0,29.4626,29.4874,29.4007,29.4007,152200.0
2007-02-14 11:30:00,47.48,47.83,47.41,47.43,125000.0,29.3945,29.6112,29.3512,29.3636,125000.0
2007-02-14 12:00:00,47.41,47.57,47.4,47.4,65100.0,29.3512,29.4502,29.345,29.345,65100.0
2007-02-14 12:30:00,47.4,47.56,47.4,47.55,54900.0,29.345,29.444,29.345,29.4378,54900.0
2007-02-14 13:00:00,47.56,47.66,47.48,47.5,95500.0,29.444,29.5059,29.3945,29.4069,95500.0
2007-02-14 13:30:00,47.52,47.63,47.51,47.6,50600.0,29.4193,29.4874,29.4131,29.4688,50600.0
2007-02-14 14:00:00,47.61,47.69,47.59,47.69,60700.0,29.475,29.5245,29.4626,29.5245,60700.0
2007-02-14 14:30:00,47.7,47.84,47.69,47.77,58300.0,29.5307,29.6174,29.5245,29.574,58300.0
2007-02-14 15:00:00,47.78,47.78,47.72,47.75,55600.0,29.5802,29.5802,29.5431,29.5617,55600.0
2007-02-14 15:30:00,47.76,47.76,47.62,47.65,126000.0,29.5679,29.5679,29.4812,29.4998,126000.0
2007-02-15 09:30:00,47.32,47.41,47.21,47.21,237500.0,29.2955,29.3512,29.2274,29.2274,237500.0
2007-02-15 10:00:00,47.23,47.3,47.12,47.15,597800.0,29.2397,29.2831,29.1716,29.1902,597800.0
2007-02-15 10:30:00,47.15,47.19,47.04,47.08,230900.0,29.1902,29.215,29.1221,29.1469,230900.0
2007-02-15 11:00:00,47.08,47.26,47.06,47.21,153300.0,29.1469,29.2583,29.1345,29.2274,153300.0
2007-02-15 11:30:00,47.22,47.39,47.18,47.36,136500.0,29.2335,29.3388,29.2088,29.3202,136500.0
2007-02-15 12:00:00,47.36,47.36,47.14,47.26,70400.0,29.3202,29.3202,29.184,29.2583,70400.0
2007-02-15 12:30:00,47.26,47.28,47.2,47.22,40100.0,29.2583,29.2707,29.2212,29.2335,40100.0
2007-02-15 13:00:00,47.2,47.24,47.12,47.15,86900.0,29.2212,29.2459,29.1716,29.1902,86900.0
2007-02-15 13:30:00,47.14,47.24,47.13,47.18,42700.0,29.184,29.2459,29.1778,29.2088,42700.0
2007-02-15 14:00:00,47.18,47.25,47.17,47.22,30700.0,29.2088,29.2521,29.2026,29.2335,30700.0
2007-02-15 14:30:00,47.22,47.39,47.22,47.39,48400.0,29.2335,29.3388,29.2335,29.3388,48400.0
2007-02-15 15:00:00,47.39,47.39,47.31,47.37,50800.0,29.3388,29.3388,29.2893,29.3264,50800.0
2007-02-15 15:30:00,47.36,47.41,47.33,47.37,153700.0,29.3202,29.3512,29.3016,29.3264,153700.0
2007-02-16 09:30:00,46.8,47.04,46.77,46.93,240300.0,28.9735,29.1221,28.955,29.054,240300.0
2007-02-16 10:00:00,46.94,47.22,46.94,47.18,384000.0,29.0602,29.2335,29.0602,29.2088,384000.0
2007-02-16 10:30:00,47.18,47.36,47.13,47.29,175200.0,29.2088,29.3202,29.1778,29.2769,175200.0
2007-02-16 11:00:00,47.3,47.33,47.22,47.25,93900.0,29.2831,29.3016,29.2335,29.2521,93900.0
2007-02-16 11:30:00,47.25,47.53,47.25,47.53,123500.0,29.2521,29.4255,29.2521,29.4255,123500.0
2007-02-16 12:00:00,47.55,47.55,47.4,47.44,172100.0,29.4378,29.4378,29.345,29.3697,172100.0
2007-02-16 12:30:00,47.44,47.49,47.4,47.42,25800.0,29.3697,29.4007,29.345,29.3574,25800.0
2007-02-16 13:00:00,47.42,47.42,47.35,47.4,14700.0,29.3574,29.3574,29.314,29.345,14700.0
2007-02-16 13:30:00,47.37,47.41,47.34,47.34,30600.0,29.3264,29.3512,29.3078,29.3078,30600.0
2007-02-16 14:00:00,47.34,47.36,47.2,47.2,113300.0,29.3078,29.3202,29.2212,29.2212,113300.0
2007-02-16 14:30:00,47.2,47.21,47.13,47.15,34800.0,29.2212,29.2274,29.1778,29.1902,34800.0
2007-02-16 15:00:00,47.15,47.17,47.06,47.13,46200.0,29.1902,29.2026,29.1345,29.1778,46200.0
2007-02-16 15:30:00,47.13,47.19,47.12,47.15,106100.0,29.1778,29.215,29.1716,29.1902,106100.0
2007-02-20 09:30:00,46.78,46.79,46.4,46.5,287900.0,28.9611,28.9673,28.7259,28.7878,287900.0
2007-02-20 10:00:00,46.49,46.66,46.17,46.23,252600.0,28.7816,28.8869,28.5835,28.6206,252600.0
2007-02-20 10:30:00,46.23,46.36,46.1,46.36,197800.0,28.6206,28.7011,28.5402,28.7011,197800.0
2007-02-20 11:00:00,46.38,46.46,46.23,46.41,79300.0,28.7135,28.763,28.6206,28.7321,79300.0
2007-02-20 11:30:00,46.51,46.55,46.39,46.49,91300.0,28.794,28.8188,28.7197,28.7816,91300.0
2007-02-20 12:00:00,46.47,46.6,46.41,46.59,97800.0,28.7692,28.8497,28.7321,28.8435,97800.0
2007-02-20 12:30:00,46.6,46.6,46.5,46.56,40200.0,28.8497,28.8497,28.7878,28.8249,40200.0
2007-02-20 13:00:00,46.54,46.56,46.48,46.51,66900.0,28.8126,28.8249,28.7754,28.794,66900.0
2007-02-20 13:30:00,46.48,46.57,46.47,46.54,77200.0,28.7754,28.8311,28.7692,28.8126,77200.0
2007-02-20 14:00:00,46.56,46.66,46.53,46.63,78300.0,28.8249,28.8869,28.8064,28.8683,78300.0
2007-02-20 14:30:00,46.62,46.78,46.61,46.77,47300.0,28.8621,28.9611,28.8559,28.955,47300.0
2007-02-20 15:00:00,46.77,46.84,46.71,46.78,52700.0,28.955,28.9983,28.9178,28.9611,52700.0
2007-02-20 15:30:00,46.77,46.83,46.75,46.79,146900.0,28.955,28.9921,28.9426,28.9673,146900.0
2007-02-21 09:30:00,45.67,46.22,45.67,46.2,356200.0,28.2739,28.6144,28.2739,28.6021,356200.0
2007-02-21 10:00:00,46.2,46.79,46.18,46.61,236900.0,28.6021,28.9673,28.5897,28.8559,236900.0
2007-02-21 10:30:00,46.63,46.64,46.07,46.29,224600.0,28.8683,28.8745,28.5216,28.6578,224600.0
2007-02-21 11:00:00,46.25,46.48,46.24,46.41,138300.0,28.633,28.7754,28.6268,28.7321,138300.0
2007-02-21 11:30:00,46.38,46.4,46.15,46.27,56900.0,28.7135,28.7259,28.5711,28.6454,56900.0
2007-02-21 12:00:00,46.3,46.49,46.25,46.49,51300.0,28.664,28.7816,28.633,28.7816,51300.0
2007-02-21 12:30:00,46.49,46.62,46.38,46.62,69200.0,28.7816,28.8621,28.7135,28.8621,69200.0
2007-02-21 13:00:00,46.62,46.71,46.62,46.7,84400.0,28.8621,28.9178,28.8621,28.9116,84400.0
2007-02-21 13:30:00,46.69,46.7,46.47,46.59,70200.0,28.9054,28.9116,28.7692,28.8435,70200.0
2007-02-21 14:00:00,46.58,46.65,46.5,46.55,99700.0,28.8373,28.8807,28.7878,28.8188,99700.0
2007-02-21 14:30:00,46.53,46.64,46.42,46.62,50500.0,28.8064,28.8745,28.7383,28.8621,50500.0
2007-02-21 15:00:00,46.63,46.68,46.51,46.65,76000.0,28.8683,28.8992,28.794,28.8807,76000.0
2007-02-21 15:30:00,46.64,46.82,46.59,46.73,252000.0,28.8745,28.9859,28.8435,28.9302,252000.0
2007-02-22 09:30:00,47.18,47.31,47.06,47.14,201900.0,29.2088,29.2893,29.1345,29.184,201900.0
2007-02-22 10:00:00,47.17,47.2,46.96,47.03,284700.0,29.2026,29.2212,29.0726,29.1159,284700.0
2007-02-22 10:30:00,47.05,47.26,46.91,47.24,234100.0,29.1283,29.2583,29.0416,29.2459,234100.0
2007-02-22 11:00:00,47.24,47.27,46.9,46.95,241500.0,29.2459,29.2645,29.0354,29.0664,241500.0
2007-02-22 11:30:00,46.97,47.18,46.7,47.18,105600.0,29.0788,29.2088,28.9116,29.2088,105600.0
2007-02-22 12:00:00,47.18,47.28,47.11,47.23,67900.0,29.2088,29.2707,29.1654,29.2397,67900.0
2007-02-22 12:30:00,47.23,47.39,47.23,47.36,93100.0,29.2397,29.3388,29.2397,29.3202,93100.0
2007-02-22 13:00:00,47.37,47.45,47.32,47.36,57600.0,29.3264,29.3759,29.2955,29.3202,57600.0
2007-02-22 13:30:00,47.37,47.38,47.24,47.37,31700.0,29.3264,29.3326,29.2459,29.3264,31700.0
2007-02-22 14:00:00,47.37,47.38,47.28,47.36,46500.0,29.3264,29.3326,29.2707,29.3202,46500.0
2007-02-22 14:30:00,47.39,47.39,47.21,47.31,72700.0,29.3388,29.3388,29.2274,29.2893,72700.0
2007-02-22 15:00:00,47.32,47.42,47.32,47.37,86400.0,29.2955,29.3574,29.2955,29.3264,86400.0
2007-02-22 15:30:00,47.38,47.49,47.35,47.35,120700.0,29.3326,29.4007,29.314,29.314,120700.0
2007-02-23 09:30:00,47.39,47.45,47.15,47.22,270000.0,29.3388,29.3759,29.1902,29.2335,270000.0
2007-02-23 10:00:00,47.19,47.38,47.1,47.26,145000.0,29.215,29.3326,29.1593,29.2583,145000.0
2007-02-23 10:30:00,47.25,47.41,47.2,47.26,146900.0,29.2521,29.3512,29.2212,29.2583,146900.0
2007-02-23 11:00:00,47.25,47.46,47.23,47.28,195000.0,29.2521,29.3821,29.2397,29.2707,195000.0
2007-02-23 11:30:00,47.27,47.58,47.27,47.52,131200.0,29.2645,29.4564,29.2645,29.4193,131200.0
2007-02-23 12:00:00,47.51,47.58,47.43,47.51,218500.0,29.4131,29.4564,29.3636,29.4131,218500.0
2007-02-23 12:30:00,47.52,47.54,47.41,47.49,119900.0,29.4193,29.4317,29.3512,29.4007,119900.0
2007-02-23 13:00:00,47.49,47.63,47.46,47.56,108400.0,29.4007,29.4874,29.3821,29.444,108400.0
2007-02-23 13:30:00,47.56,47.61,47.5,47.54,69900.0,29.444,29.475,29.4069,29.4317,69900.0
2007-02-23 14:00:00,47.53,47.58,47.5,47.55,77700.0,29.4255,29.4564,29.4069,29.4378,77700.0
2007-02-23 14:30:00,47.55,47.77,47.55,47.75,103500.0,29.4378,29.574,29.4378,29.5617,103500.0
2007-02-23 15:00:00,47.75,47.97,47.75,47.94,169500.0,29.5617,29.6979,29.5617,29.6793,169500.0
2007-02-23 15:30:00,47.92,47.93,47.72,47.73,254900.0,29.6669,29.6731,29.5431,29.5493,254900.0
2007-02-26 09:30:00,48.25,48.36,48.18,48.22,167900.0,29.8712,29.9393,29.8279,29.8526,167900.0
2007-02-26 10:00:00,48.21,48.27,48.15,48.19,99500.0,29.8464,29.8836,29.8093,29.8341,99500.0
2007-02-26 10:30:00,48.19,48.29,48.15,48.26,86200.0,29.8341,29.896,29.8093,29.8774,86200.0
2007-02-26 11:00:00,48.27,48.3,48.11,48.16,118200.0,29.8836,29.9022,29.7845,29.8155,118200.0
2007-02-26 11:30:00,48.2,48.39,48.01,48.17,88600.0,29.8403,29.9579,29.7226,29.8217,88600.0
2007-02-26 12:00:00,48.15,48.18,47.94,47.99,128600.0,29.8093,29.8279,29.6793,29.7102,128600.0
2007-02-26 12:30:00,48.0,48.06,47.92,47.94,54300.0,29.7164,29.7536,29.6669,29.6793,54300.0
2007-02-26 13:00:00,47.94,48.0,47.91,47.95,74000.0,29.6793,29.7164,29.6607,29.6855,74000.0
2007-02-26 13:30:00,47.95,48.05,47.94,48.03,59800.0,29.6855,29.7474,29.6793,29.735,59800.0
2007-02-26 14:00:00,48.02,48.2,48.0,48.18,94600.0,29.7288,29.8403,29.7164,29.8279,94600.0
2007-02-26 14:30:00,48.15,48.25,48.13,48.24,43800.0,29.8093,29.8712,29.7969,29.865,43800.0
2007-02-26 15:00:00,48.25,48.28,48.04,48.11,45200.0,29.8712,29.8898,29.7412,29.7845,45200.0
2007-02-26 15:30:00,48.1,48.16,48.08,48.16,74600.0,29.7783,29.8155,29.766,29.8155,74600.0
2007-02-27 09:30:00,46.68,46.7,45.94,46.1,563800.0,28.8992,28.9116,28.4411,28.5402,563800.0
2007-02-27 10:00:00,46.11,46.39,45.92,46.33,340800.0,28.5463,28.7197,28.4287,28.6825,340800.0
2007-02-27 10:30:00,46.32,46.59,46.08,46.41,286500.0,28.6764,28.8435,28.5278,28.7321,286500.0
2007-02-27 11:00:00,46.4,46.42,46.14,46.23,259300.0,28.7259,28.7383,28.5649,28.6206,259300.0
2007-02-27 11:30:00,46.2,46.53,46.18,46.27,135300.0,28.6021,28.8064,28.5897,28.6454,135300.0
2007-02-27 12:00:00,46.26,46.26,45.81,45.85,231700.0,28.6392,28.6392,28.3606,28.3854,231700.0
2007-02-27 12:30:00,45.86,45.9,45.54,45.58,222800.0,28.3916,28.4163,28.1935,28.2182,222800.0
2007-02-27 13:00:00,45.58,45.63,45.4,45.44,198300.0,28.2182,28.2492,28.1068,28.1316,198300.0
2007-02-27 13:30:00,45.42,45.43,45.15,45.23,211300.0,28.1192,28.1254,27.952,28.0015,211300.0
2007-02-27 14:00:00,45.19,45.23,45.03,45.05,192200.0,27.9768,28.0015,27.8777,27.8901,192200.0
2007-02-27 14:30:00,45.05,45.24,44.25,44.42,250900.0,27.8901,28.0077,27.3948,27.5001,250900.0
2007-02-27 15:00:00,44.3,45.06,43.59,44.84,221200.0,27.4258,27.8963,26.9862,27.7601,221200.0
2007-02-27 15:30:00,44.83,44.84,44.6,44.65,178500.0,27.7539,27.7601,27.6115,27.6425,178500.0
2007-02-28 09:30:00,45.86,46.05,45.16,45.44,662300.0,28.3916,28.5092,27.9582,28.1316,662300.0
2007-02-28 10:00:00,45.43,45.65,45.23,45.52,375400.0,28.1254,28.2616,28.0015,28.1811,375400.0
2007-02-28 10:30:00,45.51,45.75,45.4,45.52,275000.0,28.1749,28.3235,28.1068,28.1811,275000.0
2007-02-28 11:00:00,45.51,45.58,45.41,45.46,203300.0,28.1749,28.2182,28.113,28.1439,203300.0
2007-02-28 11:30:00,45.45,45.56,45.23,45.42,155900.0,28.1377,28.2058,28.0015,28.1192,155900.0
2007-02-28 12:00:00,45.43,45.48,45.17,45.38,243200.0,28.1254,28.1563,27.9644,28.0944,243200.0
2007-02-28 12:30:00,45.38,45.58,45.38,45.54,84400.0,28.0944,28.2182,28.0944,28.1935,84400.0
2007-02-28 13:00:00,45.52,45.52,45.31,45.44,172300.0,28.1811,28.1811,28.0511,28.1316,172300.0
2007-02-28 13:30:00,45.45,45.56,45.31,45.37,147600.0,28.1377,28.2058,28.0511,28.0882,147600.0
2007-02-28 14:00:00,45.35,45.57,45.32,45.36,136600.0,28.0758,28.212,28.0573,28.082,136600.0
2007-02-28 14:30:00,45.36,45.46,45.3,45.44,127600.0,28.082,28.1439,28.0449,28.1316,127600.0
2007-02-28 15:00:00,45.44,45.85,45.41,45.82,228600.0,28.1316,28.3854,28.113,28.3668,228600.0
2007-02-28 15:30:00,45.81,45.86,45.42,45.48,362900.0,28.3606,28.3916,28.1192,28.1563,362900.0
2007-03-01 09:30:00,44.84,44.9,44.14,44.46,668800.0,27.7601,27.7972,27.3267,27.5248,668800.0
2007-03-01 10:00:00,44.5,44.78,44.38,44.58,626000.0,27.5496,27.723,27.4753,27.5991,626000.0
2007-03-01 10:30:00,44.61,44.77,44.38,44.47,578400.0,27.6177,27.7168,27.4753,27.531,578400.0
2007-03-01 11:00:00,44.57,44.8,44.45,44.67,289700.0,27.5929,27.7353,27.5187,27.6549,289700.0
2007-03-01 11:30:00,44.67,45.0,44.44,44.53,340300.0,27.6549,27.8592,27.5125,27.5682,340300.0
2007-03-01 12:00:00,44.49,44.64,44.46,44.5,131200.0,27.5434,27.6363,27.5248,27.5496,131200.0
2007-03-01 12:30:00,44.49,44.72,44.47,44.63,143900.0,27.5434,27.6858,27.531,27.6301,143900.0
2007-03-01 13:00:00,44.64,44.75,44.57,44.67,117900.0,27.6363,27.7044,27.5929,27.6549,117900.0
2007-03-01 13:30:00,44.65,44.67,44.6,44.64,133600.0,27.6425,27.6549,27.6115,27.6363,133600.0
2007-03-01 14:00:00,44.64,44.96,44.63,44.81,205100.0,27.6363,27.8344,27.6301,27.7415,205100.0
2007-03-01 14:30:00,44.78,45.06,44.74,44.96,204000.0,27.723,27.8963,27.6982,27.8344,204000.0
2007-03-01 15:00:00,44.96,45.0,44.52,44.6,239800.0,27.8344,27.8592,27.562,27.6115,239800.0
2007-03-01 15:30:00,44.6,44.76,44.44,44.71,286700.0,27.6115,27.7106,27.5125,27.6796,286700.0
2007-03-02 09:30:00,45.3,45.48,45.1,45.38,324800.0,28.0449,28.1563,27.9211,28.0944,324800.0
2007-03-02 10:00:00,45.38,45.44,45.07,45.15,274900.0,28.0944,28.1316,27.9025,27.952,274900.0
2007-03-02 10:30:00,45.15,45.38,45.13,45.36,232600.0,27.952,28.0944,27.9396,28.082,232600.0
2007-03-02 11:00:00,45.36,45.37,45.23,45.27,111500.0,28.082,28.0882,28.0015,28.0263,111500.0
2007-03-02 11:30:00,45.27,45.34,45.07,45.31,155300.0,28.0263,28.0696,27.9025,28.0511,155300.0
2007-03-02 12:00:00,45.31,45.37,44.92,44.92,165800.0,28.0511,28.0882,27.8096,27.8096,165800.0
2007-03-02 12:30:00,44.91,44.95,44.81,44.91,137100.0,27.8034,27.8282,27.7415,27.8034,137100.0
2007-03-02 13:00:00,44.91,45.01,44.66,44.66,168400.0,27.8034,27.8653,27.6487,27.6487,168400.0
2007-03-02 13:30:00,44.66,44.78,44.55,44.63,192900.0,27.6487,27.723,27.5806,27.6301,192900.0
2007-03-02 14:00:00,44.64,44.79,44.57,44.61,155200.0,27.6363,27.7291,27.5929,27.6177,155200.0
2007-03-02 14:30:00,44.61,44.91,44.55,44.69,117700.0,27.6177,27.8034,27.5806,27.6672,117700.0
2007-03-02 15:00:00,44.69,44.93,44.67,44.9,122000.0,27.6672,27.8158,27.6549,27.7972,122000.0
2007-03-02 15:30:00,44.91,44.93,44.75,44.76,206200.0,27.8034,27.8158,27.7044,27.7106,206200.0
2007-03-05 09:30:00,43.48,43.81,43.41,43.81,329900.0,26.9181,27.1224,26.8748,27.1224,329900.0
2007-03-05 10:00:00,43.83,44.06,43.71,43.97,518200.0,27.1348,27.2772,27.0605,27.2215,518200.0
2007-03-05 10:30:00,43.97,44.0,43.76,43.97,202100.0,27.2215,27.2401,27.0915,27.2215,202100.0
2007-03-05 11:00:00,43.95,44.14,43.92,44.02,183700.0,27.2091,27.3267,27.1905,27.2524,183700.0
2007-03-05 11:30:00,44.08,44.12,43.57,43.62,117800.0,27.2896,27.3144,26.9739,27.0048,117800.0
2007-03-05 12:00:00,43.6,43.74,43.52,43.71,167800.0,26.9924,27.0791,26.9429,27.0605,167800.0
2007-03-05 12:30:00,43.69,43.77,43.58,43.66,68500.0,27.0481,27.0977,26.98,27.0296,68500.0
2007-03-05 13:00:00,43.68,43.7,43.56,43.7,74200.0,27.042,27.0543,26.9677,27.0543,74200.0
2007-03-05 13:30:00,43.68,43.91,43.59,43.82,112600.0,27.042,27.1843,26.9862,27.1286,112600.0
2007-03-05 14:00:00,43.81,44.14,43.79,43.89,232900.0,27.1224,27.3267,27.1101,27.172,232900.0
2007-03-05 14:30:00,43.89,44.06,43.74,43.79,65100.0,27.172,27.2772,27.0791,27.1101,65100.0
2007-03-05 15:00:00,43.79,43.83,43.42,43.63,98400.0,27.1101,27.1348,26.881,27.011,98400.0
2007-03-05 15:30:00,43.61,43.61,43.2,43.22,258000.0,26.9986,26.9986,26.7448,26.7572,258000.0
2007-03-06 09:30:00,44.0,44.43,44.0,44.2,346000.0,27.2401,27.5063,27.2401,27.3639,346000.0
2007-03-06 10:00:00,44.21,44.22,44.05,44.19,260400.0,27.3701,27.3763,27.271,27.3577,260400.0
2007-03-06 10:30:00,44.19,44.2,43.9,43.94,115700.0,27.3577,27.3639,27.1782,27.2029,115700.0
2007-03-06 11:00:00,43.93,44.33,43.93,44.33,232700.0,27.1967,27.4444,27.1967,27.4444,232700.0
2007-03-06 11:30:00,44.33,44.66,44.3,44.63,184800.0,27.4444,27.6487,27.4258,27.6301,184800.0
2007-03-06 12:00:00,44.65,44.74,44.38,44.68,247600.0,27.6425,27.6982,27.4753,27.661,247600.0
2007-03-06 12:30:00,44.68,44.82,44.62,44.82,97300.0,27.661,27.7477,27.6239,27.7477,97300.0
2007-03-06 13:00:00,44.85,44.88,44.78,44.8,65000.0,27.7663,27.7849,27.723,27.7353,65000.0
2007-03-06 13:30:00,44.81,44.94,44.79,44.88,80200.0,27.7415,27.822,27.7291,27.7849,80200.0
2007-03-06 14:00:00,44.88,44.93,44.82,44.9,81900.0,27.7849,27.8158,27.7477,27.7972,81900.0
2007-03-06 14:30:00,44.89,44.96,44.87,44.91,94600.0,27.7911,27.8344,27.7787,27.8034,94600.0
2007-03-06 15:00:00,44.9,45.15,44.86,45.06,141000.0,27.7972,27.952,27.7725,27.8963,141000.0
2007-03-06 15:30:00,45.09,45.1,44.82,44.87,151300.0,27.9149,27.9211,27.7477,27.7787,151300.0
2007-03-07 09:30:00,44.2,44.41,44.14,44.25,229400.0,27.3639,27.4939,27.3267,27.3948,229400.0
2007-03-07 10:00:00,44.25,44.61,44.18,44.55,298600.0,27.3948,27.6177,27.3515,27.5806,298600.0
2007-03-07 10:30:00,44.54,44.71,44.35,44.35,212100.0,27.5744,27.6796,27.4567,27.4567,212100.0
2007-03-07 11:00:00,44.35,44.47,44.19,44.38,330900.0,27.4567,27.531,27.3577,27.4753,330900.0
2007-03-07 11:30:00,44.4,44.5,44.2,44.4,161000.0,27.4877,27.5496,27.3639,27.4877,161000.0
2007-03-07 12:00:00,44.37,44.47,44.3,44.46,122100.0,27.4691,27.531,27.4258,27.5248,122100.0
2007-03-07 12:30:00,44.46,44.59,44.41,44.51,104500.0,27.5248,27.6053,27.4939,27.5558,104500.0
2007-03-07 13:00:00,44.5,44.76,44.44,44.7,156500.0,27.5496,27.7106,27.5125,27.6734,156500.0
2007-03-07 13:30:00,44.68,44.81,44.67,44.74,95900.0,27.661,27.7415,27.6549,27.6982,95900.0
2007-03-07 14:00:00,44.72,44.8,44.57,44.65,130000.0,27.6858,27.7353,27.5929,27.6425,130000.0
2007-03-07 14:30:00,44.65,44.8,44.65,44.66,100400.0,27.6425,27.7353,27.6425,27.6487,100400.0
2007-03-07 15:00:00,44.68,44.77,44.51,44.59,87600.0,27.661,27.7168,27.5558,27.6053,87600.0
2007-03-07 15:30:00,44.6,44.6,44.16,44.26,152100.0,27.6115,27.6115,27.3391,27.401,152100.0
2007-03-08 09:30:00,44.89,45.0,44.79,44.79,291700.0,27.7911,27.8592,27.7291,27.7291,291700.0
2007-03-08 10:00:00,44.79,45.02,44.77,44.95,223500.0,27.7291,27.8715,27.7168,27.8282,223500.0
2007-03-08 10:30:00,44.96,44.97,44.65,44.73,170900.0,27.8344,27.8406,27.6425,27.692,170900.0
2007-03-08 11:00:00,44.73,44.81,44.55,44.66,151200.0,27.692,27.7415,27.5806,27.6487,151200.0
2007-03-08 11:30:00,44.66,44.84,44.66,44.76,107600.0,27.6487,27.7601,27.6487,27.7106,107600.0
2007-03-08 12:00:00,44.76,44.76,44.63,44.63,109300.0,27.7106,27.7106,27.6301,27.6301,109300.0
2007-03-08 12:30:00,44.64,44.72,44.44,44.54,146600.0,27.6363,27.6858,27.5125,27.5744,146600.0
2007-03-08 13:00:00,44.55,44.62,44.52,44.59,91300.0,27.5806,27.6239,27.562,27.6053,91300.0
2007-03-08 13:30:00,44.6,44.63,44.53,44.57,69000.0,27.6115,27.6301,27.5682,27.5929,69000.0
2007-03-08 14:00:00,44.56,44.59,44.45,44.52,104000.0,27.5868,27.6053,27.5187,27.562,104000.0
2007-03-08 14:30:00,44.5,44.54,44.18,44.46,116900.0,27.5496,27.5744,27.3515,27.5248,116900.0
2007-03-08 15:00:00,44.47,44.58,44.36,44.45,64200.0,27.531,27.5991,27.4629,27.5187,64200.0
2007-03-08 15:30:00,44.45,44.55,44.39,44.44,168700.0,27.5187,27.5806,27.4815,27.5125,168700.0
2007-03-09 09:30:00,44.29,44.43,44.05,44.05,286600.0,27.4196,27.5063,27.271,27.271,286600.0
2007-03-09 10:00:00,44.06,44.1,43.85,43.98,315200.0,27.2772,27.302,27.1472,27.2277,315200.0
2007-03-09 10:30:00,43.99,44.1,43.91,43.97,179400.0,27.2339,27.302,27.1843,27.2215,179400.0
2007-03-09 11:00:00,43.98,44.13,43.93,44.13,244900.0,27.2277,27.3205,27.1967,27.3205,244900.0
2007-03-09 11:30:00,44.14,44.42,44.14,44.31,136100.0,27.3267,27.5001,27.3267,27.432,136100.0
2007-03-09 12:00:00,44.31,44.39,44.24,44.26,107000.0,27.432,27.4815,27.3886,27.401,107000.0
2007-03-09 12:30:00,44.26,44.28,44.1,44.11,48300.0,27.401,27.4134,27.302,27.3082,48300.0
2007-03-09 13:00:00,44.11,44.18,44.08,44.15,55500.0,27.3082,27.3515,27.2896,27.3329,55500.0
2007-03-09 13:30:00,44.16,44.18,43.96,44.01,107600.0,27.3391,27.3515,27.2153,27.2463,107600.0
2007-03-09 14:00:00,44.01,44.08,43.95,43.98,153300.0,27.2463,27.2896,27.2091,27.2277,153300.0
2007-03-09 14:30:00,43.98,44.08,43.85,44.08,101100.0,27.2277,27.2896,27.1472,27.2896,101100.0
2007-03-09 15:00:00,44.08,44.17,44.0,44.11,36100.0,27.2896,27.3453,27.2401,27.3082,36100.0
2007-03-09 15:30:00,44.12,44.43,44.05,44.32,174400.0,27.3144,27.5063,27.271,27.4382,174400.0
2007-03-12 09:30:00,43.95,44.2,43.91,43.98,162200.0,27.2091,27.3639,27.1843,27.2277,162200.0
2007-03-12 10:00:00,43.96,44.32,43.96,44.1,184800.0,27.2153,27.4382,27.2153,27.302,184800.0
2007-03-12 10:30:00,44.08,44.16,44.04,44.07,165200.0,27.2896,27.3391,27.2648,27.2834,165200.0
2007-03-12 11:00:00,44.07,44.1,44.0,44.0,109300.0,27.2834,27.302,27.2401,27.2401,109300.0
2007-03-12 11:30:00,44.02,44.07,44.0,44.01,50200.0,27.2524,27.2834,27.2401,27.2463,50200.0
2007-03-12 12:00:00,44.0,44.17,44.0,44.09,116100.0,27.2401,27.3453,27.2401,27.2958,116100.0
2007-03-12 12:30:00,44.08,44.08,43.91,44.01,81700.0,27.2896,27.2896,27.1843,27.2463,81700.0
2007-03-12 13:00:00,44.02,44.06,43.94,43.96,91000.0,27.2524,27.2772,27.2029,27.2153,91000.0
2007-03-12 13:30:00,43.94,44.04,43.89,44.0,67800.0,27.2029,27.2648,27.172,27.2401,67800.0
2007-03-12 14:00:00,44.0,44.01,43.86,43.94,90700.0,27.2401,27.2463,27.1534,27.2029,90700.0
2007-03-12 14:30:00,43.94,44.06,43.89,44.03,80500.0,27.2029,27.2772,27.172,27.2586,80500.0
2007-03-12 15:00:00,44.05,44.05,43.88,43.88,121000.0,27.271,27.271,27.1658,27.1658,121000.0
2007-03-12 15:30:00,43.86,44.05,43.38,43.96,373800.0,27.1534,27.271,26.8562,27.2153,373800.0
2007-03-13 09:30:00,43.36,43.59,43.36,43.37,212400.0,26.8438,26.9862,26.8438,26.85,212400.0
2007-03-13 10:00:00,43.36,43.52,43.34,43.42,369900.0,26.8438,26.9429,26.8315,26.881,369900.0
2007-03-13 10:30:00,43.44,43.53,43.38,43.5,257800.0,26.8934,26.9491,26.8562,26.9305,257800.0
2007-03-13 11:00:00,43.5,43.56,43.34,43.42,148400.0,26.9305,26.9677,26.8315,26.881,148400.0
2007-03-13 11:30:00,43.4,43.5,43.23,43.29,75200.0,26.8686,26.9305,26.7634,26.8005,75200.0
2007-03-13 12:00:00,43.26,43.28,42.85,42.85,185400.0,26.7819,26.7943,26.5281,26.5281,185400.0
2007-03-13 12:30:00,42.81,42.91,42.61,42.71,161800.0,26.5033,26.5653,26.3795,26.4414,161800.0
2007-03-13 13:00:00,42.73,42.91,42.47,42.54,237000.0,26.4538,26.5653,26.2929,26.3362,237000.0
2007-03-13 13:30:00,42.52,42.53,42.3,42.33,156500.0,26.3238,26.33,26.1876,26.2062,156500.0
2007-03-13 14:00:00,42.33,42.35,42.1,42.31,287200.0,26.2062,26.2186,26.0638,26.1938,287200.0
2007-03-13 14:30:00,42.31,42.42,42.16,42.16,198300.0,26.1938,26.2619,26.1009,26.1009,198300.0
2007-03-13 15:00:00,42.15,42.26,42.05,42.26,263300.0,26.0947,26.1628,26.0328,26.1628,263300.0
2007-03-13 15:30:00,42.22,42.24,42.0,42.08,461800.0,26.1381,26.1505,26.0019,26.0514,461800.0
2007-03-14 09:30:00,42.05,42.11,41.82,41.95,214200.0,26.0328,26.07,25.8904,25.9709,214200.0
2007-03-14 10:00:00,41.93,42.08,41.73,42.0,294700.0,25.9585,26.0514,25.8347,26.0019,294700.0
2007-03-14 10:30:00,41.98,42.32,41.98,42.09,314300.0,25.9895,26.2,25.9895,26.0576,314300.0
2007-03-14 11:00:00,42.08,42.09,41.88,41.9,196500.0,26.0514,26.0576,25.9276,25.94,196500.0
2007-03-14 11:30:00,41.9,41.98,41.75,41.86,194200.0,25.94,25.9895,25.8471,25.9152,194200.0
2007-03-14 12:00:00,41.87,41.9,41.63,41.66,282900.0,25.9214,25.94,25.7728,25.7914,282900.0
2007-03-14 12:30:00,41.6,41.65,41.24,41.35,180900.0,25.7542,25.7852,25.5314,25.5995,180900.0
2007-03-14 13:00:00,41.36,41.92,41.35,41.79,205500.0,25.6057,25.9524,25.5995,25.8719,205500.0
2007-03-14 13:30:00,41.79,42.01,41.71,41.86,187300.0,25.8719,26.0081,25.8223,25.9152,187300.0
2007-03-14 14:00:00,41.86,42.12,41.8,42.08,219600.0,25.9152,26.0762,25.8781,26.0514,219600.0
2007-03-14 14:30:00,42.09,42.36,42.09,42.18,180900.0,26.0576,26.2248,26.0576,26.1133,180900.0
2007-03-14 15:00:00,42.18,42.39,42.15,42.3,285900.0,26.1133,26.2433,26.0947,26.1876,285900.0
2007-03-14 15:30:00,42.3,42.41,42.26,42.32,182800.0,26.1876,26.2557,26.1628,26.2,182800.0
2007-03-15 09:30:00,41.71,42.03,41.69,42.02,297500.0,25.8223,26.0205,25.81,26.0143,297500.0
2007-03-15 10:00:00,42.03,42.19,41.97,42.19,177000.0,26.0205,26.1195,25.9833,26.1195,177000.0
2007-03-15 10:30:00,42.19,42.2,41.96,42.01,179700.0,26.1195,26.1257,25.9771,26.0081,179700.0
2007-03-15 11:00:00,42.02,42.1,41.78,41.86,178000.0,26.0143,26.0638,25.8657,25.9152,178000.0
2007-03-15 11:30:00,41.89,41.9,41.71,41.77,141400.0,25.9338,25.94,25.8223,25.8595,141400.0
2007-03-15 12:00:00,41.75,42.0,41.72,42.0,178100.0,25.8471,26.0019,25.8285,26.0019,178100.0
2007-03-15 12:30:00,42.03,42.19,41.94,42.05,89300.0,26.0205,26.1195,25.9647,26.0328,89300.0
2007-03-15 13:00:00,42.04,42.08,41.94,41.99,78500.0,26.0266,26.0514,25.9647,25.9957,78500.0
2007-03-15 13:30:00,41.99,42.0,41.74,41.92,155800.0,25.9957,26.0019,25.8409,25.9524,155800.0
2007-03-15 14:00:00,41.92,41.94,41.83,41.89,29300.0,25.9524,25.9647,25.8966,25.9338,29300.0
2007-03-15 14:30:00,41.89,41.99,41.86,41.86,95900.0,25.9338,25.9957,25.9152,25.9152,95900.0
2007-03-15 15:00:00,41.88,42.0,41.86,41.89,71800.0,25.9276,26.0019,25.9152,25.9338,71800.0
2007-03-15 15:30:00,41.88,41.93,41.83,41.83,101700.0,25.9276,25.9585,25.8966,25.8966,101700.0
2007-03-16 09:30:00,41.61,41.83,41.57,41.74,190600.0,25.7604,25.8966,25.7357,25.8409,190600.0
2007-03-16 10:00:00,41.73,41.96,41.73,41.91,108400.0,25.8347,25.9771,25.8347,25.9462,108400.0
2007-03-16 10:30:00,41.93,41.94,41.74,41.75,143200.0,25.9585,25.9647,25.8409,25.8471,143200.0
2007-03-16 11:00:00,41.75,41.76,41.63,41.65,87100.0,25.8471,25.8533,25.7728,25.7852,87100.0
2007-03-16 11:30:00,41.65,41.7,41.56,41.62,64400.0,25.7852,25.8162,25.7295,25.7666,64400.0
2007-03-16 12:00:00,41.62,41.84,41.58,41.76,47600.0,25.7666,25.9028,25.7419,25.8533,47600.0
2007-03-16 12:30:00,41.79,41.94,41.76,41.82,54400.0,25.8719,25.9647,25.8533,25.8904,54400.0
2007-03-16 13:00:00,41.81,41.82,41.68,41.77,92700.0,25.8843,25.8904,25.8038,25.8595,92700.0
2007-03-16 13:30:00,41.76,41.77,41.6,41.64,62900.0,25.8533,25.8595,25.7542,25.779,62900.0
2007-03-16 14:00:00,41.63,41.63,41.37,41.56,127100.0,25.7728,25.7728,25.6119,25.7295,127100.0
2007-03-16 14:30:00,41.55,41.61,41.44,41.54,63800.0,25.7233,25.7604,25.6552,25.7171,63800.0
2007-03-16 15:00:00,41.54,41.62,41.47,41.62,47100.0,25.7171,25.7666,25.6738,25.7666,47100.0
2007-03-16 15:30:00,41.62,41.63,41.35,41.44,114600.0,25.7666,25.7728,25.5995,25.6552,114600.0
2007-03-19 09:30:00,42.3,42.3,42.14,42.21,50200.0,26.1876,26.1876,26.0886,26.1319,50200.0
2007-03-19 10:00:00,42.21,42.22,41.91,42.13,88200.0,26.1319,26.1381,25.9462,26.0824,88200.0
2007-03-19 10:30:00,42.13,42.36,42.04,42.29,240200.0,26.0824,26.2248,26.0266,26.1814,240200.0
2007-03-19 11:00:00,42.29,42.45,42.25,42.4,181700.0,26.1814,26.2805,26.1567,26.2495,181700.0
2007-03-19 11:30:00,42.4,42.52,42.34,42.45,147000.0,26.2495,26.3238,26.2124,26.2805,147000.0
2007-03-19 12:00:00,42.43,42.51,42.37,42.51,84800.0,26.2681,26.3176,26.2309,26.3176,84800.0
2007-03-19 12:30:00,42.47,42.51,42.3,42.31,65800.0,26.2929,26.3176,26.1876,26.1938,65800.0
2007-03-19 13:00:00,42.34,42.5,42.34,42.45,83800.0,26.2124,26.3114,26.2124,26.2805,83800.0
2007-03-19 13:30:00,42.45,42.77,42.45,42.75,135200.0,26.2805,26.4786,26.2805,26.4662,135200.0
2007-03-19 14:00:00,42.76,42.81,42.61,42.66,67100.0,26.4724,26.5033,26.3795,26.4105,67100.0
2007-03-19 14:30:00,42.66,42.79,42.65,42.78,46500.0,26.4105,26.491,26.4043,26.4848,46500.0
2007-03-19 15:00:00,42.79,42.79,42.68,42.72,61400.0,26.491,26.491,26.4229,26.4476,61400.0
2007-03-19 15:30:00,42.71,42.89,42.66,42.79,163900.0,26.4414,26.5529,26.4105,26.491,163900.0
2007-03-20 09:30:00,42.26,42.77,42.23,42.48,335500.0,26.1628,26.4786,26.1443,26.299,335500.0
2007-03-20 10:00:00,42.46,42.69,42.42,42.61,163800.0,26.2867,26.4291,26.2619,26.3795,163800.0
2007-03-20 10:30:00,42.61,42.67,42.57,42.62,137900.0,26.3795,26.4167,26.3548,26.3857,137900.0
2007-03-20 11:00:00,42.62,42.73,42.56,42.69,74800.0,26.3857,26.4538,26.3486,26.4291,74800.0
2007-03-20 11:30:00,42.7,42.87,42.65,42.86,76700.0,26.4352,26.5405,26.4043,26.5343,76700.0
2007-03-20 12:00:00,42.86,43.03,42.79,42.93,131500.0,26.5343,26.6395,26.491,26.5776,131500.0
2007-03-20 12:30:00,42.97,42.98,42.5,42.55,136700.0,26.6024,26.6086,26.3114,26.3424,136700.0
2007-03-20 13:00:00,42.54,42.82,42.47,42.47,244300.0,26.3362,26.5095,26.2929,26.2929,244300.0
2007-03-20 13:30:00,42.47,42.5,42.41,42.45,106900.0,26.2929,26.3114,26.2557,26.2805,106900.0
2007-03-20 14:00:00,42.45,42.56,42.41,42.48,80100.0,26.2805,26.3486,26.2557,26.299,80100.0
2007-03-20 14:30:00,42.49,42.54,42.42,42.47,67400.0,26.3052,26.3362,26.2619,26.2929,67400.0
2007-03-20 15:00:00,42.48,42.61,42.45,42.6,172200.0,26.299,26.3795,26.2805,26.3733,172200.0
2007-03-20 15:30:00,42.6,42.74,42.58,42.7,194500.0,26.3733,26.46,26.361,26.4352,194500.0
2007-03-21 09:30:00,42.69,42.79,42.55,42.72,181000.0,26.4291,26.491,26.3424,26.4476,181000.0
2007-03-21 10:00:00,42.74,42.97,42.7,42.92,163500.0,26.46,26.6024,26.4352,26.5714,163500.0
2007-03-21 10:30:00,42.92,42.98,42.8,42.93,115900.0,26.5714,26.6086,26.4972,26.5776,115900.0
2007-03-21 11:00:00,42.92,43.27,42.92,43.26,99100.0,26.5714,26.7881,26.5714,26.7819,99100.0
2007-03-21 11:30:00,43.26,43.28,43.08,43.12,83300.0,26.7819,26.7943,26.6705,26.6953,83300.0
2007-03-21 12:00:00,43.15,43.24,43.08,43.11,89800.0,26.7138,26.7696,26.6705,26.6891,89800.0
2007-03-21 12:30:00,43.11,43.14,42.95,43.0,47900.0,26.6891,26.7076,26.59,26.621,47900.0
2007-03-21 13:00:00,43.0,43.18,42.98,43.17,54100.0,26.621,26.7324,26.6086,26.7262,54100.0
2007-03-21 13:30:00,43.16,43.19,43.08,43.08,61900.0,26.72,26.7386,26.6705,26.6705,61900.0
2007-03-21 14:00:00,43.08,43.43,43.03,43.39,146200.0,26.6705,26.8872,26.6395,26.8624,146200.0
2007-03-21 14:30:00,43.4,43.9,43.39,43.85,277500.0,26.8686,27.1782,26.8624,27.1472,277500.0
2007-03-21 15:00:00,43.85,43.97,43.69,43.81,336500.0,27.1472,27.2215,27.0481,27.1224,336500.0
2007-03-21 15:30:00,43.83,44.33,43.81,44.28,456500.0,27.1348,27.4444,27.1224,27.4134,456500.0
2007-03-22 09:30:00,43.76,43.99,43.69,43.74,192600.0,27.0915,27.2339,27.0481,27.0791,192600.0
2007-03-22 10:00:00,43.74,43.94,43.64,43.81,216600.0,27.0791,27.2029,27.0172,27.1224,216600.0
2007-03-22 10:30:00,43.82,43.82,43.55,43.57,129900.0,27.1286,27.1286,26.9615,26.9739,129900.0
2007-03-22 11:00:00,43.55,43.6,43.42,43.54,139900.0,26.9615,26.9924,26.881,26.9553,139900.0
2007-03-22 11:30:00,43.54,43.64,43.51,43.61,106700.0,26.9553,27.0172,26.9367,26.9986,106700.0
2007-03-22 12:00:00,43.61,43.72,43.58,43.61,143400.0,26.9986,27.0667,26.98,26.9986,143400.0
2007-03-22 12:30:00,43.63,43.71,43.51,43.53,59900.0,27.011,27.0605,26.9367,26.9491,59900.0
2007-03-22 13:00:00,43.54,43.59,43.42,43.46,118000.0,26.9553,26.9862,26.881,26.9058,118000.0
2007-03-22 13:30:00,43.46,43.56,43.36,43.53,60300.0,26.9058,26.9677,26.8438,26.9491,60300.0
2007-03-22 14:00:00,43.53,43.62,43.49,43.49,43100.0,26.9491,27.0048,26.9243,26.9243,43100.0
2007-03-22 14:30:00,43.49,43.6,43.47,43.52,39600.0,26.9243,26.9924,26.9119,26.9429,39600.0
2007-03-22 15:00:00,43.52,43.59,43.43,43.59,178600.0,26.9429,26.9862,26.8872,26.9862,178600.0
2007-03-22 15:30:00,43.59,43.64,43.43,43.58,137300.0,26.9862,27.0172,26.8872,26.98,137300.0
2007-03-23 09:30:00,44.49,44.68,44.44,44.49,265400.0,27.5434,27.661,27.5125,27.5434,265400.0
2007-03-23 10:00:00,44.48,44.53,44.21,44.31,373100.0,27.5372,27.5682,27.3701,27.432,373100.0
2007-03-23 10:30:00,44.3,44.45,44.28,44.4,139500.0,27.4258,27.5187,27.4134,27.4877,139500.0
2007-03-23 11:00:00,44.42,44.43,44.34,44.4,51400.0,27.5001,27.5063,27.4506,27.4877,51400.0
2007-03-23 11:30:00,44.4,44.4,44.3,44.31,42500.0,27.4877,27.4877,27.4258,27.432,42500.0
2007-03-23 12:00:00,44.3,44.47,44.27,44.47,122700.0,27.4258,27.531,27.4072,27.531,122700.0
2007-03-23 12:30:00,44.44,44.44,44.27,44.34,31500.0,27.5125,27.5125,27.4072,27.4506,31500.0
2007-03-23 13:00:00,44.32,44.4,44.25,44.29,126100.0,27.4382,27.4877,27.3948,27.4196,126100.0
2007-03-23 13:30:00,44.28,44.32,44.24,44.26,29200.0,27.4134,27.4382,27.3886,27.401,29200.0
2007-03-23 14:00:00,44.24,44.34,44.2,44.25,74600.0,27.3886,27.4506,27.3639,27.3948,74600.0
2007-03-23 14:30:00,44.25,44.4,44.25,44.37,45100.0,27.3948,27.4877,27.3948,27.4691,45100.0
2007-03-23 15:00:00,44.37,44.47,44.32,44.45,75700.0,27.4691,27.531,27.4382,27.5187,75700.0
2007-03-23 15:30:00,44.45,44.47,44.37,44.41,61400.0,27.5187,27.531,27.4691,27.4939,61400.0
2007-03-26 09:30:00,44.59,44.75,44.55,44.71,273200.0,27.6053,27.7044,27.5806,27.6796,273200.0
2007-03-26 10:00:00,44.74,44.75,44.03,44.04,344400.0,27.6982,27.7044,27.2586,27.2648,344400.0
2007-03-26 10:30:00,44.03,44.2,43.98,44.15,169000.0,27.2586,27.3639,27.2277,27.3329,169000.0
2007-03-26 11:00:00,44.16,44.18,43.92,44.04,109000.0,27.3391,27.3515,27.1905,27.2648,109000.0
2007-03-26 11:30:00,44.06,44.17,43.95,44.05,50000.0,27.2772,27.3453,27.2091,27.271,50000.0
2007-03-26 12:00:00,44.05,44.25,44.03,44.24,54300.0,27.271,27.3948,27.2586,27.3886,54300.0
2007-03-26 12:30:00,44.23,44.24,44.13,44.13,30600.0,27.3825,27.3886,27.3205,27.3205,30600.0
2007-03-26 13:00:00,44.14,44.16,44.08,44.1,52300.0,27.3267,27.3391,27.2896,27.302,52300.0
2007-03-26 13:30:00,44.1,44.25,44.1,44.25,38600.0,27.302,27.3948,27.302,27.3948,38600.0
2007-03-26 14:00:00,44.25,44.39,44.23,44.34,79400.0,27.3948,27.4815,27.3825,27.4506,79400.0
2007-03-26 14:30:00,44.34,44.34,44.17,44.32,41000.0,27.4506,27.4506,27.3453,27.4382,41000.0
2007-03-26 15:00:00,44.35,44.37,44.22,44.34,44300.0,27.4567,27.4691,27.3763,27.4506,44300.0
2007-03-26 15:30:00,44.34,44.45,44.32,44.43,74500.0,27.4506,27.5187,27.4382,27.5063,74500.0
2007-03-27 09:30:00,44.1,44.13,43.92,44.07,118700.0,27.302,27.3205,27.1905,27.2834,118700.0
2007-03-27 10:00:00,44.06,44.11,43.9,44.03,117500.0,27.2772,27.3082,27.1782,27.2586,117500.0
2007-03-27 10:30:00,44.03,44.17,43.96,44.17,67300.0,27.2586,27.3453,27.2153,27.3453,67300.0
2007-03-27 11:00:00,44.17,44.17,43.97,43.99,69900.0,27.3453,27.3453,27.2215,27.2339,69900.0
2007-03-27 11:30:00,43.97,44.11,43.81,43.87,77900.0,27.2215,27.3082,27.1224,27.1596,77900.0
2007-03-27 12:00:00,43.89,44.05,43.85,43.92,48000.0,27.172,27.271,27.1472,27.1905,48000.0
2007-03-27 12:30:00,43.92,44.04,43.91,44.01,52800.0,27.1905,27.2648,27.1843,27.2463,52800.0
2007-03-27 13:00:00,44.01,44.11,44.0,44.06,36800.0,27.2463,27.3082,27.2401,27.2772,36800.0
2007-03-27 13:30:00,44.05,44.07,43.96,44.05,32600.0,27.271,27.2834,27.2153,27.271,32600.0
2007-03-27 14:00:00,44.04,44.09,44.0,44.03,62200.0,27.2648,27.2958,27.2401,27.2586,62200.0
2007-03-27 14:30:00,44.03,44.11,44.0,44.09,38900.0,27.2586,27.3082,27.2401,27.2958,38900.0
2007-03-27 15:00:00,44.09,44.23,44.07,44.18,50700.0,27.2958,27.3825,27.2834,27.3515,50700.0
2007-03-27 15:30:00,44.18,44.26,44.06,44.11,106200.0,27.3515,27.401,27.2772,27.3082,106200.0
2007-03-28 09:30:00,45.26,45.4,45.15,45.32,214900.0,28.0201,28.1068,27.952,28.0573,214900.0
2007-03-28 10:00:00,45.33,45.51,45.31,45.45,359100.0,28.0635,28.1749,28.0511,28.1377,359100.0
2007-03-28 10:30:00,45.45,45.45,45.13,45.31,419800.0,28.1377,28.1377,27.9396,28.0511,419800.0
2007-03-28 11:00:00,45.29,45.4,45.22,45.3,194800.0,28.0387,28.1068,27.9954,28.0449,194800.0
2007-03-28 11:30:00,45.31,45.43,45.3,45.31,78700.0,28.0511,28.1254,28.0449,28.0511,78700.0
2007-03-28 12:00:00,45.3,45.51,45.29,45.44,189800.0,28.0449,28.1749,28.0387,28.1316,189800.0
2007-03-28 12:30:00,45.44,45.57,45.44,45.51,155300.0,28.1316,28.212,28.1316,28.1749,155300.0
2007-03-28 13:00:00,45.5,45.63,45.49,45.62,161300.0,28.1687,28.2492,28.1625,28.243,161300.0
2007-03-28 13:30:00,45.63,45.78,45.62,45.72,192600.0,28.2492,28.342,28.243,28.3049,192600.0
2007-03-28 14:00:00,45.72,45.95,45.71,45.93,453900.0,28.3049,28.4473,28.2987,28.4349,453900.0
2007-03-28 14:30:00,45.93,45.97,45.72,45.79,158000.0,28.4349,28.4597,28.3049,28.3482,158000.0
2007-03-28 15:00:00,45.78,45.98,45.76,45.95,178300.0,28.342,28.4659,28.3297,28.4473,178300.0
2007-03-28 15:30:00,45.95,45.99,45.77,45.9,366300.0,28.4473,28.4721,28.3359,28.4163,366300.0
2007-03-29 09:30:00,46.56,46.79,46.54,46.56,592500.0,28.8249,28.9673,28.8126,28.8249,592500.0
2007-03-29 10:00:00,46.55,46.98,46.5,46.82,495400.0,28.8188,29.085,28.7878,28.9859,495400.0
2007-03-29 10:30:00,46.82,46.86,46.56,46.65,365200.0,28.9859,29.0107,28.8249,28.8807,365200.0
2007-03-29 11:00:00,46.65,46.76,46.64,46.69,223600.0,28.8807,28.9488,28.8745,28.9054,223600.0
2007-03-29 11:30:00,46.69,46.85,46.45,46.61,268900.0,28.9054,29.0045,28.7568,28.8559,268900.0
2007-03-29 12:00:00,46.61,46.67,46.55,46.6,199900.0,28.8559,28.893,28.8188,28.8497,199900.0
2007-03-29 12:30:00,46.61,46.74,46.58,46.62,157700.0,28.8559,28.9364,28.8373,28.8621,157700.0
2007-03-29 13:00:00,46.63,46.71,46.53,46.57,240500.0,28.8683,28.9178,28.8064,28.8311,240500.0
2007-03-29 13:30:00,46.57,46.63,46.22,46.22,180400.0,28.8311,28.8683,28.6144,28.6144,180400.0
2007-03-29 14:00:00,46.22,46.52,46.21,46.46,178300.0,28.6144,28.8002,28.6083,28.763,178300.0
2007-03-29 14:30:00,46.45,46.52,46.37,46.51,130900.0,28.7568,28.8002,28.7073,28.794,130900.0
2007-03-29 15:00:00,46.52,46.68,46.42,46.55,136600.0,28.8002,28.8992,28.7383,28.8188,136600.0
2007-03-29 15:30:00,46.55,46.75,46.53,46.69,229500.0,28.8188,28.9426,28.8064,28.9054,229500.0
2007-03-30 09:30:00,46.11,46.42,46.09,46.35,313700.0,28.5463,28.7383,28.534,28.6949,313700.0
2007-03-30 10:00:00,46.35,46.5,46.31,46.38,453200.0,28.6949,28.7878,28.6702,28.7135,453200.0
2007-03-30 10:30:00,46.38,46.42,46.25,46.4,241300.0,28.7135,28.7383,28.633,28.7259,241300.0
2007-03-30 11:00:00,46.41,46.46,46.33,46.4,194600.0,28.7321,28.763,28.6825,28.7259,194600.0
2007-03-30 11:30:00,46.4,46.47,45.91,46.11,204200.0,28.7259,28.7692,28.4225,28.5463,204200.0
2007-03-30 12:00:00,46.13,46.33,46.12,46.16,189400.0,28.5587,28.6825,28.5525,28.5773,189400.0
2007-03-30 12:30:00,46.16,46.24,46.06,46.1,71800.0,28.5773,28.6268,28.5154,28.5402,71800.0
2007-03-30 13:00:00,46.1,46.15,46.06,46.07,69400.0,28.5402,28.5711,28.5154,28.5216,69400.0
2007-03-30 13:30:00,46.09,46.2,46.07,46.2,66200.0,28.534,28.6021,28.5216,28.6021,66200.0
2007-03-30 14:00:00,46.17,46.18,46.09,46.13,83100.0,28.5835,28.5897,28.534,28.5587,83100.0
2007-03-30 14:30:00,46.11,46.12,45.99,46.06,137900.0,28.5463,28.5525,28.4721,28.5154,137900.0
2007-03-30 15:00:00,46.07,46.08,45.87,45.9,145600.0,28.5216,28.5278,28.3978,28.4163,145600.0
2007-03-30 15:30:00,45.9,45.92,45.85,45.9,190700.0,28.4163,28.4287,28.3854,28.4163,190700.0
2007-04-02 09:30:00,45.78,45.88,45.73,45.84,165300.0,28.342,28.404,28.3111,28.3792,165300.0
2007-04-02 10:00:00,45.82,45.84,45.66,45.69,112500.0,28.3668,28.3792,28.2678,28.2863,112500.0
2007-04-02 10:30:00,45.69,45.85,45.62,45.84,152800.0,28.2863,28.3854,28.243,28.3792,152800.0
2007-04-02 11:00:00,45.83,45.9,45.79,45.89,152000.0,28.373,28.4163,28.3482,28.4101,152000.0
2007-04-02 11:30:00,45.9,45.94,45.77,45.78,65700.0,28.4163,28.4411,28.3359,28.342,65700.0
2007-04-02 12:00:00,45.75,45.88,45.74,45.84,58600.0,28.3235,28.404,28.3173,28.3792,58600.0
2007-04-02 12:30:00,45.82,45.94,45.82,45.9,35600.0,28.3668,28.4411,28.3668,28.4163,35600.0
2007-04-02 13:00:00,45.9,45.94,45.85,45.9,53800.0,28.4163,28.4411,28.3854,28.4163,53800.0
2007-04-02 13:30:00,45.88,45.93,45.86,45.9,29800.0,28.404,28.4349,28.3916,28.4163,29800.0
2007-04-02 14:00:00,45.9,45.91,45.79,45.81,85800.0,28.4163,28.4225,28.3482,28.3606,85800.0
2007-04-02 14:30:00,45.79,46.12,45.79,46.08,68600.0,28.3482,28.5525,28.3482,28.5278,68600.0
2007-04-02 15:00:00,46.09,46.24,46.09,46.21,30100.0,28.534,28.6268,28.534,28.6083,30100.0
2007-04-02 15:30:00,46.21,46.21,46.08,46.18,55800.0,28.6083,28.6083,28.5278,28.5897,55800.0
2007-04-03 09:30:00,46.16,46.19,46.02,46.05,122100.0,28.5773,28.5959,28.4906,28.5092,122100.0
2007-04-03 10:00:00,46.06,46.19,46.06,46.11,87400.0,28.5154,28.5959,28.5154,28.5463,87400.0
2007-04-03 10:30:00,46.11,46.17,46.08,46.15,88700.0,28.5463,28.5835,28.5278,28.5711,88700.0
2007-04-03 11:00:00,46.14,46.18,45.98,46.06,76400.0,28.5649,28.5897,28.4659,28.5154,76400.0
2007-04-03 11:30:00,46.05,46.21,46.05,46.18,59000.0,28.5092,28.6083,28.5092,28.5897,59000.0
2007-04-03 12:00:00,46.18,46.24,46.09,46.21,104200.0,28.5897,28.6268,28.534,28.6083,104200.0
2007-04-03 12:30:00,46.2,46.29,46.18,46.27,68400.0,28.6021,28.6578,28.5897,28.6454,68400.0
2007-04-03 13:00:00,46.28,46.44,46.24,46.44,86700.0,28.6516,28.7506,28.6268,28.7506,86700.0
2007-04-03 13:30:00,46.44,46.47,46.33,46.4,92500.0,28.7506,28.7692,28.6825,28.7259,92500.0
2007-04-03 14:00:00,46.38,46.4,46.24,46.24,67100.0,28.7135,28.7259,28.6268,28.6268,67100.0
2007-04-03 14:30:00,46.23,46.44,46.23,46.44,48600.0,28.6206,28.7506,28.6206,28.7506,48600.0
2007-04-03 15:00:00,46.42,46.43,46.33,46.35,55300.0,28.7383,28.7445,28.6825,28.6949,55300.0
2007-04-03 15:30:00,46.35,46.42,46.27,46.34,96800.0,28.6949,28.7383,28.6454,28.6887,96800.0
2007-04-04 09:30:00,45.93,46.06,45.86,45.97,77900.0,28.4349,28.5154,28.3916,28.4597,77900.0
2007-04-04 10:00:00,45.97,46.07,45.86,45.94,103800.0,28.4597,28.5216,28.3916,28.4411,103800.0
2007-04-04 10:30:00,45.95,46.07,45.95,46.06,85500.0,28.4473,28.5216,28.4473,28.5154,85500.0
2007-04-04 11:00:00,46.08,46.16,46.02,46.15,53900.0,28.5278,28.5773,28.4906,28.5711,53900.0
2007-04-04 11:30:00,46.11,46.2,46.07,46.11,24800.0,28.5463,28.6021,28.5216,28.5463,24800.0
2007-04-04 12:00:00,46.12,46.19,46.1,46.14,31800.0,28.5525,28.5959,28.5402,28.5649,31800.0
2007-04-04 12:30:00,46.14,46.25,46.12,46.22,35700.0,28.5649,28.633,28.5525,28.6144,35700.0
2007-04-04 13:00:00,46.24,46.25,46.13,46.15,26500.0,28.6268,28.633,28.5587,28.5711,26500.0
2007-04-04 13:30:00,46.16,46.16,46.09,46.13,14500.0,28.5773,28.5773,28.534,28.5587,14500.0
2007-04-04 14:00:00,46.14,46.22,46.12,46.16,33000.0,28.5649,28.6144,28.5525,28.5773,33000.0
2007-04-04 14:30:00,46.17,46.26,46.11,46.26,46100.0,28.5835,28.6392,28.5463,28.6392,46100.0
2007-04-04 15:00:00,46.25,46.39,46.2,46.31,84600.0,28.633,28.7197,28.6021,28.6702,84600.0
2007-04-04 15:30:00,46.31,46.5,46.31,46.5,299100.0,28.6702,28.7878,28.6702,28.7878,299100.0
2007-04-05 09:30:00,46.21,46.37,46.18,46.29,80100.0,28.6083,28.7073,28.5897,28.6578,80100.0
2007-04-05 10:00:00,46.32,46.4,46.21,46.35,122200.0,28.6764,28.7259,28.6083,28.6949,122200.0
2007-04-05 10:30:00,46.36,46.5,46.35,46.4,101500.0,28.7011,28.7878,28.6949,28.7259,101500.0
2007-04-05 11:00:00,46.39,46.42,46.35,46.4,20700.0,28.7197,28.7383,28.6949,28.7259,20700.0
2007-04-05 11:30:00,46.4,46.48,46.37,46.42,11400.0,28.7259,28.7754,28.7073,28.7383,11400.0
2007-04-05 12:00:00,46.41,46.49,46.32,46.32,14400.0,28.7321,28.7816,28.6764,28.6764,14400.0
2007-04-05 12:30:00,46.32,46.33,46.19,46.22,21500.0,28.6764,28.6825,28.5959,28.6144,21500.0
2007-04-05 13:00:00,46.21,46.26,46.18,46.24,20300.0,28.6083,28.6392,28.5897,28.6268,20300.0
2007-04-05 13:30:00,46.27,46.32,46.21,46.27,28400.0,28.6454,28.6764,28.6083,28.6454,28400.0
2007-04-05 14:00:00,46.28,46.34,46.19,46.29,74100.0,28.6516,28.6887,28.5959,28.6578,74100.0
2007-04-05 14:30:00,46.29,46.31,46.1,46.2,96200.0,28.6578,28.6702,28.5402,28.6021,96200.0
2007-04-05 15:00:00,46.2,46.26,46.09,46.11,84900.0,28.6021,28.6392,28.534,28.5463,84900.0
2007-04-05 15:30:00,46.16,46.2,46.05,46.14,75700.0,28.5773,28.6021,28.5092,28.5649,75700.0
2007-04-09 09:30:00,46.12,46.37,46.0,46.02,69100.0,28.5525,28.7073,28.4782,28.4906,69100.0
2007-04-09 10:00:00,46.05,46.48,46.05,46.47,77800.0,28.5092,28.7754,28.5092,28.7692,77800.0
2007-04-09 10:30:00,46.48,46.73,46.46,46.7,69100.0,28.7754,28.9302,28.763,28.9116,69100.0
2007-04-09 11:00:00,46.7,46.8,46.67,46.69,50000.0,28.9116,28.9735,28.893,28.9054,50000.0
2007-04-09 11:30:00,46.69,46.7,46.52,46.6,22500.0,28.9054,28.9116,28.8002,28.8497,22500.0
2007-04-09 12:00:00,46.62,46.66,46.5,46.65,49800.0,28.8621,28.8869,28.7878,28.8807,49800.0
2007-04-09 12:30:00,46.65,46.65,46.52,46.56,26700.0,28.8807,28.8807,28.8002,28.8249,26700.0
2007-04-09 13:00:00,46.56,46.59,46.41,46.48,76700.0,28.8249,28.8435,28.7321,28.7754,76700.0
2007-04-09 13:30:00,46.46,46.46,46.31,46.31,52900.0,28.763,28.763,28.6702,28.6702,52900.0
2007-04-09 14:00:00,46.31,46.35,46.03,46.16,129500.0,28.6702,28.6949,28.4968,28.5773,129500.0
2007-04-09 14:30:00,46.18,46.21,46.05,46.13,42400.0,28.5897,28.6083,28.5092,28.5587,42400.0
2007-04-09 15:00:00,46.13,46.35,46.11,46.28,63300.0,28.5587,28.6949,28.5463,28.6516,63300.0
2007-04-09 15:30:00,46.29,46.46,46.29,46.35,178300.0,28.6578,28.763,28.6578,28.6949,178300.0
2007-04-10 09:30:00,46.96,47.38,46.91,47.3,191500.0,29.0726,29.3326,29.0416,29.2831,191500.0
2007-04-10 10:00:00,47.27,47.49,47.23,47.39,234500.0,29.2645,29.4007,29.2397,29.3388,234500.0
2007-04-10 10:30:00,47.38,47.4,47.26,47.38,146700.0,29.3326,29.345,29.2583,29.3326,146700.0
2007-04-10 11:00:00,47.38,47.39,47.28,47.39,172100.0,29.3326,29.3388,29.2707,29.3388,172100.0
2007-04-10 11:30:00,47.39,47.39,47.16,47.27,90500.0,29.3388,29.3388,29.1964,29.2645,90500.0
2007-04-10 12:00:00,47.29,47.44,47.27,47.39,135600.0,29.2769,29.3697,29.2645,29.3388,135600.0
2007-04-10 12:30:00,47.4,47.49,47.39,47.4,79500.0,29.345,29.4007,29.3388,29.345,79500.0
2007-04-10 13:00:00,47.39,47.45,47.39,47.41,41100.0,29.3388,29.3759,29.3388,29.3512,41100.0
2007-04-10 13:30:00,47.44,47.44,47.35,47.36,29900.0,29.3697,29.3697,29.314,29.3202,29900.0
2007-04-10 14:00:00,47.36,47.37,47.26,47.29,29900.0,29.3202,29.3264,29.2583,29.2769,29900.0
2007-04-10 14:30:00,47.29,47.4,47.29,47.35,35200.0,29.2769,29.345,29.2769,29.314,35200.0
2007-04-10 15:00:00,47.35,47.38,47.28,47.35,24000.0,29.314,29.3326,29.2707,29.314,24000.0
2007-04-10 15:30:00,47.34,47.4,47.27,47.4,120700.0,29.3078,29.345,29.2645,29.345,120700.0
2007-04-11 09:30:00,47.33,47.44,47.21,47.27,164300.0,29.3016,29.3697,29.2274,29.2645,164300.0
2007-04-11 10:00:00,47.28,47.3,47.1,47.21,213400.0,29.2707,29.2831,29.1593,29.2274,213400.0
2007-04-11 10:30:00,47.21,47.4,46.97,47.03,176200.0,29.2274,29.345,29.0788,29.1159,176200.0
2007-04-11 11:00:00,47.04,47.12,46.88,47.09,174400.0,29.1221,29.1716,29.0231,29.1531,174400.0
2007-04-11 11:30:00,47.11,47.16,47.0,47.01,107200.0,29.1654,29.1964,29.0973,29.1035,107200.0
2007-04-11 12:00:00,47.0,47.09,46.87,46.88,80600.0,29.0973,29.1531,29.0169,29.0231,80600.0
2007-04-11 12:30:00,46.88,46.89,46.77,46.81,92000.0,29.0231,29.0292,28.955,28.9797,92000.0
2007-04-11 13:00:00,46.81,46.86,46.78,46.86,68700.0,28.9797,29.0107,28.9611,29.0107,68700.0
2007-04-11 13:30:00,46.84,46.86,46.73,46.73,114500.0,28.9983,29.0107,28.9302,28.9302,114500.0
2007-04-11 14:00:00,46.72,46.75,46.52,46.73,269500.0,28.924,28.9426,28.8002,28.9302,269500.0
2007-04-11 14:30:00,46.74,46.78,46.6,46.71,102700.0,28.9364,28.9611,28.8497,28.9178,102700.0
2007-04-11 15:00:00,46.71,46.76,46.5,46.61,84700.0,28.9178,28.9488,28.7878,28.8559,84700.0
2007-04-11 15:30:00,46.61,46.92,46.61,46.83,157000.0,28.8559,29.0478,28.8559,28.9921,157000.0
2007-04-12 09:30:00,46.95,47.25,46.9,46.98,273800.0,29.0664,29.2521,29.0354,29.085,273800.0
2007-04-12 10:00:00,46.98,47.92,46.95,47.81,722200.0,29.085,29.6669,29.0664,29.5988,722200.0
2007-04-12 10:30:00,47.78,47.81,47.56,47.72,413000.0,29.5802,29.5988,29.444,29.5431,413000.0
2007-04-12 11:00:00,47.72,47.73,47.53,47.53,343200.0,29.5431,29.5493,29.4255,29.4255,343200.0
2007-04-12 11:30:00,47.53,47.54,47.33,47.49,148400.0,29.4255,29.4317,29.3016,29.4007,148400.0
2007-04-12 12:00:00,47.51,47.67,47.44,47.46,136100.0,29.4131,29.5121,29.3697,29.3821,136100.0
2007-04-12 12:30:00,47.46,47.46,47.32,47.36,78800.0,29.3821,29.3821,29.2955,29.3202,78800.0
2007-04-12 13:00:00,47.36,47.45,47.33,47.45,94600.0,29.3202,29.3759,29.3016,29.3759,94600.0
2007-04-12 13:30:00,47.45,47.54,47.41,47.52,74900.0,29.3759,29.4317,29.3512,29.4193,74900.0
2007-04-12 14:00:00,47.53,47.64,47.51,47.62,80200.0,29.4255,29.4936,29.4131,29.4812,80200.0
2007-04-12 14:30:00,47.61,47.83,47.59,47.77,103200.0,29.475,29.6112,29.4626,29.574,103200.0
2007-04-12 15:00:00,47.77,47.86,47.73,47.81,129400.0,29.574,29.6298,29.5493,29.5988,129400.0
2007-04-12 15:30:00,47.81,47.98,47.75,47.98,319100.0,29.5988,29.7041,29.5617,29.7041,319100.0
2007-04-13 09:30:00,48.06,48.25,48.02,48.22,278000.0,29.7536,29.8712,29.7288,29.8526,278000.0
2007-04-13 10:00:00,48.21,48.43,48.03,48.3,430700.0,29.8464,29.9826,29.735,29.9022,430700.0
2007-04-13 10:30:00,48.31,48.34,48.23,48.32,191100.0,29.9084,29.9269,29.8588,29.9145,191100.0
2007-04-13 11:00:00,48.31,48.43,48.2,48.32,192000.0,29.9084,29.9826,29.8403,29.9145,192000.0
2007-04-13 11:30:00,48.29,48.4,48.27,48.29,89600.0,29.896,29.9641,29.8836,29.896,89600.0
2007-04-13 12:00:00,48.3,48.31,48.08,48.13,97700.0,29.9022,29.9084,29.766,29.7969,97700.0
2007-04-13 12:30:00,48.14,48.24,48.11,48.18,39200.0,29.8031,29.865,29.7845,29.8279,39200.0
2007-04-13 13:00:00,48.18,48.28,48.16,48.21,51000.0,29.8279,29.8898,29.8155,29.8464,51000.0
2007-04-13 13:30:00,48.21,48.36,48.21,48.35,59400.0,29.8464,29.9393,29.8464,29.9331,59400.0
2007-04-13 14:00:00,48.35,48.39,48.32,48.36,65400.0,29.9331,29.9579,29.9145,29.9393,65400.0
2007-04-13 14:30:00,48.36,48.45,48.35,48.42,37700.0,29.9393,29.995,29.9331,29.9765,37700.0
2007-04-13 15:00:00,48.41,48.52,48.4,48.5,106400.0,29.9703,30.0384,29.9641,30.026,106400.0
2007-04-13 15:30:00,48.51,48.55,48.39,48.41,120700.0,30.0322,30.0569,29.9579,29.9703,120700.0
2007-04-16 09:30:00,48.51,48.67,48.36,48.48,306100.0,30.0322,30.1312,29.9393,30.0136,306100.0
2007-04-16 10:00:00,48.47,48.53,48.37,48.45,113500.0,30.0074,30.0446,29.9455,29.995,113500.0
2007-04-16 10:30:00,48.45,48.5,48.37,48.49,190400.0,29.995,30.026,29.9455,30.0198,190400.0
2007-04-16 11:00:00,48.49,48.59,48.48,48.51,183200.0,30.0198,30.0817,30.0136,30.0322,183200.0
2007-04-16 11:30:00,48.51,48.66,48.46,48.64,71100.0,30.0322,30.125,30.0012,30.1127,71100.0
2007-04-16 12:00:00,48.64,48.64,48.44,48.5,62600.0,30.1127,30.1127,29.9888,30.026,62600.0
2007-04-16 12:30:00,48.5,48.52,48.45,48.46,61100.0,30.026,30.0384,29.995,30.0012,61100.0
2007-04-16 13:00:00,48.46,48.56,48.46,48.54,68000.0,30.0012,30.0631,30.0012,30.0507,68000.0
2007-04-16 13:30:00,48.53,48.54,48.49,48.49,49700.0,30.0446,30.0507,30.0198,30.0198,49700.0
2007-04-16 14:00:00,48.49,48.5,48.36,48.36,97300.0,30.0198,30.026,29.9393,29.9393,97300.0
2007-04-16 14:30:00,48.35,48.38,48.32,48.36,84400.0,29.9331,29.9517,29.9145,29.9393,84400.0
2007-04-16 15:00:00,48.35,48.4,48.33,48.39,56900.0,29.9331,29.9641,29.9207,29.9579,56900.0
2007-04-16 15:30:00,48.4,48.63,48.4,48.55,152700.0,29.9641,30.1065,29.9641,30.0569,152700.0
2007-04-17 09:30:00,48.1,48.4,48.04,48.2,263000.0,29.7783,29.9641,29.7412,29.8403,263000.0
2007-04-17 10:00:00,48.17,48.48,48.17,48.32,171100.0,29.8217,30.0136,29.8217,29.9145,171100.0
2007-04-17 10:30:00,48.32,48.54,48.32,48.43,154600.0,29.9145,30.0507,29.9145,29.9826,154600.0
2007-04-17 11:00:00,48.43,48.44,48.27,48.27,33400.0,29.9826,29.9888,29.8836,29.8836,33400.0
2007-04-17 11:30:00,48.29,48.39,48.21,48.21,54400.0,29.896,29.9579,29.8464,29.8464,54400.0
2007-04-17 12:00:00,48.22,48.27,48.1,48.16,64600.0,29.8526,29.8836,29.7783,29.8155,64600.0
2007-04-17 12:30:00,48.17,48.2,47.88,47.93,154800.0,29.8217,29.8403,29.6421,29.6731,154800.0
2007-04-17 13:00:00,47.93,47.95,47.84,47.88,189600.0,29.6731,29.6855,29.6174,29.6421,189600.0
2007-04-17 13:30:00,47.87,47.99,47.86,47.96,132000.0,29.636,29.7102,29.6298,29.6917,132000.0
2007-04-17 14:00:00,47.97,47.99,47.89,47.93,122100.0,29.6979,29.7102,29.6483,29.6731,122100.0
2007-04-17 14:30:00,47.91,48.06,47.9,48.04,153400.0,29.6607,29.7536,29.6545,29.7412,153400.0
2007-04-17 15:00:00,48.04,48.22,48.03,48.19,174500.0,29.7412,29.8526,29.735,29.8341,174500.0
2007-04-17 15:30:00,48.19,48.25,48.11,48.2,232600.0,29.8341,29.8712,29.7845,29.8403,232600.0
2007-04-18 09:30:00,47.29,47.52,47.27,47.33,153300.0,29.2769,29.4193,29.2645,29.3016,153300.0
2007-04-18 10:00:00,47.3,47.4,47.19,47.34,115900.0,29.2831,29.345,29.215,29.3078,115900.0
2007-04-18 10:30:00,47.34,47.49,47.3,47.35,145400.0,29.3078,29.4007,29.2831,29.314,145400.0
2007-04-18 11:00:00,47.34,47.49,47.27,47.27,99100.0,29.3078,29.4007,29.2645,29.2645,99100.0
2007-04-18 11:30:00,47.28,47.33,47.19,47.27,75200.0,29.2707,29.3016,29.215,29.2645,75200.0
2007-04-18 12:00:00,47.27,47.51,47.24,47.45,94600.0,29.2645,29.4131,29.2459,29.3759,94600.0
2007-04-18 12:30:00,47.45,47.47,47.32,47.38,60900.0,29.3759,29.3883,29.2955,29.3326,60900.0
2007-04-18 13:00:00,47.39,47.41,47.37,47.41,33000.0,29.3388,29.3512,29.3264,29.3512,33000.0
2007-04-18 13:30:00,47.41,47.55,47.41,47.44,73600.0,29.3512,29.4378,29.3512,29.3697,73600.0
2007-04-18 14:00:00,47.45,47.49,47.44,47.48,41300.0,29.3759,29.4007,29.3697,29.3945,41300.0
2007-04-18 14:30:00,47.47,47.55,47.45,47.55,59500.0,29.3883,29.4378,29.3759,29.4378,59500.0
2007-04-18 15:00:00,47.55,47.77,47.5,47.73,271100.0,29.4378,29.574,29.4069,29.5493,271100.0
2007-04-18 15:30:00,47.72,47.73,47.6,47.61,197300.0,29.5431,29.5493,29.4688,29.475,197300.0
2007-04-19 09:30:00,46.99,47.05,46.85,47.0,151500.0,29.0912,29.1283,29.0045,29.0973,151500.0
2007-04-19 10:00:00,47.0,47.33,46.94,47.28,187300.0,29.0973,29.3016,29.0602,29.2707,187300.0
2007-04-19 10:30:00,47.29,47.35,47.01,47.22,81200.0,29.2769,29.314,29.1035,29.2335,81200.0
2007-04-19 11:00:00,47.21,47.27,47.1,47.12,146600.0,29.2274,29.2645,29.1593,29.1716,146600.0
2007-04-19 11:30:00,47.11,47.27,47.05,47.2,109700.0,29.1654,29.2645,29.1283,29.2212,109700.0
2007-04-19 12:00:00,47.22,47.28,47.06,47.28,43600.0,29.2335,29.2707,29.1345,29.2707,43600.0
2007-04-19 12:30:00,47.26,47.32,47.21,47.28,31100.0,29.2583,29.2955,29.2274,29.2707,31100.0
2007-04-19 13:00:00,47.29,47.33,47.27,47.28,16500.0,29.2769,29.3016,29.2645,29.2707,16500.0
2007-04-19 13:30:00,47.27,47.29,47.18,47.26,30100.0,29.2645,29.2769,29.2088,29.2583,30100.0
2007-04-19 14:00:00,47.26,47.27,47.19,47.23,82500.0,29.2583,29.2645,29.215,29.2397,82500.0
2007-04-19 14:30:00,47.23,47.34,47.09,47.23,77200.0,29.2397,29.3078,29.1531,29.2397,77200.0
2007-04-19 15:00:00,47.21,47.38,47.18,47.38,89100.0,29.2274,29.3326,29.2088,29.3326,89100.0
2007-04-19 15:30:00,47.38,47.44,47.22,47.3,118000.0,29.3326,29.3697,29.2335,29.2831,118000.0
2007-04-20 09:30:00,47.77,47.95,47.71,47.87,79200.0,29.574,29.6855,29.5369,29.636,79200.0
2007-04-20 10:00:00,47.84,47.9,47.77,47.79,50700.0,29.6174,29.6545,29.574,29.5864,50700.0
2007-04-20 10:30:00,47.79,47.84,47.65,47.68,59800.0,29.5864,29.6174,29.4998,29.5183,59800.0
2007-04-20 11:00:00,47.68,47.78,47.66,47.77,40700.0,29.5183,29.5802,29.5059,29.574,40700.0
2007-04-20 11:30:00,47.77,47.77,47.61,47.66,85300.0,29.574,29.574,29.475,29.5059,85300.0
2007-04-20 12:00:00,47.66,47.67,47.55,47.56,94500.0,29.5059,29.5121,29.4378,29.444,94500.0
2007-04-20 12:30:00,47.55,47.63,47.47,47.5,130100.0,29.4378,29.4874,29.3883,29.4069,130100.0
2007-04-20 13:00:00,47.5,47.58,47.4,47.54,65100.0,29.4069,29.4564,29.345,29.4317,65100.0
2007-04-20 13:30:00,47.52,47.53,47.44,47.48,34100.0,29.4193,29.4255,29.3697,29.3945,34100.0
2007-04-20 14:00:00,47.47,47.61,47.45,47.61,77500.0,29.3883,29.475,29.3759,29.475,77500.0
2007-04-20 14:30:00,47.61,47.81,47.59,47.69,109500.0,29.475,29.5988,29.4626,29.5245,109500.0
2007-04-20 15:00:00,47.69,47.78,47.67,47.77,58300.0,29.5245,29.5802,29.5121,29.574,58300.0
2007-04-20 15:30:00,47.77,47.82,47.66,47.78,91500.0,29.574,29.605,29.5059,29.5802,91500.0
2007-04-23 09:30:00,47.66,47.79,47.62,47.73,135200.0,29.5059,29.5864,29.4812,29.5493,135200.0
2007-04-23 10:00:00,47.74,47.74,47.59,47.69,66000.0,29.5555,29.5555,29.4626,29.5245,66000.0
2007-04-23 10:30:00,47.69,47.84,47.67,47.75,77100.0,29.5245,29.6174,29.5121,29.5617,77100.0
2007-04-23 11:00:00,47.73,47.75,47.6,47.67,50800.0,29.5493,29.5617,29.4688,29.5121,50800.0
2007-04-23 11:30:00,47.68,47.68,47.38,47.46,59600.0,29.5183,29.5183,29.3326,29.3821,59600.0
2007-04-23 12:00:00,47.47,47.6,47.45,47.51,64800.0,29.3883,29.4688,29.3759,29.4131,64800.0
2007-04-23 12:30:00,47.51,47.58,47.5,47.57,26200.0,29.4131,29.4564,29.4069,29.4502,26200.0
2007-04-23 13:00:00,47.54,47.64,47.53,47.6,44500.0,29.4317,29.4936,29.4255,29.4688,44500.0
2007-04-23 13:30:00,47.6,47.63,47.42,47.45,63400.0,29.4688,29.4874,29.3574,29.3759,63400.0
2007-04-23 14:00:00,47.43,47.45,47.32,47.34,59400.0,29.3636,29.3759,29.2955,29.3078,59400.0
2007-04-23 14:30:00,47.33,47.38,47.31,47.35,44900.0,29.3016,29.3326,29.2893,29.314,44900.0
2007-04-23 15:00:00,47.35,47.35,47.25,47.34,55100.0,29.314,29.314,29.2521,29.3078,55100.0
2007-04-23 15:30:00,47.35,47.37,47.21,47.32,270200.0,29.314,29.3264,29.2274,29.2955,270200.0
2007-04-24 09:30:00,47.02,47.08,46.88,46.97,231800.0,29.1097,29.1469,29.0231,29.0788,231800.0
2007-04-24 10:00:00,46.96,46.96,46.72,46.78,315500.0,29.0726,29.0726,28.924,28.9611,315500.0
2007-04-24 10:30:00,46.79,46.95,46.72,46.73,167500.0,28.9673,29.0664,28.924,28.9302,167500.0
2007-04-24 11:00:00,46.73,46.86,46.71,46.83,179100.0,28.9302,29.0107,28.9178,28.9921,179100.0
2007-04-24 11:30:00,46.83,47.02,46.83,46.88,54600.0,28.9921,29.1097,28.9921,29.0231,54600.0
2007-04-24 12:00:00,46.9,46.98,46.85,46.93,50300.0,29.0354,29.085,29.0045,29.054,50300.0
2007-04-24 12:30:00,46.93,46.93,46.81,46.81,39700.0,29.054,29.054,28.9797,28.9797,39700.0
2007-04-24 13:00:00,46.81,46.81,46.72,46.79,34100.0,28.9797,28.9797,28.924,28.9673,34100.0
2007-04-24 13:30:00,46.81,46.91,46.78,46.82,35300.0,28.9797,29.0416,28.9611,28.9859,35300.0
2007-04-24 14:00:00,46.82,47.07,46.79,47.01,84300.0,28.9859,29.1407,28.9673,29.1035,84300.0
2007-04-24 14:30:00,47.01,47.04,46.84,46.96,34400.0,29.1035,29.1221,28.9983,29.0726,34400.0
2007-04-24 15:00:00,46.96,46.98,46.84,46.93,28900.0,29.0726,29.085,28.9983,29.054,28900.0
2007-04-24 15:30:00,46.93,46.93,46.76,46.88,72500.0,29.054,29.054,28.9488,29.0231,72500.0
2007-04-25 09:30:00,47.43,47.54,47.32,47.32,108000.0,29.3636,29.4317,29.2955,29.2955,108000.0
2007-04-25 10:00:00,47.32,47.42,47.26,47.37,86000.0,29.2955,29.3574,29.2583,29.3264,86000.0
2007-04-25 10:30:00,47.36,47.57,47.34,47.51,91600.0,29.3202,29.4502,29.3078,29.4131,91600.0
2007-04-25 11:00:00,47.5,47.65,47.49,47.56,78100.0,29.4069,29.4998,29.4007,29.444,78100.0
2007-04-25 11:30:00,47.56,47.59,47.4,47.51,55600.0,29.444,29.4626,29.345,29.4131,55600.0
2007-04-25 12:00:00,47.55,47.6,47.5,47.56,45400.0,29.4378,29.4688,29.4069,29.444,45400.0
2007-04-25 12:30:00,47.57,47.57,47.49,47.55,30400.0,29.4502,29.4502,29.4007,29.4378,30400.0
2007-04-25 13:00:00,47.55,47.57,47.51,47.55,53400.0,29.4378,29.4502,29.4131,29.4378,53400.0
2007-04-25 13:30:00,47.56,47.56,47.53,47.55,40800.0,29.444,29.444,29.4255,29.4378,40800.0
2007-04-25 14:00:00,47.55,47.6,47.44,47.5,72500.0,29.4378,29.4688,29.3697,29.4069,72500.0
2007-04-25 14:30:00,47.5,47.64,47.5,47.59,44600.0,29.4069,29.4936,29.4069,29.4626,44600.0
2007-04-25 15:00:00,47.59,47.65,47.5,47.57,63200.0,29.4626,29.4998,29.4069,29.4502,63200.0
2007-04-25 15:30:00,47.57,47.61,47.34,47.42,213600.0,29.4502,29.475,29.3078,29.3574,213600.0
2007-04-26 09:30:00,47.03,47.03,46.51,46.59,210700.0,29.1159,29.1159,28.794,28.8435,210700.0
2007-04-26 10:00:00,46.57,46.71,46.42,46.52,138100.0,28.8311,28.9178,28.7383,28.8002,138100.0
2007-04-26 10:30:00,46.52,46.73,46.52,46.66,43800.0,28.8002,28.9302,28.8002,28.8869,43800.0
2007-04-26 11:00:00,46.66,46.72,46.5,46.51,126600.0,28.8869,28.924,28.7878,28.794,126600.0
2007-04-26 11:30:00,46.51,46.68,46.43,46.44,43600.0,28.794,28.8992,28.7445,28.7506,43600.0
2007-04-26 12:00:00,46.42,46.54,46.4,46.48,58600.0,28.7383,28.8126,28.7259,28.7754,58600.0
2007-04-26 12:30:00,46.47,46.59,46.47,46.54,58000.0,28.7692,28.8435,28.7692,28.8126,58000.0
2007-04-26 13:00:00,46.54,46.58,46.45,46.46,72700.0,28.8126,28.8373,28.7568,28.763,72700.0
2007-04-26 13:30:00,46.47,46.47,46.33,46.34,86800.0,28.7692,28.7692,28.6825,28.6887,86800.0
2007-04-26 14:00:00,46.34,46.45,46.31,46.36,85200.0,28.6887,28.7568,28.6702,28.7011,85200.0
2007-04-26 14:30:00,46.38,46.42,46.34,46.39,113000.0,28.7135,28.7383,28.6887,28.7197,113000.0
2007-04-26 15:00:00,46.39,46.61,46.38,46.61,186100.0,28.7197,28.8559,28.7135,28.8559,186100.0
2007-04-26 15:30:00,46.6,46.63,46.4,46.51,159500.0,28.8497,28.8683,28.7259,28.794,159500.0
2007-04-27 09:30:00,46.8,46.91,46.48,46.81,188300.0,28.9735,29.0416,28.7754,28.9797,188300.0
2007-04-27 10:00:00,46.82,46.9,46.78,46.82,175300.0,28.9859,29.0354,28.9611,28.9859,175300.0
2007-04-27 10:30:00,46.85,47.0,46.77,46.92,125700.0,29.0045,29.0973,28.955,29.0478,125700.0
2007-04-27 11:00:00,46.89,46.97,46.79,46.79,85900.0,29.0292,29.0788,28.9673,28.9673,85900.0
2007-04-27 11:30:00,46.75,46.93,46.48,46.93,118900.0,28.9426,29.054,28.7754,29.054,118900.0
2007-04-27 12:00:00,46.94,46.95,46.81,46.84,31800.0,29.0602,29.0664,28.9797,28.9983,31800.0
2007-04-27 12:30:00,46.85,46.87,46.81,46.85,68600.0,29.0045,29.0169,28.9797,29.0045,68600.0
2007-04-27 13:00:00,46.85,46.87,46.84,46.87,71600.0,29.0045,29.0169,28.9983,29.0169,71600.0
2007-04-27 13:30:00,46.87,47.06,46.87,47.02,129000.0,29.0169,29.1345,29.0169,29.1097,129000.0
2007-04-27 14:00:00,47.04,47.24,47.03,47.19,112300.0,29.1221,29.2459,29.1159,29.215,112300.0
2007-04-27 14:30:00,47.18,47.34,47.18,47.24,69800.0,29.2088,29.3078,29.2088,29.2459,69800.0
2007-04-27 15:00:00,47.24,47.24,47.16,47.2,56500.0,29.2459,29.2459,29.1964,29.2212,56500.0
2007-04-27 15:30:00,47.18,47.25,47.16,47.16,107100.0,29.2088,29.2521,29.1964,29.1964,107100.0
2007-04-30 09:30:00,47.08,47.35,47.03,47.3,176600.0,29.1469,29.314,29.1159,29.2831,176600.0
2007-04-30 10:00:00,47.3,47.52,47.26,47.4,163600.0,29.2831,29.4193,29.2583,29.345,163600.0
2007-04-30 10:30:00,47.37,47.41,47.22,47.32,71200.0,29.3264,29.3512,29.2335,29.2955,71200.0
2007-04-30 11:00:00,47.33,47.38,47.28,47.28,116300.0,29.3016,29.3326,29.2707,29.2707,116300.0
2007-04-30 11:30:00,47.3,47.31,47.14,47.26,43400.0,29.2831,29.2893,29.184,29.2583,43400.0
2007-04-30 12:00:00,47.25,47.25,47.12,47.21,46200.0,29.2521,29.2521,29.1716,29.2274,46200.0
2007-04-30 12:30:00,47.22,47.34,47.18,47.28,206700.0,29.2335,29.3078,29.2088,29.2707,206700.0
2007-04-30 13:00:00,47.28,47.3,47.16,47.18,27100.0,29.2707,29.2831,29.1964,29.2088,27100.0
2007-04-30 13:30:00,47.18,47.25,47.16,47.23,9900.0,29.2088,29.2521,29.1964,29.2397,9900.0
2007-04-30 14:00:00,47.21,47.27,46.88,46.88,51000.0,29.2274,29.2645,29.0231,29.0231,51000.0
2007-04-30 14:30:00,46.88,46.9,46.54,46.6,62600.0,29.0231,29.0354,28.8126,28.8497,62600.0
2007-04-30 15:00:00,46.6,46.71,46.5,46.56,95000.0,28.8497,28.9178,28.7878,28.8249,95000.0
2007-04-30 15:30:00,46.58,46.58,46.27,46.37,121900.0,28.8373,28.8373,28.6454,28.7073,121900.0
2007-05-01 09:30:00,46.92,46.92,46.01,46.15,226300.0,29.0478,29.0478,28.4844,28.5711,226300.0
2007-05-01 10:00:00,46.16,46.19,45.54,45.65,181200.0,28.5773,28.5959,28.1935,28.2616,181200.0
2007-05-01 10:30:00,45.61,45.99,45.6,45.99,94600.0,28.2368,28.4721,28.2306,28.4721,94600.0
2007-05-01 11:00:00,45.99,46.03,45.9,45.95,45300.0,28.4721,28.4968,28.4163,28.4473,45300.0
2007-05-01 11:30:00,45.99,46.0,45.93,45.96,37200.0,28.4721,28.4782,28.4349,28.4535,37200.0
2007-05-01 12:00:00,45.96,46.05,45.92,46.0,85500.0,28.4535,28.5092,28.4287,28.4782,85500.0
2007-05-01 12:30:00,46.0,46.03,45.81,45.81,67700.0,28.4782,28.4968,28.3606,28.3606,67700.0
2007-05-01 13:00:00,45.8,45.85,45.68,45.8,57000.0,28.3544,28.3854,28.2801,28.3544,57000.0
2007-05-01 13:30:00,45.78,45.96,45.75,45.89,41700.0,28.342,28.4535,28.3235,28.4101,41700.0
2007-05-01 14:00:00,45.89,46.0,45.74,46.0,46500.0,28.4101,28.4782,28.3173,28.4782,46500.0
2007-05-01 14:30:00,45.97,46.09,45.95,46.03,149900.0,28.4597,28.534,28.4473,28.4968,149900.0
2007-05-01 15:00:00,46.03,46.07,45.95,45.99,108300.0,28.4968,28.5216,28.4473,28.4721,108300.0
2007-05-01 15:30:00,45.99,46.09,45.97,46.0,306400.0,28.4721,28.534,28.4597,28.4782,306400.0
2007-05-02 09:30:00,46.28,46.37,46.24,46.31,359500.0,28.6516,28.7073,28.6268,28.6702,359500.0
2007-05-02 10:00:00,46.32,46.41,46.29,46.37,285800.0,28.6764,28.7321,28.6578,28.7073,285800.0
2007-05-02 10:30:00,46.32,46.4,46.31,46.32,286400.0,28.6764,28.7259,28.6702,28.6764,286400.0
2007-05-02 11:00:00,46.32,46.33,46.2,46.21,167300.0,28.6764,28.6825,28.6021,28.6083,167300.0
2007-05-02 11:30:00,46.23,46.25,46.07,46.12,110700.0,28.6206,28.633,28.5216,28.5525,110700.0
2007-05-02 12:00:00,46.13,46.14,46.0,46.08,179100.0,28.5587,28.5649,28.4782,28.5278,179100.0
2007-05-02 12:30:00,46.08,46.15,45.99,46.15,76700.0,28.5278,28.5711,28.4721,28.5711,76700.0
2007-05-02 13:00:00,46.14,46.23,46.13,46.17,149900.0,28.5649,28.6206,28.5587,28.5835,149900.0
2007-05-02 13:30:00,46.18,46.34,46.18,46.26,78300.0,28.5897,28.6887,28.5897,28.6392,78300.0
2007-05-02 14:00:00,46.27,46.3,46.2,46.3,95300.0,28.6454,28.664,28.6021,28.664,95300.0
2007-05-02 14:30:00,46.3,46.3,46.15,46.23,137300.0,28.664,28.664,28.5711,28.6206,137300.0
2007-05-02 15:00:00,46.23,46.24,46.1,46.19,63800.0,28.6206,28.6268,28.5402,28.5959,63800.0
2007-05-02 15:30:00,46.2,46.25,46.06,46.19,131500.0,28.6021,28.633,28.5154,28.5959,131500.0
2007-05-03 09:30:00,46.48,46.59,46.38,46.42,453900.0,28.7754,28.8435,28.7135,28.7383,453900.0
2007-05-03 10:00:00,46.42,46.51,46.23,46.3,258400.0,28.7383,28.794,28.6206,28.664,258400.0
2007-05-03 10:30:00,46.29,46.47,46.2,46.4,131800.0,28.6578,28.7692,28.6021,28.7259,131800.0
2007-05-03 11:00:00,46.4,46.41,46.13,46.15,68700.0,28.7259,28.7321,28.5587,28.5711,68700.0
2007-05-03 11:30:00,46.16,46.32,46.07,46.23,131300.0,28.5773,28.6764,28.5216,28.6206,131300.0
2007-05-03 12:00:00,46.23,46.4,46.15,46.35,267200.0,28.6206,28.7259,28.5711,28.6949,267200.0
2007-05-03 12:30:00,46.35,46.62,46.32,46.55,126600.0,28.6949,28.8621,28.6764,28.8188,126600.0
2007-05-03 13:00:00,46.55,46.56,46.47,46.51,128900.0,28.8188,28.8249,28.7692,28.794,128900.0
2007-05-03 13:30:00,46.53,46.79,46.49,46.79,140100.0,28.8064,28.9673,28.7816,28.9673,140100.0
2007-05-03 14:00:00,46.78,46.82,46.74,46.8,198800.0,28.9611,28.9859,28.9364,28.9735,198800.0
2007-05-03 14:30:00,46.8,47.0,46.73,46.98,131200.0,28.9735,29.0973,28.9302,29.085,131200.0
2007-05-03 15:00:00,47.0,47.35,46.98,47.34,313200.0,29.0973,29.314,29.085,29.3078,313200.0
2007-05-03 15:30:00,47.34,47.38,47.15,47.22,393900.0,29.3078,29.3326,29.1902,29.2335,393900.0
2007-05-04 09:30:00,47.37,47.68,47.37,47.68,336700.0,29.3264,29.5183,29.3264,29.5183,336700.0
2007-05-04 10:00:00,47.7,47.74,47.55,47.67,121200.0,29.5307,29.5555,29.4378,29.5121,121200.0
2007-05-04 10:30:00,47.67,47.77,47.64,47.65,184200.0,29.5121,29.574,29.4936,29.4998,184200.0
2007-05-04 11:00:00,47.65,47.7,47.52,47.57,102900.0,29.4998,29.5307,29.4193,29.4502,102900.0
2007-05-04 11:30:00,47.59,47.68,47.42,47.62,242500.0,29.4626,29.5183,29.3574,29.4812,242500.0
2007-05-04 12:00:00,47.64,47.73,47.45,47.5,84400.0,29.4936,29.5493,29.3759,29.4069,84400.0
2007-05-04 12:30:00,47.5,47.5,47.4,47.48,99100.0,29.4069,29.4069,29.345,29.3945,99100.0
2007-05-04 13:00:00,47.48,47.53,47.44,47.49,46400.0,29.3945,29.4255,29.3697,29.4007,46400.0
2007-05-04 13:30:00,47.5,47.68,47.49,47.57,126000.0,29.4069,29.5183,29.4007,29.4502,126000.0
2007-05-04 14:00:00,47.57,47.64,47.55,47.61,78200.0,29.4502,29.4936,29.4378,29.475,78200.0
2007-05-04 14:30:00,47.61,47.65,47.47,47.5,108300.0,29.475,29.4998,29.3883,29.4069,108300.0
2007-05-04 15:00:00,47.51,47.65,47.48,47.54,51800.0,29.4131,29.4998,29.3945,29.4317,51800.0
2007-05-04 15:30:00,47.53,47.61,47.48,47.54,127000.0,29.4255,29.475,29.3945,29.4317,127000.0
2007-05-07 09:30:00,46.27,46.34,45.96,46.03,649400.0,28.6454,28.6887,28.4535,28.4968,649400.0
2007-05-07 10:00:00,46.02,46.02,45.83,45.87,575800.0,28.4906,28.4906,28.373,28.3978,575800.0
2007-05-07 10:30:00,45.87,45.87,45.47,45.77,654100.0,28.3978,28.3978,28.1501,28.3359,654100.0
2007-05-07 11:00:00,45.77,45.85,45.6,45.62,318600.0,28.3359,28.3854,28.2306,28.243,318600.0
2007-05-07 11:30:00,45.6,45.72,44.9,45.16,426500.0,28.2306,28.3049,27.7972,27.9582,426500.0
2007-05-07 12:00:00,45.15,45.59,45.13,45.52,407700.0,27.952,28.2244,27.9396,28.1811,407700.0
2007-05-07 12:30:00,45.51,45.52,45.41,45.48,168200.0,28.1749,28.1811,28.113,28.1563,168200.0
2007-05-07 13:00:00,45.49,45.5,45.2,45.21,189200.0,28.1625,28.1687,27.983,27.9892,189200.0
2007-05-07 13:30:00,45.21,45.22,45.13,45.14,179300.0,27.9892,27.9954,27.9396,27.9458,179300.0
2007-05-07 14:00:00,45.15,45.24,45.06,45.06,252500.0,27.952,28.0077,27.8963,27.8963,252500.0
2007-05-07 14:30:00,45.07,45.09,44.73,44.77,530800.0,27.9025,27.9149,27.692,27.7168,530800.0
2007-05-07 15:00:00,44.78,44.89,44.68,44.86,329900.0,27.723,27.7911,27.661,27.7725,329900.0
2007-05-07 15:30:00,44.85,44.98,44.68,44.85,429200.0,27.7663,27.8468,27.661,27.7663,429200.0
2007-05-08 09:30:00,44.26,44.29,43.87,43.89,449400.0,27.401,27.4196,27.1596,27.172,449400.0
2007-05-08 10:00:00,43.89,43.9,43.55,43.7,388100.0,27.172,27.1782,26.9615,27.0543,388100.0
2007-05-08 10:30:00,43.7,43.95,43.68,43.92,164800.0,27.0543,27.2091,27.042,27.1905,164800.0
2007-05-08 11:00:00,43.91,43.94,43.7,43.71,152400.0,27.1843,27.2029,27.0543,27.0605,152400.0
2007-05-08 11:30:00,43.7,43.71,43.51,43.59,197300.0,27.0543,27.0605,26.9367,26.9862,197300.0
2007-05-08 12:00:00,43.59,43.65,43.52,43.61,133000.0,26.9862,27.0234,26.9429,26.9986,133000.0
2007-05-08 12:30:00,43.61,43.76,43.61,43.76,235400.0,26.9986,27.0915,26.9986,27.0915,235400.0
2007-05-08 13:00:00,43.75,43.76,43.68,43.7,105300.0,27.0853,27.0915,27.042,27.0543,105300.0
2007-05-08 13:30:00,43.7,43.76,43.68,43.7,140400.0,27.0543,27.0915,27.042,27.0543,140400.0
2007-05-08 14:00:00,43.7,43.72,43.66,43.7,166000.0,27.0543,27.0667,27.0296,27.0543,166000.0
2007-05-08 14:30:00,43.71,43.79,43.66,43.72,198700.0,27.0605,27.1101,27.0296,27.0667,198700.0
2007-05-08 15:00:00,43.72,44.06,43.71,44.05,251700.0,27.0667,27.2772,27.0605,27.271,251700.0
2007-05-08 15:30:00,44.04,44.08,43.87,44.01,179700.0,27.2648,27.2896,27.1596,27.2463,179700.0
2007-05-09 09:30:00,43.88,44.11,43.88,44.05,166000.0,27.1658,27.3082,27.1658,27.271,166000.0
2007-05-09 10:00:00,44.07,44.21,44.05,44.1,138100.0,27.2834,27.3701,27.271,27.302,138100.0
2007-05-09 10:30:00,44.1,44.1,43.88,43.9,125600.0,27.302,27.302,27.1658,27.1782,125600.0
2007-05-09 11:00:00,43.9,44.05,43.89,44.04,154400.0,27.1782,27.271,27.172,27.2648,154400.0
2007-05-09 11:30:00,44.04,44.08,43.91,44.07,139700.0,27.2648,27.2896,27.1843,27.2834,139700.0
2007-05-09 12:00:00,44.06,44.09,44.01,44.08,72800.0,27.2772,27.2958,27.2463,27.2896,72800.0
2007-05-09 12:30:00,44.07,44.15,44.02,44.13,68700.0,27.2834,27.3329,27.2524,27.3205,68700.0
2007-05-09 13:00:00,44.13,44.22,44.12,44.21,53700.0,27.3205,27.3763,27.3144,27.3701,53700.0
2007-05-09 13:30:00,44.22,44.22,44.13,44.13,53700.0,27.3763,27.3763,27.3205,27.3205,53700.0
2007-05-09 14:00:00,44.13,44.2,44.0,44.15,152000.0,27.3205,27.3639,27.2401,27.3329,152000.0
2007-05-09 14:30:00,44.14,44.43,44.0,44.34,157500.0,27.3267,27.5063,27.2401,27.4506,157500.0
2007-05-09 15:00:00,44.33,44.55,44.28,44.49,126300.0,27.4444,27.5806,27.4134,27.5434,126300.0
2007-05-09 15:30:00,44.51,44.69,44.49,44.6,299300.0,27.5558,27.6672,27.5434,27.6115,299300.0
2007-05-10 09:30:00,44.15,44.22,44.11,44.17,434100.0,27.3329,27.3763,27.3082,27.3453,434100.0
2007-05-10 10:00:00,44.15,44.27,44.15,44.23,144900.0,27.3329,27.4072,27.3329,27.3825,144900.0
2007-05-10 10:30:00,44.23,44.33,44.22,44.29,163200.0,27.3825,27.4444,27.3763,27.4196,163200.0
2007-05-10 11:00:00,44.3,44.31,43.77,43.91,271300.0,27.4258,27.432,27.0977,27.1843,271300.0
2007-05-10 11:30:00,43.94,44.18,43.86,43.86,355400.0,27.2029,27.3515,27.1534,27.1534,355400.0
2007-05-10 12:00:00,43.82,43.9,43.71,43.8,169000.0,27.1286,27.1782,27.0605,27.1162,169000.0
2007-05-10 12:30:00,43.8,43.82,43.61,43.62,133700.0,27.1162,27.1286,26.9986,27.0048,133700.0
2007-05-10 13:00:00,43.61,43.62,43.42,43.43,197900.0,26.9986,27.0048,26.881,26.8872,197900.0
2007-05-10 13:30:00,43.43,43.75,43.31,43.71,238000.0,26.8872,27.0853,26.8129,27.0605,238000.0
2007-05-10 14:00:00,43.71,43.99,43.7,43.97,130800.0,27.0605,27.2339,27.0543,27.2215,130800.0
2007-05-10 14:30:00,43.95,44.0,43.81,43.86,106300.0,27.2091,27.2401,27.1224,27.1534,106300.0
2007-05-10 15:00:00,43.86,43.92,43.63,43.63,107400.0,27.1534,27.1905,27.011,27.011,107400.0
2007-05-10 15:30:00,43.63,43.65,43.43,43.53,153600.0,27.011,27.0234,26.8872,26.9491,153600.0
2007-05-11 09:30:00,44.02,44.34,44.0,44.3,260700.0,27.2524,27.4506,27.2401,27.4258,260700.0
2007-05-11 10:00:00,44.29,44.53,44.18,44.45,177500.0,27.4196,27.5682,27.3515,27.5187,177500.0
2007-05-11 10:30:00,44.45,44.94,44.44,44.81,216200.0,27.5187,27.822,27.5125,27.7415,216200.0
2007-05-11 11:00:00,44.82,44.86,44.73,44.86,142700.0,27.7477,27.7725,27.692,27.7725,142700.0
2007-05-11 11:30:00,44.86,44.93,44.83,44.87,108500.0,27.7725,27.8158,27.7539,27.7787,108500.0
2007-05-11 12:00:00,44.88,44.88,44.78,44.87,97700.0,27.7849,27.7849,27.723,27.7787,97700.0
2007-05-11 12:30:00,44.87,44.93,44.82,44.91,185600.0,27.7787,27.8158,27.7477,27.8034,185600.0
2007-05-11 13:00:00,44.91,44.92,44.87,44.92,96300.0,27.8034,27.8096,27.7787,27.8096,96300.0
2007-05-11 13:30:00,44.92,44.95,44.9,44.95,99800.0,27.8096,27.8282,27.7972,27.8282,99800.0
2007-05-11 14:00:00,44.96,45.0,44.87,44.9,93600.0,27.8344,27.8592,27.7787,27.7972,93600.0
2007-05-11 14:30:00,44.9,44.91,44.81,44.91,81500.0,27.7972,27.8034,27.7415,27.8034,81500.0
2007-05-11 15:00:00,44.91,45.01,44.88,45.01,96400.0,27.8034,27.8653,27.7849,27.8653,96400.0
2007-05-11 15:30:00,45.01,45.24,45.01,45.18,289300.0,27.8653,28.0077,27.8653,27.9706,289300.0
2007-05-14 09:30:00,44.65,44.78,44.61,44.61,181700.0,27.6425,27.723,27.6177,27.6177,181700.0
2007-05-14 10:00:00,44.6,44.65,44.48,44.55,168900.0,27.6115,27.6425,27.5372,27.5806,168900.0
2007-05-14 10:30:00,44.52,44.67,44.51,44.65,88400.0,27.562,27.6549,27.5558,27.6425,88400.0
2007-05-14 11:00:00,44.66,44.69,44.52,44.57,86500.0,27.6487,27.6672,27.562,27.5929,86500.0
2007-05-14 11:30:00,44.57,44.64,44.44,44.49,118000.0,27.5929,27.6363,27.5125,27.5434,118000.0
2007-05-14 12:00:00,44.47,44.59,44.46,44.5,35400.0,27.531,27.6053,27.5248,27.5496,35400.0
2007-05-14 12:30:00,44.5,44.6,44.45,44.55,29000.0,27.5496,27.6115,27.5187,27.5806,29000.0
2007-05-14 13:00:00,44.55,44.6,44.51,44.59,65700.0,27.5806,27.6115,27.5558,27.6053,65700.0
2007-05-14 13:30:00,44.59,44.6,44.36,44.38,84500.0,27.6053,27.6115,27.4629,27.4753,84500.0
2007-05-14 14:00:00,44.36,44.37,44.21,44.32,86500.0,27.4629,27.4691,27.3701,27.4382,86500.0
2007-05-14 14:30:00,44.33,44.5,44.25,44.32,103400.0,27.4444,27.5496,27.3948,27.4382,103400.0
2007-05-14 15:00:00,44.32,44.55,44.32,44.45,73500.0,27.4382,27.5806,27.4382,27.5187,73500.0
2007-05-14 15:30:00,44.45,44.53,44.36,44.39,77100.0,27.5187,27.5682,27.4629,27.4815,77100.0
2007-05-15 09:30:00,44.72,44.78,44.57,44.75,263400.0,27.6858,27.723,27.5929,27.7044,263400.0
2007-05-15 10:00:00,44.76,45.27,44.67,45.19,198100.0,27.7106,28.0263,27.6549,27.9768,198100.0
2007-05-15 10:30:00,45.19,45.35,45.11,45.32,172000.0,27.9768,28.0758,27.9273,28.0573,172000.0
2007-05-15 11:00:00,45.32,45.32,45.12,45.26,99100.0,28.0573,28.0573,27.9334,28.0201,99100.0
2007-05-15 11:30:00,45.27,45.43,45.25,45.31,70400.0,28.0263,28.1254,28.0139,28.0511,70400.0
2007-05-15 12:00:00,45.31,45.41,45.26,45.39,54200.0,28.0511,28.113,28.0201,28.1006,54200.0
2007-05-15 12:30:00,45.4,45.53,45.39,45.44,95200.0,28.1068,28.1873,28.1006,28.1316,95200.0
2007-05-15 13:00:00,45.43,45.49,45.37,45.44,54900.0,28.1254,28.1625,28.0882,28.1316,54900.0
2007-05-15 13:30:00,45.45,45.45,45.22,45.28,47300.0,28.1377,28.1377,27.9954,28.0325,47300.0
2007-05-15 14:00:00,45.3,45.35,45.18,45.22,71400.0,28.0449,28.0758,27.9706,27.9954,71400.0
2007-05-15 14:30:00,45.2,45.25,44.96,45.02,105500.0,27.983,28.0139,27.8344,27.8715,105500.0
2007-05-15 15:00:00,45.02,45.07,44.8,44.92,84200.0,27.8715,27.9025,27.7353,27.8096,84200.0
2007-05-15 15:30:00,44.92,45.0,44.78,44.8,171700.0,27.8096,27.8592,27.723,27.7353,171700.0
2007-05-16 09:30:00,45.61,45.71,45.6,45.65,148100.0,28.2368,28.2987,28.2306,28.2616,148100.0
2007-05-16 10:00:00,45.63,45.65,45.43,45.5,150900.0,28.2492,28.2616,28.1254,28.1687,150900.0
2007-05-16 10:30:00,45.48,45.57,45.4,45.45,60000.0,28.1563,28.212,28.1068,28.1377,60000.0
2007-05-16 11:00:00,45.4,45.5,45.21,45.35,244000.0,28.1068,28.1687,27.9892,28.0758,244000.0
2007-05-16 11:30:00,45.38,45.63,45.32,45.46,158000.0,28.0944,28.2492,28.0573,28.1439,158000.0
2007-05-16 12:00:00,45.46,45.46,45.16,45.2,85600.0,28.1439,28.1439,27.9582,27.983,85600.0
2007-05-16 12:30:00,45.2,45.2,45.05,45.19,66000.0,27.983,27.983,27.8901,27.9768,66000.0
2007-05-16 13:00:00,45.19,45.31,45.18,45.26,56100.0,27.9768,28.0511,27.9706,28.0201,56100.0
2007-05-16 13:30:00,45.27,45.42,45.25,45.41,95300.0,28.0263,28.1192,28.0139,28.113,95300.0
2007-05-16 14:00:00,45.39,45.45,45.33,45.43,185700.0,28.1006,28.1377,28.0635,28.1254,185700.0
2007-05-16 14:30:00,45.42,45.49,45.37,45.45,121400.0,28.1192,28.1625,28.0882,28.1377,121400.0
2007-05-16 15:00:00,45.45,45.45,45.28,45.32,165100.0,28.1377,28.1377,28.0325,28.0573,165100.0
2007-05-16 15:30:00,45.33,45.43,45.3,45.37,282000.0,28.0635,28.1254,28.0449,28.0882,282000.0
2007-05-17 09:30:00,45.27,45.44,45.2,45.27,243300.0,28.0263,28.1316,27.983,28.0263,243300.0
2007-05-17 10:00:00,45.27,45.35,45.15,45.31,227300.0,28.0263,28.0758,27.952,28.0511,227300.0
2007-05-17 10:30:00,45.32,45.38,45.2,45.38,95000.0,28.0573,28.0944,27.983,28.0944,95000.0
2007-05-17 11:00:00,45.38,45.44,45.26,45.3,223100.0,28.0944,28.1316,28.0201,28.0449,223100.0
2007-05-17 11:30:00,45.28,45.33,45.27,45.3,167700.0,28.0325,28.0635,28.0263,28.0449,167700.0
2007-05-17 12:00:00,45.3,45.3,45.19,45.27,74600.0,28.0449,28.0449,27.9768,28.0263,74600.0
2007-05-17 12:30:00,45.28,45.5,45.26,45.42,224200.0,28.0325,28.1687,28.0201,28.1192,224200.0
2007-05-17 13:00:00,45.42,45.53,45.4,45.5,78300.0,28.1192,28.1873,28.1068,28.1687,78300.0
2007-05-17 13:30:00,45.5,45.63,45.49,45.55,85300.0,28.1687,28.2492,28.1625,28.1997,85300.0
2007-05-17 14:00:00,45.55,45.65,45.5,45.64,89200.0,28.1997,28.2616,28.1687,28.2554,89200.0
2007-05-17 14:30:00,45.64,45.85,45.59,45.85,131900.0,28.2554,28.3854,28.2244,28.3854,131900.0
2007-05-17 15:00:00,45.85,45.89,45.76,45.81,132700.0,28.3854,28.4101,28.3297,28.3606,132700.0
2007-05-17 15:30:00,45.81,45.83,45.65,45.69,174500.0,28.3606,28.373,28.2616,28.2863,174500.0
2007-05-18 09:30:00,46.02,46.1,45.94,46.03,140400.0,28.4906,28.5402,28.4411,28.4968,140400.0
2007-05-18 10:00:00,46.03,46.25,45.99,46.22,136100.0,28.4968,28.633,28.4721,28.6144,136100.0
2007-05-18 10:30:00,46.22,46.25,45.99,46.01,74600.0,28.6144,28.633,28.4721,28.4844,74600.0
2007-05-18 11:00:00,46.01,46.15,45.96,46.07,114300.0,28.4844,28.5711,28.4535,28.5216,114300.0
2007-05-18 11:30:00,46.07,46.19,46.01,46.15,238900.0,28.5216,28.5959,28.4844,28.5711,238900.0
2007-05-18 12:00:00,46.15,46.2,46.0,46.2,146000.0,28.5711,28.6021,28.4782,28.6021,146000.0
2007-05-18 12:30:00,46.19,46.32,46.19,46.3,122800.0,28.5959,28.6764,28.5959,28.664,122800.0
2007-05-18 13:00:00,46.31,46.33,46.26,46.33,73100.0,28.6702,28.6825,28.6392,28.6825,73100.0
2007-05-18 13:30:00,46.33,46.45,46.29,46.44,95400.0,28.6825,28.7568,28.6578,28.7506,95400.0
2007-05-18 14:00:00,46.44,46.5,46.38,46.45,92000.0,28.7506,28.7878,28.7135,28.7568,92000.0
2007-05-18 14:30:00,46.44,46.48,46.32,46.4,102500.0,28.7506,28.7754,28.6764,28.7259,102500.0
2007-05-18 15:00:00,46.41,46.5,46.3,46.48,148100.0,28.7321,28.7878,28.664,28.7754,148100.0
2007-05-18 15:30:00,46.46,46.6,46.35,46.41,156600.0,28.763,28.8497,28.6949,28.7321,156600.0
2007-05-21 09:30:00,46.99,47.05,46.88,46.93,122100.0,29.0912,29.1283,29.0231,29.054,122100.0
2007-05-21 10:00:00,46.94,47.02,46.87,46.91,92900.0,29.0602,29.1097,29.0169,29.0416,92900.0
2007-05-21 10:30:00,46.92,47.0,46.83,46.99,121500.0,29.0478,29.0973,28.9921,29.0912,121500.0
2007-05-21 11:00:00,47.0,47.09,46.93,47.09,124300.0,29.0973,29.1531,29.054,29.1531,124300.0
2007-05-21 11:30:00,47.09,47.24,47.07,47.2,95200.0,29.1531,29.2459,29.1407,29.2212,95200.0
2007-05-21 12:00:00,47.19,47.28,47.16,47.26,118700.0,29.215,29.2707,29.1964,29.2583,118700.0
2007-05-21 12:30:00,47.26,47.29,47.22,47.24,71700.0,29.2583,29.2769,29.2335,29.2459,71700.0
2007-05-21 13:00:00,47.24,47.26,47.2,47.26,68100.0,29.2459,29.2583,29.2212,29.2583,68100.0
2007-05-21 13:30:00,47.24,47.25,47.08,47.1,73400.0,29.2459,29.2521,29.1469,29.1593,73400.0
2007-05-21 14:00:00,47.1,47.25,47.09,47.18,77700.0,29.1593,29.2521,29.1531,29.2088,77700.0
2007-05-21 14:30:00,47.18,47.35,47.18,47.27,99900.0,29.2088,29.314,29.2088,29.2645,99900.0
2007-05-21 15:00:00,47.27,47.32,47.16,47.17,166100.0,29.2645,29.2955,29.1964,29.2026,166100.0
2007-05-21 15:30:00,47.17,47.28,47.1,47.2,200500.0,29.2026,29.2707,29.1593,29.2212,200500.0
2007-05-22 09:30:00,46.75,46.79,46.65,46.68,237500.0,28.9426,28.9673,28.8807,28.8992,237500.0
2007-05-22 10:00:00,46.71,46.89,46.65,46.74,173500.0,28.9178,29.0292,28.8807,28.9364,173500.0
2007-05-22 10:30:00,46.75,46.77,46.5,46.53,136800.0,28.9426,28.955,28.7878,28.8064,136800.0
2007-05-22 11:00:00,46.53,46.53,46.42,46.44,101800.0,28.8064,28.8064,28.7383,28.7506,101800.0
2007-05-22 11:30:00,46.44,46.52,46.34,46.34,106200.0,28.7506,28.8002,28.6887,28.6887,106200.0
2007-05-22 12:00:00,46.35,46.77,46.3,46.56,83700.0,28.6949,28.955,28.664,28.8249,83700.0
2007-05-22 12:30:00,46.56,46.78,46.53,46.72,86700.0,28.8249,28.9611,28.8064,28.924,86700.0
2007-05-22 13:00:00,46.72,46.78,46.66,46.74,105200.0,28.924,28.9611,28.8869,28.9364,105200.0
2007-05-22 13:30:00,46.73,46.84,46.73,46.78,107200.0,28.9302,28.9983,28.9302,28.9611,107200.0
2007-05-22 14:00:00,46.77,46.85,46.72,46.82,122300.0,28.955,29.0045,28.924,28.9859,122300.0
2007-05-22 14:30:00,46.81,46.94,46.77,46.94,168900.0,28.9797,29.0602,28.955,29.0602,168900.0
2007-05-22 15:00:00,46.94,46.95,46.78,46.82,203700.0,29.0602,29.0664,28.9611,28.9859,203700.0
2007-05-22 15:30:00,46.81,46.92,46.68,46.73,308500.0,28.9797,29.0478,28.8992,28.9302,308500.0
2007-05-23 09:30:00,47.23,47.28,47.04,47.24,262200.0,29.2397,29.2707,29.1221,29.2459,262200.0
2007-05-23 10:00:00,47.24,47.42,47.21,47.41,138800.0,29.2459,29.3574,29.2274,29.3512,138800.0
2007-05-23 10:30:00,47.4,47.63,47.3,47.63,201400.0,29.345,29.4874,29.2831,29.4874,201400.0
2007-05-23 11:00:00,47.63,47.74,47.56,47.74,93200.0,29.4874,29.5555,29.444,29.5555,93200.0
2007-05-23 11:30:00,47.74,47.74,47.54,47.54,142100.0,29.5555,29.5555,29.4317,29.4317,142100.0
2007-05-23 12:00:00,47.55,47.66,47.52,47.63,97200.0,29.4378,29.5059,29.4193,29.4874,97200.0
2007-05-23 12:30:00,47.63,47.67,47.61,47.65,79100.0,29.4874,29.5121,29.475,29.4998,79100.0
2007-05-23 13:00:00,47.66,47.7,47.55,47.66,97600.0,29.5059,29.5307,29.4378,29.5059,97600.0
2007-05-23 13:30:00,47.66,47.68,47.58,47.59,53900.0,29.5059,29.5183,29.4564,29.4626,53900.0
2007-05-23 14:00:00,47.59,47.6,47.33,47.33,183200.0,29.4626,29.4688,29.3016,29.3016,183200.0
2007-05-23 14:30:00,47.33,47.58,47.3,47.44,158100.0,29.3016,29.4564,29.2831,29.3697,158100.0
2007-05-23 15:00:00,47.44,47.59,47.41,47.51,157600.0,29.3697,29.4626,29.3512,29.4131,157600.0
2007-05-23 15:30:00,47.51,47.56,47.46,47.47,406800.0,29.4131,29.444,29.3821,29.3883,406800.0
2007-05-24 09:30:00,47.41,47.56,47.29,47.54,193100.0,29.3512,29.444,29.2769,29.4317,193100.0
2007-05-24 10:00:00,47.55,47.6,47.32,47.44,156800.0,29.4378,29.4688,29.2955,29.3697,156800.0
2007-05-24 10:30:00,47.45,47.46,47.02,47.03,219800.0,29.3759,29.3821,29.1097,29.1159,219800.0
2007-05-24 11:00:00,47.02,47.06,46.78,46.79,193500.0,29.1097,29.1345,28.9611,28.9673,193500.0
2007-05-24 11:30:00,46.79,46.88,46.48,46.73,125800.0,28.9673,29.0231,28.7754,28.9302,125800.0
2007-05-24 12:00:00,46.72,46.87,46.59,46.61,91300.0,28.924,29.0169,28.8435,28.8559,91300.0
2007-05-24 12:30:00,46.59,46.59,46.35,46.45,160400.0,28.8435,28.8435,28.6949,28.7568,160400.0
2007-05-24 13:00:00,46.43,46.61,46.32,46.51,78500.0,28.7445,28.8559,28.6764,28.794,78500.0
2007-05-24 13:30:00,46.52,46.55,46.42,46.55,64500.0,28.8002,28.8188,28.7383,28.8188,64500.0
2007-05-24 14:00:00,46.55,46.55,46.37,46.42,112500.0,28.8188,28.8188,28.7073,28.7383,112500.0
2007-05-24 14:30:00,46.41,46.43,46.17,46.18,158400.0,28.7321,28.7445,28.5835,28.5897,158400.0
2007-05-24 15:00:00,46.16,46.28,46.13,46.21,111600.0,28.5773,28.6516,28.5587,28.6083,111600.0
2007-05-24 15:30:00,46.22,46.29,45.96,46.25,350200.0,28.6144,28.6578,28.4535,28.633,350200.0
2007-05-25 09:30:00,47.3,47.34,47.13,47.27,161800.0,29.2831,29.3078,29.1778,29.2645,161800.0
2007-05-25 10:00:00,47.27,47.65,47.24,47.57,114100.0,29.2645,29.4998,29.2459,29.4502,114100.0
2007-05-25 10:30:00,47.58,47.85,47.49,47.53,170200.0,29.4564,29.6236,29.4007,29.4255,170200.0
2007-05-25 11:00:00,47.53,47.62,47.44,47.5,104000.0,29.4255,29.4812,29.3697,29.4069,104000.0
2007-05-25 11:30:00,47.49,47.75,47.46,47.68,102900.0,29.4007,29.5617,29.3821,29.5183,102900.0
2007-05-25 12:00:00,47.69,47.7,47.45,47.48,74100.0,29.5245,29.5307,29.3759,29.3945,74100.0
2007-05-25 12:30:00,47.47,47.53,47.47,47.5,46200.0,29.3883,29.4255,29.3883,29.4069,46200.0
2007-05-25 13:00:00,47.5,47.62,47.49,47.56,44500.0,29.4069,29.4812,29.4007,29.444,44500.0
2007-05-25 13:30:00,47.57,47.57,47.49,47.5,43900.0,29.4502,29.4502,29.4007,29.4069,43900.0
2007-05-25 14:00:00,47.49,47.57,47.43,47.44,106700.0,29.4007,29.4502,29.3636,29.3697,106700.0
2007-05-25 14:30:00,47.44,47.68,47.44,47.67,90800.0,29.3697,29.5183,29.3697,29.5121,90800.0
2007-05-25 15:00:00,47.67,47.79,47.66,47.71,52400.0,29.5121,29.5864,29.5059,29.5369,52400.0
2007-05-25 15:30:00,47.7,47.83,47.64,47.72,137000.0,29.5307,29.6112,29.4936,29.5431,137000.0
2007-05-29 09:30:00,47.8,47.88,47.64,47.86,131300.0,29.5926,29.6421,29.4936,29.6298,131300.0
2007-05-29 10:00:00,47.87,47.88,47.59,47.65,114000.0,29.636,29.6421,29.4626,29.4998,114000.0
2007-05-29 10:30:00,47.65,47.74,47.58,47.72,118100.0,29.4998,29.5555,29.4564,29.5431,118100.0
2007-05-29 11:00:00,47.71,47.74,47.6,47.6,90700.0,29.5369,29.5555,29.4688,29.4688,90700.0
2007-05-29 11:30:00,47.61,47.78,47.58,47.58,134200.0,29.475,29.5802,29.4564,29.4564,134200.0
2007-05-29 12:00:00,47.57,47.61,47.44,47.52,140300.0,29.4502,29.475,29.3697,29.4193,140300.0
2007-05-29 12:30:00,47.51,47.64,47.47,47.6,87700.0,29.4131,29.4936,29.3883,29.4688,87700.0
2007-05-29 13:00:00,47.61,47.7,47.52,47.6,135200.0,29.475,29.5307,29.4193,29.4688,135200.0
2007-05-29 13:30:00,47.6,47.62,47.43,47.44,179900.0,29.4688,29.4812,29.3636,29.3697,179900.0
2007-05-29 14:00:00,47.44,47.46,47.3,47.37,150500.0,29.3697,29.3821,29.2831,29.3264,150500.0
2007-05-29 14:30:00,47.37,47.44,47.29,47.38,65500.0,29.3264,29.3697,29.2769,29.3326,65500.0
2007-05-29 15:00:00,47.38,47.59,47.38,47.55,268300.0,29.3326,29.4626,29.3326,29.4378,268300.0
2007-05-29 15:30:00,47.55,47.59,47.44,47.49,194600.0,29.4378,29.4626,29.3697,29.4007,194600.0
2007-05-30 09:30:00,46.75,46.94,46.75,46.92,189100.0,28.9426,29.0602,28.9426,29.0478,189100.0
2007-05-30 10:00:00,46.93,47.14,46.91,47.01,203800.0,29.054,29.184,29.0416,29.1035,203800.0
2007-05-30 10:30:00,47.0,47.03,46.89,46.99,47000.0,29.0973,29.1159,29.0292,29.0912,47000.0
2007-05-30 11:00:00,47.0,47.26,46.93,47.24,112000.0,29.0973,29.2583,29.054,29.2459,112000.0
2007-05-30 11:30:00,47.21,47.32,47.13,47.32,99400.0,29.2274,29.2955,29.1778,29.2955,99400.0
2007-05-30 12:00:00,47.34,47.56,47.25,47.5,121800.0,29.3078,29.444,29.2521,29.4069,121800.0
2007-05-30 12:30:00,47.5,47.56,47.42,47.45,94100.0,29.4069,29.444,29.3574,29.3759,94100.0
2007-05-30 13:00:00,47.45,47.49,47.43,47.46,51200.0,29.3759,29.4007,29.3636,29.3821,51200.0
2007-05-30 13:30:00,47.46,47.48,47.4,47.45,106000.0,29.3821,29.3945,29.345,29.3759,106000.0
2007-05-30 14:00:00,47.45,47.57,47.37,47.57,249100.0,29.3759,29.4502,29.3264,29.4502,249100.0
2007-05-30 14:30:00,47.57,47.74,47.52,47.71,88700.0,29.4502,29.5555,29.4193,29.5369,88700.0
2007-05-30 15:00:00,47.73,47.88,47.7,47.87,155600.0,29.5493,29.6421,29.5307,29.636,155600.0
2007-05-30 15:30:00,47.87,47.93,47.81,47.9,213600.0,29.636,29.6731,29.5988,29.6545,213600.0
2007-05-31 09:30:00,48.53,48.64,48.47,48.59,269700.0,30.0446,30.1127,30.0074,30.0817,269700.0
2007-05-31 10:00:00,48.59,48.67,48.43,48.48,306600.0,30.0817,30.1312,29.9826,30.0136,306600.0
2007-05-31 10:30:00,48.47,48.7,48.44,48.62,205700.0,30.0074,30.1498,29.9888,30.1003,205700.0
2007-05-31 11:00:00,48.65,49.34,48.58,49.17,1464200.0,30.1188,30.546,30.0755,30.4408,1464200.0
2007-05-31 11:30:00,49.19,49.97,49.03,49.65,639500.0,30.4532,30.936,30.3541,30.7379,639500.0
2007-05-31 12:00:00,49.64,49.78,49.47,49.57,534800.0,30.7317,30.8184,30.6265,30.6884,534800.0
2007-05-31 12:30:00,49.56,49.63,49.46,49.51,213600.0,30.6822,30.7256,30.6203,30.6513,213600.0
2007-05-31 13:00:00,49.49,49.54,49.19,49.19,280100.0,30.6389,30.6698,30.4532,30.4532,280100.0
2007-05-31 13:30:00,49.19,49.59,49.17,49.54,201300.0,30.4532,30.7008,30.4408,30.6698,201300.0
2007-05-31 14:00:00,49.53,49.56,49.33,49.53,250800.0,30.6636,30.6822,30.5398,30.6636,250800.0
2007-05-31 14:30:00,49.54,49.78,49.51,49.53,197100.0,30.6698,30.8184,30.6513,30.6636,197100.0
2007-05-31 15:00:00,49.54,49.75,49.5,49.7,224000.0,30.6698,30.7998,30.6451,30.7689,224000.0
2007-05-31 15:30:00,49.7,49.7,49.41,49.61,502400.0,30.7689,30.7689,30.5894,30.7132,502400.0
2007-06-01 09:30:00,49.07,49.48,49.01,49.31,743400.0,30.3789,30.6327,30.3417,30.5274,743400.0
2007-06-01 10:00:00,49.33,49.46,49.25,49.33,434400.0,30.5398,30.6203,30.4903,30.5398,434400.0
2007-06-01 10:30:00,49.34,49.48,49.33,49.43,253700.0,30.546,30.6327,30.5398,30.6017,253700.0
2007-06-01 11:00:00,49.43,49.56,49.42,49.51,174000.0,30.6017,30.6822,30.5955,30.6513,174000.0
2007-06-01 11:30:00,49.51,49.52,49.42,49.47,117200.0,30.6513,30.6575,30.5955,30.6265,117200.0
2007-06-01 12:00:00,49.48,49.51,49.29,49.35,230300.0,30.6327,30.6513,30.5151,30.5522,230300.0
2007-06-01 12:30:00,49.35,49.5,49.33,49.49,183300.0,30.5522,30.6451,30.5398,30.6389,183300.0
2007-06-01 13:00:00,49.49,49.52,49.4,49.5,191600.0,30.6389,30.6575,30.5832,30.6451,191600.0
2007-06-01 13:30:00,49.5,49.52,49.48,49.51,90100.0,30.6451,30.6575,30.6327,30.6513,90100.0
2007-06-01 14:00:00,49.51,49.72,49.48,49.7,251200.0,30.6513,30.7813,30.6327,30.7689,251200.0
2007-06-01 14:30:00,49.7,49.85,49.64,49.73,255900.0,30.7689,30.8618,30.7317,30.7875,255900.0
2007-06-01 15:00:00,49.73,49.77,49.55,49.74,426300.0,30.7875,30.8122,30.676,30.7937,426300.0
2007-06-01 15:30:00,49.73,49.85,49.67,49.84,348700.0,30.7875,30.8618,30.7503,30.8556,348700.0
2007-06-04 09:30:00,49.05,49.5,49.0,49.33,361700.0,30.3665,30.6451,30.3355,30.5398,361700.0
2007-06-04 10:00:00,49.35,49.63,49.3,49.62,246100.0,30.5522,30.7256,30.5213,30.7194,246100.0
2007-06-04 10:30:00,49.63,49.64,49.39,49.43,104100.0,30.7256,30.7317,30.577,30.6017,104100.0
2007-06-04 11:00:00,49.43,49.5,49.4,49.42,94800.0,30.6017,30.6451,30.5832,30.5955,94800.0
2007-06-04 11:30:00,49.43,49.62,49.42,49.54,114800.0,30.6017,30.7194,30.5955,30.6698,114800.0
2007-06-04 12:00:00,49.54,49.66,49.53,49.66,177500.0,30.6698,30.7441,30.6636,30.7441,177500.0
2007-06-04 12:30:00,49.65,49.76,49.59,49.72,145300.0,30.7379,30.806,30.7008,30.7813,145300.0
2007-06-04 13:00:00,49.72,49.74,49.64,49.66,115600.0,30.7813,30.7937,30.7317,30.7441,115600.0
2007-06-04 13:30:00,49.66,49.77,49.65,49.74,201500.0,30.7441,30.8122,30.7379,30.7937,201500.0
2007-06-04 14:00:00,49.71,49.81,49.64,49.73,124100.0,30.7751,30.837,30.7317,30.7875,124100.0
2007-06-04 14:30:00,49.72,49.84,49.61,49.81,119100.0,30.7813,30.8556,30.7132,30.837,119100.0
2007-06-04 15:00:00,49.8,49.94,49.71,49.75,180900.0,30.8308,30.9175,30.7751,30.7998,180900.0
2007-06-04 15:30:00,49.76,49.95,49.65,49.76,240100.0,30.806,30.9237,30.7379,30.806,240100.0
2007-06-05 09:30:00,49.24,49.5,49.18,49.49,274000.0,30.4841,30.6451,30.447,30.6389,274000.0
2007-06-05 10:00:00,49.53,49.67,49.45,49.56,407500.0,30.6636,30.7503,30.6141,30.6822,407500.0
2007-06-05 10:30:00,49.56,49.58,49.29,49.43,213800.0,30.6822,30.6946,30.5151,30.6017,213800.0
2007-06-05 11:00:00,49.44,49.58,49.4,49.53,159900.0,30.6079,30.6946,30.5832,30.6636,159900.0
2007-06-05 11:30:00,49.54,49.63,49.49,49.58,114000.0,30.6698,30.7256,30.6389,30.6946,114000.0
2007-06-05 12:00:00,49.57,49.58,49.31,49.33,251800.0,30.6884,30.6946,30.5274,30.5398,251800.0
2007-06-05 12:30:00,49.33,49.46,49.33,49.46,79600.0,30.5398,30.6203,30.5398,30.6203,79600.0
2007-06-05 13:00:00,49.45,49.47,49.35,49.35,65800.0,30.6141,30.6265,30.5522,30.5522,65800.0
2007-06-05 13:30:00,49.36,49.48,49.36,49.47,67200.0,30.5584,30.6327,30.5584,30.6265,67200.0
2007-06-05 14:00:00,49.47,49.58,49.42,49.44,89500.0,30.6265,30.6946,30.5955,30.6079,89500.0
2007-06-05 14:30:00,49.49,49.56,49.43,49.46,92100.0,30.6389,30.6822,30.6017,30.6203,92100.0
2007-06-05 15:00:00,49.47,49.58,49.41,49.48,158600.0,30.6265,30.6946,30.5894,30.6327,158600.0
2007-06-05 15:30:00,49.5,49.59,49.45,49.5,174700.0,30.6451,30.7008,30.6141,30.6451,174700.0
2007-06-06 09:30:00,48.59,48.66,48.42,48.49,226900.0,30.0817,30.125,29.9765,30.0198,226900.0
2007-06-06 10:00:00,48.49,48.54,48.43,48.52,242000.0,30.0198,30.0507,29.9826,30.0384,242000.0
2007-06-06 10:30:00,48.52,48.53,47.93,47.95,210100.0,30.0384,30.0446,29.6731,29.6855,210100.0
2007-06-06 11:00:00,47.95,48.14,47.89,48.06,219800.0,29.6855,29.8031,29.6483,29.7536,219800.0
2007-06-06 11:30:00,48.05,48.15,47.92,48.05,295300.0,29.7474,29.8093,29.6669,29.7474,295300.0
2007-06-06 12:00:00,48.05,48.28,48.0,48.19,110200.0,29.7474,29.8898,29.7164,29.8341,110200.0
2007-06-06 12:30:00,48.19,48.24,48.06,48.07,66300.0,29.8341,29.865,29.7536,29.7598,66300.0
2007-06-06 13:00:00,48.06,48.12,47.91,47.99,81700.0,29.7536,29.7907,29.6607,29.7102,81700.0
2007-06-06 13:30:00,47.99,48.09,47.97,48.0,70700.0,29.7102,29.7722,29.6979,29.7164,70700.0
2007-06-06 14:00:00,48.0,48.03,47.89,47.92,63500.0,29.7164,29.735,29.6483,29.6669,63500.0
2007-06-06 14:30:00,47.93,48.1,47.82,48.03,109800.0,29.6731,29.7783,29.605,29.735,109800.0
2007-06-06 15:00:00,48.03,48.35,47.92,48.25,199200.0,29.735,29.9331,29.6669,29.8712,199200.0
2007-06-06 15:30:00,48.24,48.25,47.99,48.01,211800.0,29.865,29.8712,29.7102,29.7226,211800.0
2007-06-07 09:30:00,47.4,47.88,47.36,47.86,191600.0,29.345,29.6421,29.3202,29.6298,191600.0
2007-06-07 10:00:00,47.86,47.95,47.56,47.69,165400.0,29.6298,29.6855,29.444,29.5245,165400.0
2007-06-07 10:30:00,47.66,47.7,47.35,47.48,151400.0,29.5059,29.5307,29.314,29.3945,151400.0
2007-06-07 11:00:00,47.48,47.52,47.29,47.38,146800.0,29.3945,29.4193,29.2769,29.3326,146800.0
2007-06-07 11:30:00,47.38,47.45,47.29,47.34,98300.0,29.3326,29.3759,29.2769,29.3078,98300.0
2007-06-07 12:00:00,47.34,47.42,47.32,47.38,88700.0,29.3078,29.3574,29.2955,29.3326,88700.0
2007-06-07 12:30:00,47.38,47.38,47.07,47.1,235600.0,29.3326,29.3326,29.1407,29.1593,235600.0
2007-06-07 13:00:00,47.1,47.17,46.94,47.0,143800.0,29.1593,29.2026,29.0602,29.0973,143800.0
2007-06-07 13:30:00,47.0,47.0,46.54,46.76,291300.0,29.0973,29.0973,28.8126,28.9488,291300.0
2007-06-07 14:00:00,46.75,46.77,46.57,46.65,198600.0,28.9426,28.955,28.8311,28.8807,198600.0
2007-06-07 14:30:00,46.65,46.8,46.64,46.69,229100.0,28.8807,28.9735,28.8745,28.9054,229100.0
2007-06-07 15:00:00,46.67,46.83,46.57,46.62,360500.0,28.893,28.9921,28.8311,28.8621,360500.0
2007-06-07 15:30:00,46.62,46.81,46.09,46.3,411100.0,28.8621,28.9797,28.534,28.664,411100.0
2007-06-08 09:30:00,46.59,46.63,46.17,46.46,457800.0,28.8435,28.8683,28.5835,28.763,457800.0
2007-06-08 10:00:00,46.43,46.45,46.26,46.3,376100.0,28.7445,28.7568,28.6392,28.664,376100.0
2007-06-08 10:30:00,46.29,46.42,46.23,46.36,292800.0,28.6578,28.7383,28.6206,28.7011,292800.0
2007-06-08 11:00:00,46.36,46.4,46.2,46.32,249400.0,28.7011,28.7259,28.6021,28.6764,249400.0
2007-06-08 11:30:00,46.31,46.4,46.21,46.26,125100.0,28.6702,28.7259,28.6083,28.6392,125100.0
2007-06-08 12:00:00,46.27,46.31,46.21,46.22,123300.0,28.6454,28.6702,28.6083,28.6144,123300.0
2007-06-08 12:30:00,46.22,46.24,45.95,46.04,125400.0,28.6144,28.6268,28.4473,28.503,125400.0
2007-06-08 13:00:00,46.04,46.79,46.0,46.73,217500.0,28.503,28.9673,28.4782,28.9302,217500.0
2007-06-08 13:30:00,46.74,47.0,46.7,46.72,210800.0,28.9364,29.0973,28.9116,28.924,210800.0
2007-06-08 14:00:00,46.71,46.92,46.55,46.86,299100.0,28.9178,29.0478,28.8188,29.0107,299100.0
2007-06-08 14:30:00,46.86,46.99,46.78,46.98,173700.0,29.0107,29.0912,28.9611,29.085,173700.0
2007-06-08 15:00:00,46.96,47.09,46.89,46.95,203900.0,29.0726,29.1531,29.0292,29.0664,203900.0
2007-06-08 15:30:00,46.94,47.08,46.86,46.97,169100.0,29.0602,29.1469,29.0107,29.0788,169100.0
2007-06-11 09:30:00,46.71,46.91,46.57,46.86,179300.0,28.9178,29.0416,28.8311,29.0107,179300.0
2007-06-11 10:00:00,46.86,47.17,46.83,46.9,298700.0,29.0107,29.2026,28.9921,29.0354,298700.0
2007-06-11 10:30:00,46.9,47.0,46.84,46.95,120700.0,29.0354,29.0973,28.9983,29.0664,120700.0
2007-06-11 11:00:00,46.96,47.08,46.91,47.0,91400.0,29.0726,29.1469,29.0416,29.0973,91400.0
2007-06-11 11:30:00,47.0,47.47,46.98,47.42,175500.0,29.0973,29.3883,29.085,29.3574,175500.0
2007-06-11 12:00:00,47.4,47.63,47.36,47.56,133900.0,29.345,29.4874,29.3202,29.444,133900.0
2007-06-11 12:30:00,47.56,47.64,47.48,47.51,126100.0,29.444,29.4936,29.3945,29.4131,126100.0
2007-06-11 13:00:00,47.51,47.76,47.51,47.67,139800.0,29.4131,29.5679,29.4131,29.5121,139800.0
2007-06-11 13:30:00,47.67,47.69,47.62,47.62,88400.0,29.5121,29.5245,29.4812,29.4812,88400.0
2007-06-11 14:00:00,47.63,47.69,47.51,47.6,179700.0,29.4874,29.5245,29.4131,29.4688,179700.0
2007-06-11 14:30:00,47.62,47.66,47.51,47.51,81500.0,29.4812,29.5059,29.4131,29.4131,81500.0
2007-06-11 15:00:00,47.51,47.55,47.42,47.43,77100.0,29.4131,29.4378,29.3574,29.3636,77100.0
2007-06-11 15:30:00,47.44,47.47,47.19,47.34,192200.0,29.3697,29.3883,29.215,29.3078,192200.0
2007-06-12 09:30:00,46.92,47.12,46.9,47.02,127900.0,29.0478,29.1716,29.0354,29.1097,127900.0
2007-06-12 10:00:00,46.98,47.05,46.47,46.49,155000.0,29.085,29.1283,28.7692,28.7816,155000.0
2007-06-12 10:30:00,46.49,46.66,46.49,46.5,69000.0,28.7816,28.8869,28.7816,28.7878,69000.0
2007-06-12 11:00:00,46.5,46.58,46.34,46.55,269600.0,28.7878,28.8373,28.6887,28.8188,269600.0
2007-06-12 11:30:00,46.53,46.65,46.46,46.5,212600.0,28.8064,28.8807,28.763,28.7878,212600.0
2007-06-12 12:00:00,46.5,46.62,46.46,46.52,84100.0,28.7878,28.8621,28.763,28.8002,84100.0
2007-06-12 12:30:00,46.5,46.54,46.44,46.46,53600.0,28.7878,28.8126,28.7506,28.763,53600.0
2007-06-12 13:00:00,46.46,46.6,46.39,46.51,100700.0,28.763,28.8497,28.7197,28.794,100700.0
2007-06-12 13:30:00,46.5,46.73,46.47,46.69,164100.0,28.7878,28.9302,28.7692,28.9054,164100.0
2007-06-12 14:00:00,46.69,46.84,46.6,46.63,111900.0,28.9054,28.9983,28.8497,28.8683,111900.0
2007-06-12 14:30:00,46.58,46.65,46.27,46.53,74100.0,28.8373,28.8807,28.6454,28.8064,74100.0
2007-06-12 15:00:00,46.57,46.58,46.39,46.48,140500.0,28.8311,28.8373,28.7197,28.7754,140500.0
2007-06-12 15:30:00,46.48,46.5,46.21,46.21,138300.0,28.7754,28.7878,28.6083,28.6083,138300.0
2007-06-13 09:30:00,46.57,46.64,46.37,46.41,153300.0,28.8311,28.8745,28.7073,28.7321,153300.0
2007-06-13 10:00:00,46.43,46.58,46.28,46.47,173800.0,28.7445,28.8373,28.6516,28.7692,173800.0
2007-06-13 10:30:00,46.45,46.79,46.45,46.65,180000.0,28.7568,28.9673,28.7568,28.8807,180000.0
2007-06-13 11:00:00,46.64,46.69,46.48,46.56,110400.0,28.8745,28.9054,28.7754,28.8249,110400.0
2007-06-13 11:30:00,46.56,46.79,46.5,46.77,126100.0,28.8249,28.9673,28.7878,28.955,126100.0
2007-06-13 12:00:00,46.78,46.8,46.65,46.72,54800.0,28.9611,28.9735,28.8807,28.924,54800.0
2007-06-13 12:30:00,46.7,46.82,46.7,46.78,46000.0,28.9116,28.9859,28.9116,28.9611,46000.0
2007-06-13 13:00:00,46.77,46.81,46.72,46.75,59400.0,28.955,28.9797,28.924,28.9426,59400.0
2007-06-13 13:30:00,46.73,46.91,46.71,46.86,58100.0,28.9302,29.0416,28.9178,29.0107,58100.0
2007-06-13 14:00:00,46.86,47.2,46.86,47.12,249700.0,29.0107,29.2212,29.0107,29.1716,249700.0
2007-06-13 14:30:00,47.13,47.43,47.11,47.38,91500.0,29.1778,29.3636,29.1654,29.3326,91500.0
2007-06-13 15:00:00,47.37,47.45,47.26,47.32,129000.0,29.3264,29.3759,29.2583,29.2955,129000.0
2007-06-13 15:30:00,47.3,47.38,47.21,47.23,137600.0,29.2831,29.3326,29.2274,29.2397,137600.0
2007-06-14 09:30:00,47.28,47.61,47.28,47.6,273900.0,29.2707,29.475,29.2707,29.4688,273900.0
2007-06-14 10:00:00,47.6,47.67,47.51,47.59,180800.0,29.4688,29.5121,29.4131,29.4626,180800.0
2007-06-14 10:30:00,47.6,47.91,47.59,47.81,178400.0,29.4688,29.6607,29.4626,29.5988,178400.0
2007-06-14 11:00:00,47.82,47.89,47.6,47.7,138700.0,29.605,29.6483,29.4688,29.5307,138700.0
2007-06-14 11:30:00,47.71,47.92,47.71,47.86,129000.0,29.5369,29.6669,29.5369,29.6298,129000.0
2007-06-14 12:00:00,47.87,48.1,47.85,47.96,156800.0,29.636,29.7783,29.6236,29.6917,156800.0
2007-06-14 12:30:00,47.96,48.03,47.94,48.0,119600.0,29.6917,29.735,29.6793,29.7164,119600.0
2007-06-14 13:00:00,48.01,48.06,48.0,48.02,95200.0,29.7226,29.7536,29.7164,29.7288,95200.0
2007-06-14 13:30:00,48.01,48.04,47.98,48.03,159900.0,29.7226,29.7412,29.7041,29.735,159900.0
2007-06-14 14:00:00,48.06,48.08,48.01,48.04,102000.0,29.7536,29.766,29.7226,29.7412,102000.0
2007-06-14 14:30:00,48.05,48.15,48.04,48.11,100600.0,29.7474,29.8093,29.7412,29.7845,100600.0
2007-06-14 15:00:00,48.11,48.26,48.1,48.21,85200.0,29.7845,29.8774,29.7783,29.8464,85200.0
2007-06-14 15:30:00,48.21,48.38,48.14,48.2,240600.0,29.8464,29.9517,29.8031,29.8403,240600.0
2007-06-15 09:30:00,48.37,48.6,48.37,48.47,274700.0,29.9455,30.0879,29.9455,30.0074,274700.0
2007-06-15 10:00:00,48.48,48.49,48.27,48.38,213300.0,30.0136,30.0198,29.8836,29.9517,213300.0
2007-06-15 10:30:00,48.38,48.51,48.37,48.49,154000.0,29.9517,30.0322,29.9455,30.0198,154000.0
2007-06-15 11:00:00,48.5,48.57,48.41,48.52,151300.0,30.026,30.0693,29.9703,30.0384,151300.0
2007-06-15 11:30:00,48.49,48.6,48.4,48.44,76900.0,30.0198,30.0879,29.9641,29.9888,76900.0
2007-06-15 12:00:00,48.43,48.53,48.42,48.51,45300.0,29.9826,30.0446,29.9765,30.0322,45300.0
2007-06-15 12:30:00,48.48,48.5,48.43,48.44,37500.0,30.0136,30.026,29.9826,29.9888,37500.0
2007-06-15 13:00:00,48.44,48.45,48.36,48.4,110700.0,29.9888,29.995,29.9393,29.9641,110700.0
2007-06-15 13:30:00,48.42,48.59,48.4,48.59,42700.0,29.9765,30.0817,29.9641,30.0817,42700.0
2007-06-15 14:00:00,48.58,48.59,48.44,48.55,55100.0,30.0755,30.0817,29.9888,30.0569,55100.0
2007-06-15 14:30:00,48.56,48.73,48.5,48.7,84800.0,30.0631,30.1684,30.026,30.1498,84800.0
2007-06-15 15:00:00,48.7,48.8,48.64,48.66,100900.0,30.1498,30.2117,30.1127,30.125,100900.0
2007-06-15 15:30:00,48.67,48.74,48.41,48.68,153900.0,30.1312,30.1746,29.9703,30.1374,153900.0
2007-06-18 09:30:00,47.73,47.76,47.6,47.7,206300.0,29.92,29.9388,29.8385,29.9012,206300.0
2007-06-18 10:00:00,47.68,47.75,47.57,47.59,197100.0,29.8886,29.9325,29.8197,29.8322,197100.0
2007-06-18 10:30:00,47.59,47.72,47.59,47.64,64000.0,29.8322,29.9137,29.8322,29.8635,64000.0
2007-06-18 11:00:00,47.64,47.73,47.57,47.67,141500.0,29.8635,29.92,29.8197,29.8823,141500.0
2007-06-18 11:30:00,47.68,47.81,47.52,47.64,87800.0,29.8886,29.9701,29.7883,29.8635,87800.0
2007-06-18 12:00:00,47.63,47.64,47.51,47.57,44600.0,29.8573,29.8635,29.782,29.8197,44600.0
2007-06-18 12:30:00,47.58,47.77,47.58,47.69,44500.0,29.8259,29.945,29.8259,29.8949,44500.0
2007-06-18 13:00:00,47.7,47.77,47.68,47.71,25900.0,29.9012,29.945,29.8886,29.9074,25900.0
2007-06-18 13:30:00,47.71,47.76,47.58,47.66,88600.0,29.9074,29.9388,29.8259,29.8761,88600.0
2007-06-18 14:00:00,47.66,47.85,47.65,47.85,72400.0,29.8761,29.9952,29.8698,29.9952,72400.0
2007-06-18 14:30:00,47.85,48.11,47.85,48.06,242900.0,29.9952,30.1582,29.9952,30.1268,242900.0
2007-06-18 15:00:00,48.08,48.08,47.83,47.86,85100.0,30.1394,30.1394,29.9826,30.0014,85100.0
2007-06-18 15:30:00,47.84,47.9,47.76,47.8,130000.0,29.9889,30.0265,29.9388,29.9638,130000.0
2007-06-19 09:30:00,47.93,47.93,47.65,47.78,164100.0,30.0453,30.0453,29.8698,29.9513,164100.0
2007-06-19 10:00:00,47.78,47.98,47.72,47.94,139000.0,29.9513,30.0767,29.9137,30.0516,139000.0
2007-06-19 10:30:00,47.94,48.11,47.94,48.0,152600.0,30.0516,30.1582,30.0516,30.0892,152600.0
2007-06-19 11:00:00,48.0,48.19,48.0,48.14,113700.0,30.0892,30.2083,30.0892,30.177,113700.0
2007-06-19 11:30:00,48.14,48.28,48.13,48.26,128200.0,30.177,30.2647,30.1707,30.2522,128200.0
2007-06-19 12:00:00,48.27,48.48,48.25,48.36,93300.0,30.2585,30.3901,30.2459,30.3149,93300.0
2007-06-19 12:30:00,48.37,48.5,48.34,48.47,63500.0,30.3211,30.4026,30.3023,30.3838,63500.0
2007-06-19 13:00:00,48.48,48.6,48.43,48.53,136200.0,30.3901,30.4653,30.3588,30.4214,136200.0
2007-06-19 13:30:00,48.52,48.52,48.39,48.43,83400.0,30.4152,30.4152,30.3337,30.3588,83400.0
2007-06-19 14:00:00,48.43,48.47,48.37,48.38,81500.0,30.3588,30.3838,30.3211,30.3274,81500.0
2007-06-19 14:30:00,48.38,48.52,48.35,48.47,179000.0,30.3274,30.4152,30.3086,30.3838,179000.0
2007-06-19 15:00:00,48.48,48.59,48.43,48.54,178800.0,30.3901,30.4591,30.3588,30.4277,178800.0
2007-06-19 15:30:00,48.53,48.67,48.47,48.48,356100.0,30.4214,30.5092,30.3838,30.3901,356100.0
2007-06-20 09:30:00,48.14,48.24,47.99,47.99,425500.0,30.177,30.2397,30.0829,30.0829,425500.0
2007-06-20 10:00:00,47.98,48.08,47.9,48.04,137700.0,30.0767,30.1394,30.0265,30.1143,137700.0
2007-06-20 10:30:00,48.03,48.04,47.87,47.99,211600.0,30.108,30.1143,30.0077,30.0829,211600.0
2007-06-20 11:00:00,47.99,48.0,47.76,47.86,181400.0,30.0829,30.0892,29.9388,30.0014,181400.0
2007-06-20 11:30:00,47.87,47.95,47.72,47.89,183300.0,30.0077,30.0579,29.9137,30.0203,183300.0
2007-06-20 12:00:00,47.89,47.89,47.69,47.8,76900.0,30.0203,30.0203,29.8949,29.9638,76900.0
2007-06-20 12:30:00,47.8,48.05,47.79,48.03,133700.0,29.9638,30.1206,29.9576,30.108,133700.0
2007-06-20 13:00:00,48.04,48.05,47.82,47.84,173400.0,30.1143,30.1206,29.9764,29.9889,173400.0
2007-06-20 13:30:00,47.84,48.0,47.84,47.99,126600.0,29.9889,30.0892,29.9889,30.0829,126600.0
2007-06-20 14:00:00,47.98,48.03,47.91,48.02,157700.0,30.0767,30.108,30.0328,30.1017,157700.0
2007-06-20 14:30:00,48.02,48.08,47.98,48.08,208900.0,30.1017,30.1394,30.0767,30.1394,208900.0
2007-06-20 15:00:00,48.08,48.08,47.87,47.88,223800.0,30.1394,30.1394,30.0077,30.014,223800.0
2007-06-20 15:30:00,47.88,47.88,47.74,47.75,399900.0,30.014,30.014,29.9262,29.9325,399900.0
2007-06-21 09:30:00,48.0,48.19,47.95,48.0,224400.0,30.0892,30.2083,30.0579,30.0892,224400.0
2007-06-21 10:00:00,48.01,48.35,47.97,48.25,315200.0,30.0955,30.3086,30.0704,30.2459,315200.0
2007-06-21 10:30:00,48.27,48.34,48.08,48.3,188100.0,30.2585,30.3023,30.1394,30.2773,188100.0
2007-06-21 11:00:00,48.3,48.32,48.12,48.27,160500.0,30.2773,30.2898,30.1644,30.2585,160500.0
2007-06-21 11:30:00,48.27,48.27,47.87,47.94,73700.0,30.2585,30.2585,30.0077,30.0516,73700.0
2007-06-21 12:00:00,47.94,48.13,47.75,47.91,230000.0,30.0516,30.1707,29.9325,30.0328,230000.0
2007-06-21 12:30:00,47.9,48.03,47.8,48.0,110700.0,30.0265,30.108,29.9638,30.0892,110700.0
2007-06-21 13:00:00,47.97,48.11,47.97,48.1,130800.0,30.0704,30.1582,30.0704,30.1519,130800.0
2007-06-21 13:30:00,48.11,48.55,48.1,48.55,112600.0,30.1582,30.434,30.1519,30.434,112600.0
2007-06-21 14:00:00,48.55,48.66,48.37,48.37,131800.0,30.434,30.5029,30.3211,30.3211,131800.0
2007-06-21 14:30:00,48.35,48.35,48.22,48.26,86500.0,30.3086,30.3086,30.2271,30.2522,86500.0
2007-06-21 15:00:00,48.27,48.56,48.26,48.52,146300.0,30.2585,30.4403,30.2522,30.4152,146300.0
2007-06-21 15:30:00,48.53,48.67,48.51,48.55,237200.0,30.4214,30.5092,30.4089,30.434,237200.0
2007-06-22 09:30:00,48.32,48.48,48.31,48.42,106700.0,30.2898,30.3901,30.2835,30.3525,106700.0
2007-06-22 10:00:00,48.39,48.44,48.27,48.31,111500.0,30.3337,30.365,30.2585,30.2835,111500.0
2007-06-22 10:30:00,48.32,48.33,48.22,48.26,97300.0,30.2898,30.2961,30.2271,30.2522,97300.0
2007-06-22 11:00:00,48.27,48.4,48.15,48.29,70600.0,30.2585,30.34,30.1832,30.271,70600.0
2007-06-22 11:30:00,48.28,48.4,48.12,48.3,70800.0,30.2647,30.34,30.1644,30.2773,70800.0
2007-06-22 12:00:00,48.29,48.34,48.11,48.11,129800.0,30.271,30.3023,30.1582,30.1582,129800.0
2007-06-22 12:30:00,48.11,48.13,47.99,48.03,131900.0,30.1582,30.1707,30.0829,30.108,131900.0
2007-06-22 13:00:00,48.03,48.21,47.85,48.2,91400.0,30.108,30.2208,29.9952,30.2146,91400.0
2007-06-22 13:30:00,48.19,48.25,48.0,48.08,55800.0,30.2083,30.2459,30.0892,30.1394,55800.0
2007-06-22 14:00:00,48.07,48.14,47.96,48.14,92200.0,30.1331,30.177,30.0641,30.177,92200.0
2007-06-22 14:30:00,48.12,48.23,48.04,48.08,81800.0,30.1644,30.2334,30.1143,30.1394,81800.0
2007-06-22 15:00:00,48.08,48.36,48.08,48.2,159400.0,30.1394,30.3149,30.1394,30.2146,159400.0
2007-06-22 15:30:00,48.2,48.29,48.15,48.25,443400.0,30.2146,30.271,30.1832,30.2459,443400.0
2007-06-25 09:30:00,48.02,48.03,47.79,47.9,264000.0,30.1017,30.108,29.9576,30.0265,264000.0
2007-06-25 10:00:00,47.9,48.05,47.86,48.02,242600.0,30.0265,30.1206,30.0014,30.1017,242600.0
2007-06-25 10:30:00,48.02,48.1,47.93,48.08,217900.0,30.1017,30.1519,30.0453,30.1394,217900.0
2007-06-25 11:00:00,48.08,48.16,48.02,48.09,94100.0,30.1394,30.1895,30.1017,30.1456,94100.0
2007-06-25 11:30:00,48.1,48.1,47.99,48.0,83500.0,30.1519,30.1519,30.0829,30.0892,83500.0
2007-06-25 12:00:00,48.0,48.08,48.0,48.05,96300.0,30.0892,30.1394,30.0892,30.1206,96300.0
2007-06-25 12:30:00,48.06,48.2,48.04,48.15,86400.0,30.1268,30.2146,30.1143,30.1832,86400.0
2007-06-25 13:00:00,48.15,48.21,48.1,48.14,111000.0,30.1832,30.2208,30.1519,30.177,111000.0
2007-06-25 13:30:00,48.15,48.27,48.15,48.18,107300.0,30.1832,30.2585,30.1832,30.202,107300.0
2007-06-25 14:00:00,48.18,48.22,48.06,48.09,245700.0,30.202,30.2271,30.1268,30.1456,245700.0
2007-06-25 14:30:00,48.08,48.09,47.83,47.86,259800.0,30.1394,30.1456,29.9826,30.0014,259800.0
2007-06-25 15:00:00,47.86,47.9,47.67,47.78,223500.0,30.0014,30.0265,29.8823,29.9513,223500.0
2007-06-25 15:30:00,47.78,47.87,47.68,47.78,227200.0,29.9513,30.0077,29.8886,29.9513,227200.0
2007-06-26 09:30:00,47.87,48.03,47.82,47.94,359300.0,30.0077,30.108,29.9764,30.0516,359300.0
2007-06-26 10:00:00,47.9,48.0,47.87,47.87,501600.0,30.0265,30.0892,30.0077,30.0077,501600.0
2007-06-26 10:30:00,47.88,48.25,47.84,47.98,346400.0,30.014,30.2459,29.9889,30.0767,346400.0
2007-06-26 11:00:00,47.98,48.08,47.98,48.0,185100.0,30.0767,30.1394,30.0767,30.0892,185100.0
2007-06-26 11:30:00,48.0,48.18,48.0,48.1,113000.0,30.0892,30.202,30.0892,30.1519,113000.0
2007-06-26 12:00:00,48.13,48.2,48.0,48.03,66800.0,30.1707,30.2146,30.0892,30.108,66800.0
2007-06-26 12:30:00,48.04,48.09,47.98,48.01,113100.0,30.1143,30.1456,30.0767,30.0955,113100.0
2007-06-26 13:00:00,48.01,48.27,47.99,48.24,266700.0,30.0955,30.2585,30.0829,30.2397,266700.0
2007-06-26 13:30:00,48.25,48.28,48.06,48.09,178200.0,30.2459,30.2647,30.1268,30.1456,178200.0
2007-06-26 14:00:00,48.09,48.19,48.0,48.04,231900.0,30.1456,30.2083,30.0892,30.1143,231900.0
2007-06-26 14:30:00,48.02,48.1,47.96,48.01,383400.0,30.1017,30.1519,30.0641,30.0955,383400.0
2007-06-26 15:00:00,48.01,48.01,47.8,47.91,281700.0,30.0955,30.0955,29.9638,30.0328,281700.0
2007-06-26 15:30:00,47.88,48.03,47.88,47.93,364400.0,30.014,30.108,30.014,30.0453,364400.0
2007-06-27 09:30:00,47.71,47.85,47.57,47.74,198500.0,29.9074,29.9952,29.8197,29.9262,198500.0
2007-06-27 10:00:00,47.74,47.83,47.66,47.83,245400.0,29.9262,29.9826,29.8761,29.9826,245400.0
2007-06-27 10:30:00,47.83,48.04,47.81,47.89,205300.0,29.9826,30.1143,29.9701,30.0203,205300.0
2007-06-27 11:00:00,47.89,48.11,47.85,48.05,274500.0,30.0203,30.1582,29.9952,30.1206,274500.0
2007-06-27 11:30:00,48.05,48.13,47.96,48.03,177200.0,30.1206,30.1707,30.0641,30.108,177200.0
2007-06-27 12:00:00,48.04,48.19,48.04,48.15,93100.0,30.1143,30.2083,30.1143,30.1832,93100.0
2007-06-27 12:30:00,48.13,48.28,48.11,48.26,108200.0,30.1707,30.2647,30.1582,30.2522,108200.0
2007-06-27 13:00:00,48.27,48.31,48.15,48.28,163500.0,30.2585,30.2835,30.1832,30.2647,163500.0
2007-06-27 13:30:00,48.27,48.37,48.22,48.34,158700.0,30.2585,30.3211,30.2271,30.3023,158700.0
2007-06-27 14:00:00,48.33,48.65,48.33,48.58,191000.0,30.2961,30.4967,30.2961,30.4528,191000.0
2007-06-27 14:30:00,48.59,48.65,48.54,48.6,51200.0,30.4591,30.4967,30.4277,30.4653,51200.0
2007-06-27 15:00:00,48.6,48.74,48.6,48.67,108300.0,30.4653,30.5531,30.4653,30.5092,108300.0
2007-06-27 15:30:00,48.67,48.8,48.63,48.8,181700.0,30.5092,30.5907,30.4841,30.5907,181700.0
2007-06-28 09:30:00,48.57,48.74,48.54,48.64,710200.0,30.4465,30.5531,30.4277,30.4904,710200.0
2007-06-28 10:00:00,48.64,48.93,48.63,48.8,231400.0,30.4904,30.6722,30.4841,30.5907,231400.0
2007-06-28 10:30:00,48.81,48.86,48.71,48.8,133400.0,30.597,30.6283,30.5343,30.5907,133400.0
2007-06-28 11:00:00,48.8,48.93,48.77,48.89,277600.0,30.5907,30.6722,30.5719,30.6471,277600.0
2007-06-28 11:30:00,48.89,49.0,48.88,48.99,120700.0,30.6471,30.7161,30.6408,30.7098,120700.0
2007-06-28 12:00:00,48.98,49.13,48.98,49.11,141700.0,30.7035,30.7976,30.7035,30.785,141700.0
2007-06-28 12:30:00,49.11,49.23,49.1,49.19,97400.0,30.785,30.8602,30.7788,30.8352,97400.0
2007-06-28 13:00:00,49.18,49.19,49.08,49.14,220100.0,30.8289,30.8352,30.7662,30.8038,220100.0
2007-06-28 13:30:00,49.15,49.19,49.08,49.15,73900.0,30.8101,30.8352,30.7662,30.8101,73900.0
2007-06-28 14:00:00,49.15,49.23,49.08,49.11,180100.0,30.8101,30.8602,30.7662,30.785,180100.0
2007-06-28 14:30:00,49.11,49.14,48.89,49.07,330200.0,30.785,30.8038,30.6471,30.7599,330200.0
2007-06-28 15:00:00,49.06,49.17,48.96,49.17,179000.0,30.7537,30.8226,30.691,30.8226,179000.0
2007-06-28 15:30:00,49.17,49.23,48.93,49.05,333200.0,30.8226,30.8602,30.6722,30.7474,333200.0
2007-06-29 09:30:00,49.14,49.3,49.12,49.26,169600.0,30.8038,30.9041,30.7913,30.8791,169600.0
2007-06-29 10:00:00,49.27,49.34,49.04,49.16,175000.0,30.8853,30.9292,30.7411,30.8164,175000.0
2007-06-29 10:30:00,49.15,49.2,49.09,49.15,80200.0,30.8101,30.8414,30.7725,30.8101,80200.0
2007-06-29 11:00:00,49.14,49.19,49.06,49.18,82700.0,30.8038,30.8352,30.7537,30.8289,82700.0
2007-06-29 11:30:00,49.2,49.27,49.03,49.05,97000.0,30.8414,30.8853,30.7349,30.7474,97000.0
2007-06-29 12:00:00,49.05,49.15,49.01,49.02,130300.0,30.7474,30.8101,30.7223,30.7286,130300.0
2007-06-29 12:30:00,49.02,49.11,49.0,49.06,64300.0,30.7286,30.785,30.7161,30.7537,64300.0
2007-06-29 13:00:00,49.06,49.22,49.05,49.15,80700.0,30.7537,30.854,30.7474,30.8101,80700.0
2007-06-29 13:30:00,49.14,49.23,49.05,49.12,273900.0,30.8038,30.8602,30.7474,30.7913,273900.0
2007-06-29 14:00:00,49.12,49.12,48.85,48.86,181100.0,30.7913,30.7913,30.622,30.6283,181100.0
2007-06-29 14:30:00,48.88,49.04,48.8,48.94,62500.0,30.6408,30.7411,30.5907,30.6785,62500.0
2007-06-29 15:00:00,48.93,48.96,48.55,48.59,169400.0,30.6722,30.691,30.434,30.4591,169400.0
2007-06-29 15:30:00,48.58,48.94,48.56,48.88,259500.0,30.4528,30.6785,30.4403,30.6408,259500.0
2007-07-03 09:30:00,49.17,49.36,49.17,49.36,153600.0,30.8226,30.9417,30.8226,30.9417,153600.0
2007-07-03 10:00:00,49.36,49.44,49.29,49.44,136000.0,30.9417,30.9919,30.8979,30.9919,136000.0
2007-07-03 10:30:00,49.44,49.51,49.36,49.48,118200.0,30.9919,31.0358,30.9417,31.017,118200.0
2007-07-03 11:00:00,49.47,49.53,49.37,49.42,139800.0,31.0107,31.0483,30.948,30.9793,139800.0
2007-07-03 11:30:00,49.42,49.45,49.33,49.38,117300.0,30.9793,30.9982,30.9229,30.9543,117300.0
2007-07-03 12:00:00,49.38,49.52,49.38,49.46,75500.0,30.9543,31.042,30.9543,31.0044,75500.0
2007-07-03 12:30:00,49.44,49.5,49.38,49.49,110200.0,30.9919,31.0295,30.9543,31.0232,110200.0
2007-07-05 09:30:00,49.75,50.15,49.75,50.06,358000.0,31.1862,31.437,31.1862,31.3805,358000.0
2007-07-05 10:00:00,50.06,50.33,50.03,50.06,196600.0,31.3805,31.5498,31.3617,31.3805,196600.0
2007-07-05 10:30:00,50.06,50.1,49.84,49.95,139300.0,31.3805,31.4056,31.2426,31.3116,139300.0
2007-07-05 11:00:00,49.95,49.97,49.8,49.9,133500.0,31.3116,31.3241,31.2176,31.2802,133500.0
2007-07-05 11:30:00,49.9,49.95,49.8,49.9,67200.0,31.2802,31.3116,31.2176,31.2802,67200.0
2007-07-05 12:00:00,49.88,49.91,49.68,49.72,84700.0,31.2677,31.2865,31.1423,31.1674,84700.0
2007-07-05 12:30:00,49.72,49.75,49.66,49.71,66500.0,31.1674,31.1862,31.1298,31.1611,66500.0
2007-07-05 13:00:00,49.71,49.84,49.7,49.8,59800.0,31.1611,31.2426,31.1549,31.2176,59800.0
2007-07-05 13:30:00,49.8,49.97,49.8,49.92,103700.0,31.2176,31.3241,31.2176,31.2928,103700.0
2007-07-05 14:00:00,49.92,50.05,49.89,50.04,92900.0,31.2928,31.3743,31.274,31.368,92900.0
2007-07-05 14:30:00,50.05,50.1,49.92,50.04,80800.0,31.3743,31.4056,31.2928,31.368,80800.0
2007-07-05 15:00:00,50.04,50.1,50.0,50.05,60800.0,31.368,31.4056,31.3429,31.3743,60800.0
2007-07-05 15:30:00,50.04,50.21,50.02,50.1,203700.0,31.368,31.4746,31.3555,31.4056,203700.0
2007-07-06 09:30:00,50.81,50.88,50.5,50.8,217000.0,31.8507,31.8946,31.6564,31.8444,217000.0
2007-07-06 10:00:00,50.8,51.03,50.8,51.02,240900.0,31.8444,31.9886,31.8444,31.9823,240900.0
2007-07-06 10:30:00,51.04,51.04,50.89,50.94,166400.0,31.9949,31.9949,31.9008,31.9322,166400.0
2007-07-06 11:00:00,50.96,51.05,50.9,51.0,288000.0,31.9447,32.0011,31.9071,31.9698,288000.0
2007-07-06 11:30:00,51.0,51.05,50.89,50.93,139100.0,31.9698,32.0011,31.9008,31.9259,139100.0
2007-07-06 12:00:00,50.92,51.06,50.8,50.84,226600.0,31.9196,32.0074,31.8444,31.8695,226600.0
2007-07-06 12:30:00,50.84,50.9,50.8,50.82,79500.0,31.8695,31.9071,31.8444,31.857,79500.0
2007-07-06 13:00:00,50.82,50.89,50.77,50.82,41300.0,31.857,31.9008,31.8256,31.857,41300.0
2007-07-06 13:30:00,50.83,50.9,50.74,50.84,49400.0,31.8632,31.9071,31.8068,31.8695,49400.0
2007-07-06 14:00:00,50.85,50.98,50.76,50.93,141600.0,31.8758,31.9572,31.8193,31.9259,141600.0
2007-07-06 14:30:00,50.94,51.14,50.9,51.09,104000.0,31.9322,32.0575,31.9071,32.0262,104000.0
2007-07-06 15:00:00,51.09,51.18,51.07,51.13,73800.0,32.0262,32.0826,32.0137,32.0513,73800.0
2007-07-06 15:30:00,51.12,51.14,50.85,51.06,184900.0,32.045,32.0575,31.8758,32.0074,184900.0
2007-07-09 09:30:00,51.1,51.47,51.09,51.37,361600.0,32.0325,32.2644,32.0262,32.2017,361600.0
2007-07-09 10:00:00,51.34,51.55,51.22,51.51,466300.0,32.1829,32.3146,32.1077,32.2895,466300.0
2007-07-09 10:30:00,51.5,51.55,51.33,51.44,531800.0,32.2832,32.3146,32.1766,32.2456,531800.0
2007-07-09 11:00:00,51.44,51.51,51.37,51.46,235900.0,32.2456,32.2895,32.2017,32.2581,235900.0
2007-07-09 11:30:00,51.46,51.65,51.38,51.63,262900.0,32.2581,32.3772,32.208,32.3647,262900.0
2007-07-09 12:00:00,51.62,51.62,51.44,51.48,120700.0,32.3584,32.3584,32.2456,32.2707,120700.0
2007-07-09 12:30:00,51.49,51.55,51.48,51.54,62600.0,32.2769,32.3146,32.2707,32.3083,62600.0
2007-07-09 13:00:00,51.55,51.56,51.5,51.55,48400.0,32.3146,32.3208,32.2832,32.3146,48400.0
2007-07-09 13:30:00,51.54,51.56,51.49,51.55,62800.0,32.3083,32.3208,32.2769,32.3146,62800.0
2007-07-09 14:00:00,51.54,51.7,51.54,51.67,100000.0,32.3083,32.4086,32.3083,32.3898,100000.0
2007-07-09 14:30:00,51.67,51.93,51.67,51.88,133400.0,32.3898,32.5528,32.3898,32.5214,133400.0
2007-07-09 15:00:00,51.88,51.95,51.78,51.83,114000.0,32.5214,32.5653,32.4587,32.4901,114000.0
2007-07-09 15:30:00,51.84,51.95,51.71,51.77,230700.0,32.4963,32.5653,32.4149,32.4525,230700.0
2007-07-10 09:30:00,51.18,51.32,51.05,51.29,340600.0,32.0826,32.1704,32.0011,32.1516,340600.0
2007-07-10 10:00:00,51.28,51.5,51.23,51.39,204900.0,32.1453,32.2832,32.114,32.2143,204900.0
2007-07-10 10:30:00,51.42,51.42,51.14,51.29,139400.0,32.2331,32.2331,32.0575,32.1516,139400.0
2007-07-10 11:00:00,51.3,51.37,51.23,51.35,113400.0,32.1578,32.2017,32.114,32.1892,113400.0
2007-07-10 11:30:00,51.36,51.49,51.35,51.44,141600.0,32.1955,32.2769,32.1892,32.2456,141600.0
2007-07-10 12:00:00,51.43,51.46,51.27,51.4,139600.0,32.2393,32.2581,32.139,32.2205,139600.0
2007-07-10 12:30:00,51.41,51.59,51.4,51.51,76500.0,32.2268,32.3396,32.2205,32.2895,76500.0
2007-07-10 13:00:00,51.51,51.58,51.28,51.32,191200.0,32.2895,32.3334,32.1453,32.1704,191200.0
2007-07-10 13:30:00,51.32,51.41,51.1,51.23,129900.0,32.1704,32.2268,32.0325,32.114,129900.0
2007-07-10 14:00:00,51.26,51.45,51.15,51.34,113900.0,32.1328,32.2519,32.0638,32.1829,113900.0
2007-07-10 14:30:00,51.32,51.4,51.25,51.35,99700.0,32.1704,32.2205,32.1265,32.1892,99700.0
2007-07-10 15:00:00,51.35,51.46,51.29,51.43,156900.0,32.1892,32.2581,32.1516,32.2393,156900.0
2007-07-10 15:30:00,51.41,51.42,51.11,51.25,330700.0,32.2268,32.2331,32.0387,32.1265,330700.0
2007-07-11 09:30:00,51.62,51.88,51.6,51.75,421600.0,32.3584,32.5214,32.3459,32.4399,421600.0
2007-07-11 10:00:00,51.75,52.38,51.7,52.25,453600.0,32.4399,32.8349,32.4086,32.7534,453600.0
2007-07-11 10:30:00,52.24,52.37,52.21,52.34,253400.0,32.7471,32.8286,32.7283,32.8098,253400.0
2007-07-11 11:00:00,52.34,52.41,52.27,52.35,163500.0,32.8098,32.8537,32.7659,32.816,163500.0
2007-07-11 11:30:00,52.35,52.58,52.34,52.55,217200.0,32.816,32.9602,32.8098,32.9414,217200.0
2007-07-11 12:00:00,52.54,52.6,52.46,52.53,120300.0,32.9351,32.9728,32.885,32.9289,120300.0
2007-07-11 12:30:00,52.53,52.56,52.46,52.53,97100.0,32.9289,32.9477,32.885,32.9289,97100.0
2007-07-11 13:00:00,52.53,52.61,52.44,52.49,147100.0,32.9289,32.979,32.8725,32.9038,147100.0
2007-07-11 13:30:00,52.49,52.6,52.47,52.48,139000.0,32.9038,32.9728,32.8913,32.8975,139000.0
2007-07-11 14:00:00,52.49,52.61,52.49,52.6,182700.0,32.9038,32.979,32.9038,32.9728,182700.0
2007-07-11 14:30:00,52.6,52.73,52.41,52.61,270000.0,32.9728,33.0543,32.8537,32.979,270000.0
2007-07-11 15:00:00,52.59,52.73,52.43,52.61,271200.0,32.9665,33.0543,32.8662,32.979,271200.0
2007-07-11 15:30:00,52.62,52.73,52.5,52.64,195600.0,32.9853,33.0543,32.9101,32.9978,195600.0
2007-07-12 09:30:00,52.73,53.1,52.73,52.91,251100.0,33.0543,33.2862,33.0543,33.1671,251100.0
2007-07-12 10:00:00,52.93,52.99,52.83,52.84,133800.0,33.1796,33.2172,33.1169,33.1232,133800.0
2007-07-12 10:30:00,52.87,53.08,52.85,53.03,73300.0,33.142,33.2737,33.1295,33.2423,73300.0
2007-07-12 11:00:00,53.06,53.14,52.94,53.1,93700.0,33.2611,33.3113,33.1859,33.2862,93700.0
2007-07-12 11:30:00,53.05,53.1,52.65,52.68,95000.0,33.2548,33.2862,33.0041,33.0229,95000.0
2007-07-12 12:00:00,52.7,52.8,52.62,52.65,147500.0,33.0354,33.0981,32.9853,33.0041,147500.0
2007-07-12 12:30:00,52.66,52.69,52.58,52.64,79600.0,33.0104,33.0292,32.9602,32.9978,79600.0
2007-07-12 13:00:00,52.65,52.71,52.63,52.68,78000.0,33.0041,33.0417,32.9916,33.0229,78000.0
2007-07-12 13:30:00,52.68,52.69,52.61,52.66,113100.0,33.0229,33.0292,32.979,33.0104,113100.0
2007-07-12 14:00:00,52.66,52.68,52.54,52.59,81400.0,33.0104,33.0229,32.9351,32.9665,81400.0
2007-07-12 14:30:00,52.6,52.72,52.59,52.71,80800.0,32.9728,33.048,32.9665,33.0417,80800.0
2007-07-12 15:00:00,52.7,52.89,52.7,52.88,116400.0,33.0354,33.1545,33.0354,33.1483,116400.0
2007-07-12 15:30:00,52.88,53.01,52.8,53.01,318900.0,33.1483,33.2298,33.0981,33.2298,318900.0
2007-07-13 09:30:00,50.64,51.03,50.52,50.81,513600.0,31.7441,31.9886,31.6689,31.8507,513600.0
2007-07-13 10:00:00,50.81,51.01,50.8,50.91,234400.0,31.8507,31.9761,31.8444,31.9134,234400.0
2007-07-13 10:30:00,50.9,50.93,50.78,50.86,204400.0,31.9071,31.9259,31.8319,31.882,204400.0
2007-07-13 11:00:00,50.88,50.91,50.71,50.84,135700.0,31.8946,31.9134,31.788,31.8695,135700.0
2007-07-13 11:30:00,50.84,51.17,50.71,50.96,130900.0,31.8695,32.0764,31.788,31.9447,130900.0
2007-07-13 12:00:00,50.98,51.17,50.89,51.15,205300.0,31.9572,32.0764,31.9008,32.0638,205300.0
2007-07-13 12:30:00,51.15,51.15,51.02,51.15,109300.0,32.0638,32.0638,31.9823,32.0638,109300.0
2007-07-13 13:00:00,51.14,51.35,51.04,51.35,134100.0,32.0575,32.1892,31.9949,32.1892,134100.0
2007-07-13 13:30:00,51.34,51.64,51.33,51.49,184600.0,32.1829,32.371,32.1766,32.2769,184600.0
2007-07-13 14:00:00,51.5,51.6,51.45,51.55,122600.0,32.2832,32.3459,32.2519,32.3146,122600.0
2007-07-13 14:30:00,51.55,51.78,51.55,51.74,109100.0,32.3146,32.4587,32.3146,32.4337,109100.0
2007-07-13 15:00:00,51.75,51.77,51.53,51.74,153800.0,32.4399,32.4525,32.302,32.4337,153800.0
2007-07-13 15:30:00,51.75,51.85,51.69,51.73,407300.0,32.4399,32.5026,32.4023,32.4274,407300.0
2007-07-16 09:30:00,50.89,51.03,50.75,51.0,357900.0,31.9008,31.9886,31.8131,31.9698,357900.0
2007-07-16 10:00:00,51.02,51.03,50.75,50.79,193400.0,31.9823,31.9886,31.8131,31.8381,193400.0
2007-07-16 10:30:00,50.79,50.81,50.2,50.4,416300.0,31.8381,31.8507,31.4683,31.5937,416300.0
2007-07-16 11:00:00,50.38,50.4,50.26,50.4,183800.0,31.5811,31.5937,31.5059,31.5937,183800.0
2007-07-16 11:30:00,50.4,50.69,50.39,50.65,133200.0,31.5937,31.7755,31.5874,31.7504,133200.0
2007-07-16 12:00:00,50.62,50.66,50.25,50.31,136600.0,31.7316,31.7567,31.4996,31.5373,136600.0
2007-07-16 12:30:00,50.3,50.43,50.29,50.33,53800.0,31.531,31.6125,31.5247,31.5498,53800.0
2007-07-16 13:00:00,50.32,50.32,49.94,50.07,183600.0,31.5435,31.5435,31.3053,31.3868,183600.0
2007-07-16 13:30:00,50.08,50.09,49.78,49.8,229000.0,31.3931,31.3993,31.205,31.2176,229000.0
2007-07-16 14:00:00,49.8,49.82,49.66,49.77,226800.0,31.2176,31.2301,31.1298,31.1987,226800.0
2007-07-16 14:30:00,49.76,50.11,49.74,49.95,155400.0,31.1925,31.4119,31.1799,31.3116,155400.0
2007-07-16 15:00:00,49.95,50.19,49.92,50.17,120100.0,31.3116,31.462,31.2928,31.4495,120100.0
2007-07-16 15:30:00,50.16,50.2,49.94,50.06,215800.0,31.4432,31.4683,31.3053,31.3805,215800.0
2007-07-17 09:30:00,49.52,49.8,49.47,49.72,175100.0,31.042,31.2176,31.0107,31.1674,175100.0
2007-07-17 10:00:00,49.7,49.71,49.54,49.65,210300.0,31.1549,31.1611,31.0546,31.1235,210300.0
2007-07-17 10:30:00,49.64,49.86,49.62,49.82,198600.0,31.1173,31.2552,31.1047,31.2301,198600.0
2007-07-17 11:00:00,49.83,49.83,49.52,49.55,210200.0,31.2364,31.2364,31.042,31.0608,210200.0
2007-07-17 11:30:00,49.55,49.64,49.37,49.4,91000.0,31.0608,31.1173,30.948,30.9668,91000.0
2007-07-17 12:00:00,49.4,49.5,49.28,49.31,93700.0,30.9668,31.0295,30.8916,30.9104,93700.0
2007-07-17 12:30:00,49.28,49.39,49.23,49.39,94000.0,30.8916,30.9605,30.8602,30.9605,94000.0
2007-07-17 13:00:00,49.39,49.42,49.3,49.34,52700.0,30.9605,30.9793,30.9041,30.9292,52700.0
2007-07-17 13:30:00,49.33,49.43,49.32,49.35,76900.0,30.9229,30.9856,30.9167,30.9355,76900.0
2007-07-17 14:00:00,49.36,49.43,49.3,49.37,84900.0,30.9417,30.9856,30.9041,30.948,84900.0
2007-07-17 14:30:00,49.37,49.5,49.36,49.45,50900.0,30.948,31.0295,30.9417,30.9982,50900.0
2007-07-17 15:00:00,49.47,49.57,49.4,49.54,89900.0,31.0107,31.0734,30.9668,31.0546,89900.0
2007-07-17 15:30:00,49.52,49.56,49.38,49.38,207700.0,31.042,31.0671,30.9543,30.9543,207700.0
2007-07-18 09:30:00,49.22,49.5,49.15,49.32,170600.0,30.854,31.0295,30.8101,30.9167,170600.0
2007-07-18 10:00:00,49.33,49.57,49.29,49.55,135600.0,30.9229,31.0734,30.8979,31.0608,135600.0
2007-07-18 10:30:00,49.52,49.71,49.47,49.53,222200.0,31.042,31.1611,31.0107,31.0483,222200.0
2007-07-18 11:00:00,49.51,49.76,49.51,49.71,60200.0,31.0358,31.1925,31.0358,31.1611,60200.0
2007-07-18 11:30:00,49.74,49.74,49.58,49.61,117200.0,31.1799,31.1799,31.0796,31.0985,117200.0
2007-07-18 12:00:00,49.62,49.69,49.47,49.56,81400.0,31.1047,31.1486,31.0107,31.0671,81400.0
2007-07-18 12:30:00,49.56,49.65,49.52,49.61,93100.0,31.0671,31.1235,31.042,31.0985,93100.0
2007-07-18 13:00:00,49.61,49.7,49.55,49.69,65800.0,31.0985,31.1549,31.0608,31.1486,65800.0
2007-07-18 13:30:00,49.69,49.9,49.68,49.82,97500.0,31.1486,31.2802,31.1423,31.2301,97500.0
2007-07-18 14:00:00,49.81,49.9,49.74,49.83,84800.0,31.2238,31.2802,31.1799,31.2364,84800.0
2007-07-18 14:30:00,49.82,49.95,49.81,49.91,142900.0,31.2301,31.3116,31.2238,31.2865,142900.0
2007-07-18 15:00:00,49.89,50.01,49.72,49.95,193500.0,31.274,31.3492,31.1674,31.3116,193500.0
2007-07-18 15:30:00,49.94,50.19,49.88,50.12,266300.0,31.3053,31.462,31.2677,31.4181,266300.0
2007-07-19 09:30:00,50.24,50.53,50.24,50.36,99400.0,31.4934,31.6752,31.4934,31.5686,99400.0
2007-07-19 10:00:00,50.36,50.41,50.29,50.35,148700.0,31.5686,31.5999,31.5247,31.5623,148700.0
2007-07-19 10:30:00,50.35,50.4,50.31,50.36,109600.0,31.5623,31.5937,31.5373,31.5686,109600.0
2007-07-19 11:00:00,50.37,50.37,50.23,50.32,84300.0,31.5749,31.5749,31.4871,31.5435,84300.0
2007-07-19 11:30:00,50.32,50.34,50.1,50.21,78900.0,31.5435,31.5561,31.4056,31.4746,78900.0
2007-07-19 12:00:00,50.22,50.44,50.2,50.41,91200.0,31.4808,31.6187,31.4683,31.5999,91200.0
2007-07-19 12:30:00,50.41,50.41,50.26,50.33,60100.0,31.5999,31.5999,31.5059,31.5498,60100.0
2007-07-19 13:00:00,50.33,50.34,50.21,50.27,53000.0,31.5498,31.5561,31.4746,31.5122,53000.0
2007-07-19 13:30:00,50.27,50.44,50.22,50.35,75800.0,31.5122,31.6187,31.4808,31.5623,75800.0
2007-07-19 14:00:00,50.35,50.41,50.19,50.31,107900.0,31.5623,31.5999,31.462,31.5373,107900.0
2007-07-19 14:30:00,50.32,50.42,50.3,50.41,50000.0,31.5435,31.6062,31.531,31.5999,50000.0
2007-07-19 15:00:00,50.4,50.5,50.34,50.41,63100.0,31.5937,31.6564,31.5561,31.5999,63100.0
2007-07-19 15:30:00,50.42,50.66,50.41,50.48,370500.0,31.6062,31.7567,31.5999,31.6438,370500.0
2007-07-20 09:30:00,49.49,49.7,49.27,49.32,223700.0,31.0232,31.1549,30.8853,30.9167,223700.0
2007-07-20 10:00:00,49.32,49.44,49.17,49.34,118100.0,30.9167,30.9919,30.8226,30.9292,118100.0
2007-07-20 10:30:00,49.35,49.44,49.23,49.32,234400.0,30.9355,30.9919,30.8602,30.9167,234400.0
2007-07-20 11:00:00,49.31,49.45,49.26,49.32,220500.0,30.9104,30.9982,30.8791,30.9167,220500.0
2007-07-20 11:30:00,49.3,49.42,49.19,49.26,95100.0,30.9041,30.9793,30.8352,30.8791,95100.0
2007-07-20 12:00:00,49.26,49.26,49.1,49.25,95300.0,30.8791,30.8791,30.7788,30.8728,95300.0
2007-07-20 12:30:00,49.25,49.27,49.03,49.04,81100.0,30.8728,30.8853,30.7349,30.7411,81100.0
2007-07-20 13:00:00,49.06,49.32,49.06,49.26,106900.0,30.7537,30.9167,30.7537,30.8791,106900.0
2007-07-20 13:30:00,49.27,49.4,49.24,49.32,82300.0,30.8853,30.9668,30.8665,30.9167,82300.0
2007-07-20 14:00:00,49.32,49.47,49.29,49.43,82000.0,30.9167,31.0107,30.8979,30.9856,82000.0
2007-07-20 14:30:00,49.42,49.47,49.38,49.45,75800.0,30.9793,31.0107,30.9543,30.9982,75800.0
2007-07-20 15:00:00,49.44,49.54,49.33,49.35,116300.0,30.9919,31.0546,30.9229,30.9355,116300.0
2007-07-20 15:30:00,49.36,49.37,49.1,49.14,213100.0,30.9417,30.948,30.7788,30.8038,213100.0
2007-07-23 09:30:00,49.68,49.88,49.63,49.86,224200.0,31.1423,31.2677,31.111,31.2552,224200.0
2007-07-23 10:00:00,49.85,49.97,49.78,49.9,308300.0,31.2489,31.3241,31.205,31.2802,308300.0
2007-07-23 10:30:00,49.9,50.13,49.84,50.12,153100.0,31.2802,31.4244,31.2426,31.4181,153100.0
2007-07-23 11:00:00,50.12,50.14,50.04,50.13,82700.0,31.4181,31.4307,31.368,31.4244,82700.0
2007-07-23 11:30:00,50.12,50.22,50.07,50.07,57200.0,31.4181,31.4808,31.3868,31.3868,57200.0
2007-07-23 12:00:00,50.03,50.19,50.03,50.18,57800.0,31.3617,31.462,31.3617,31.4558,57800.0
2007-07-23 12:30:00,50.17,50.44,50.17,50.36,172000.0,31.4495,31.6187,31.4495,31.5686,172000.0
2007-07-23 13:00:00,50.36,50.4,50.19,50.3,93400.0,31.5686,31.5937,31.462,31.531,93400.0
2007-07-23 13:30:00,50.3,50.42,50.23,50.3,87900.0,31.531,31.6062,31.4871,31.531,87900.0
2007-07-23 14:00:00,50.31,50.31,50.16,50.2,78800.0,31.5373,31.5373,31.4432,31.4683,78800.0
2007-07-23 14:30:00,50.2,50.41,50.2,50.32,51500.0,31.4683,31.5999,31.4683,31.5435,51500.0
2007-07-23 15:00:00,50.32,50.35,50.23,50.34,49400.0,31.5435,31.5623,31.4871,31.5561,49400.0
2007-07-23 15:30:00,50.34,50.35,50.15,50.21,211600.0,31.5561,31.5623,31.437,31.4746,211600.0
2007-07-24 09:30:00,49.33,49.5,49.25,49.39,425000.0,30.9229,31.0295,30.8728,30.9605,425000.0
2007-07-24 10:00:00,49.39,49.43,49.25,49.26,128500.0,30.9605,30.9856,30.8728,30.8791,128500.0
2007-07-24 10:30:00,49.26,49.42,49.16,49.38,94900.0,30.8791,30.9793,30.8164,30.9543,94900.0
2007-07-24 11:00:00,49.38,49.4,48.99,49.04,200500.0,30.9543,30.9668,30.7098,30.7411,200500.0
2007-07-24 11:30:00,49.03,49.1,48.95,49.1,88400.0,30.7349,30.7788,30.6847,30.7788,88400.0
2007-07-24 12:00:00,49.12,49.35,49.1,49.28,167500.0,30.7913,30.9355,30.7788,30.8916,167500.0
2007-07-24 12:30:00,49.28,49.38,49.28,49.33,111100.0,30.8916,30.9543,30.8916,30.9229,111100.0
2007-07-24 13:00:00,49.33,49.38,49.17,49.17,75400.0,30.9229,30.9543,30.8226,30.8226,75400.0
2007-07-24 13:30:00,49.16,49.26,49.06,49.25,85600.0,30.8164,30.8791,30.7537,30.8728,85600.0
2007-07-24 14:00:00,49.24,49.26,48.62,48.77,259700.0,30.8665,30.8791,30.4779,30.5719,259700.0
2007-07-24 14:30:00,48.73,48.75,48.47,48.55,156200.0,30.5468,30.5594,30.3838,30.434,156200.0
2007-07-24 15:00:00,48.54,48.55,48.27,48.29,286800.0,30.4277,30.434,30.2585,30.271,286800.0
2007-07-24 15:30:00,48.29,48.45,48.09,48.4,317800.0,30.271,30.3713,30.1456,30.34,317800.0
2007-07-25 09:30:00,48.24,48.5,48.22,48.34,182500.0,30.2397,30.4026,30.2271,30.3023,182500.0
2007-07-25 10:00:00,48.36,48.38,48.03,48.15,229600.0,30.3149,30.3274,30.108,30.1832,229600.0
2007-07-25 10:30:00,48.13,48.15,47.49,47.74,321900.0,30.1707,30.1832,29.7695,29.9262,321900.0
2007-07-25 11:00:00,47.72,48.02,47.6,47.91,288800.0,29.9137,30.1017,29.8385,30.0328,288800.0
2007-07-25 11:30:00,47.91,48.1,47.82,47.94,181200.0,30.0328,30.1519,29.9764,30.0516,181200.0
2007-07-25 12:00:00,47.92,47.98,47.78,47.83,79900.0,30.0391,30.0767,29.9513,29.9826,79900.0
2007-07-25 12:30:00,47.84,47.87,47.68,47.8,168400.0,29.9889,30.0077,29.8886,29.9638,168400.0
2007-07-25 13:00:00,47.82,47.84,47.59,47.65,126200.0,29.9764,29.9889,29.8322,29.8698,126200.0
2007-07-25 13:30:00,47.61,47.64,47.46,47.52,158300.0,29.8447,29.8635,29.7507,29.7883,158300.0
2007-07-25 14:00:00,47.52,47.84,47.46,47.73,154600.0,29.7883,29.9889,29.7507,29.92,154600.0
2007-07-25 14:30:00,47.74,47.91,47.68,47.89,69600.0,29.9262,30.0328,29.8886,30.0203,69600.0
2007-07-25 15:00:00,47.86,48.2,47.86,48.05,137900.0,30.0014,30.2146,30.0014,30.1206,137900.0
2007-07-25 15:30:00,48.05,48.26,47.98,48.21,316200.0,30.1206,30.2522,30.0767,30.2208,316200.0
2007-07-26 09:30:00,47.46,47.64,47.12,47.6,339500.0,29.7507,29.8635,29.5376,29.8385,339500.0
2007-07-26 10:00:00,47.59,47.83,47.45,47.7,336200.0,29.8322,29.9826,29.7444,29.9012,336200.0
2007-07-26 10:30:00,47.7,47.81,47.53,47.68,213100.0,29.9012,29.9701,29.7946,29.8886,213100.0
2007-07-26 11:00:00,47.67,47.67,47.22,47.3,226800.0,29.8823,29.8823,29.6003,29.6504,226800.0
2007-07-26 11:30:00,47.28,47.6,47.11,47.59,185800.0,29.6379,29.8385,29.5313,29.8322,185800.0
2007-07-26 12:00:00,47.58,47.69,47.27,47.43,223800.0,29.8259,29.8949,29.6316,29.7319,223800.0
2007-07-26 12:30:00,47.46,47.47,47.0,47.25,364400.0,29.7507,29.757,29.4624,29.6191,364400.0
2007-07-26 13:00:00,47.26,47.37,47.11,47.19,146600.0,29.6253,29.6943,29.5313,29.5815,146600.0
2007-07-26 13:30:00,47.18,47.3,46.95,46.97,159700.0,29.5752,29.6504,29.431,29.4435,159700.0
2007-07-26 14:00:00,46.98,47.06,46.47,46.6,280600.0,29.4498,29.5,29.1301,29.2116,280600.0
2007-07-26 14:30:00,46.6,46.94,46.5,46.87,295700.0,29.2116,29.4247,29.1489,29.3809,295700.0
2007-07-26 15:00:00,46.87,47.5,46.87,47.49,347600.0,29.3809,29.7758,29.3809,29.7695,347600.0
2007-07-26 15:30:00,47.49,47.64,47.31,47.49,489600.0,29.7695,29.8635,29.6567,29.7695,489600.0
2007-07-27 09:30:00,47.99,48.06,47.86,48.0,300900.0,30.0829,30.1268,30.0014,30.0892,300900.0
2007-07-27 10:00:00,48.01,48.54,47.97,48.52,350600.0,30.0955,30.4277,30.0704,30.4152,350600.0
2007-07-27 10:30:00,48.51,48.71,48.33,48.41,359900.0,30.4089,30.5343,30.2961,30.3462,359900.0
2007-07-27 11:00:00,48.42,48.53,48.25,48.3,380900.0,30.3525,30.4214,30.2459,30.2773,380900.0
2007-07-27 11:30:00,48.3,48.35,47.58,47.65,237600.0,30.2773,30.3086,29.8259,29.8698,237600.0
2007-07-27 12:00:00,47.68,47.85,47.58,47.74,199700.0,29.8886,29.9952,29.8259,29.9262,199700.0
2007-07-27 12:30:00,47.72,47.87,47.47,47.6,302900.0,29.9137,30.0077,29.757,29.8385,302900.0
2007-07-27 13:00:00,47.57,48.19,47.53,48.1,116600.0,29.8197,30.2083,29.7946,30.1519,116600.0
2007-07-27 13:30:00,48.07,48.6,48.0,48.5,120700.0,30.1331,30.4653,30.0892,30.4026,120700.0
2007-07-27 14:00:00,48.52,48.59,48.13,48.13,163600.0,30.4152,30.4591,30.1707,30.1707,163600.0
2007-07-27 14:30:00,48.13,48.65,48.09,48.55,137400.0,30.1707,30.4967,30.1456,30.434,137400.0
2007-07-27 15:00:00,48.52,48.61,48.19,48.2,219700.0,30.4152,30.4716,30.2083,30.2146,219700.0
2007-07-27 15:30:00,48.17,48.28,47.72,47.76,258500.0,30.1958,30.2647,29.9137,29.9388,258500.0
2007-07-30 09:30:00,48.62,48.73,48.2,48.55,179600.0,30.4779,30.5468,30.2146,30.434,179600.0
2007-07-30 10:00:00,48.55,48.68,48.27,48.6,222600.0,30.434,30.5155,30.2585,30.4653,222600.0
2007-07-30 10:30:00,48.59,48.59,48.26,48.26,119500.0,30.4591,30.4591,30.2522,30.2522,119500.0
2007-07-30 11:00:00,48.28,48.31,47.97,48.07,230100.0,30.2647,30.2835,30.0704,30.1331,230100.0
2007-07-30 11:30:00,48.07,48.2,47.9,48.13,98500.0,30.1331,30.2146,30.0265,30.1707,98500.0
2007-07-30 12:00:00,48.1,48.12,47.99,48.1,89500.0,30.1519,30.1644,30.0829,30.1519,89500.0
2007-07-30 12:30:00,48.1,48.35,48.05,48.28,135500.0,30.1519,30.3086,30.1206,30.2647,135500.0
2007-07-30 13:00:00,48.28,48.44,48.26,48.43,100200.0,30.2647,30.365,30.2522,30.3588,100200.0
2007-07-30 13:30:00,48.44,48.93,48.28,48.91,141800.0,30.365,30.6722,30.2647,30.6597,141800.0
2007-07-30 14:00:00,48.9,49.28,48.82,49.08,297500.0,30.6534,30.8916,30.6032,30.7662,297500.0
2007-07-30 14:30:00,49.01,49.11,48.81,48.98,59000.0,30.7223,30.785,30.597,30.7035,59000.0
2007-07-30 15:00:00,48.97,49.18,48.9,49.14,89300.0,30.6973,30.8289,30.6534,30.8038,89300.0
2007-07-30 15:30:00,49.15,49.19,48.79,48.97,238200.0,30.8101,30.8352,30.5844,30.6973,238200.0
2007-07-31 09:30:00,48.77,48.99,48.72,48.81,313200.0,30.5719,30.7098,30.5405,30.597,313200.0
2007-07-31 10:00:00,48.8,48.97,48.67,48.77,267400.0,30.5907,30.6973,30.5092,30.5719,267400.0
2007-07-31 10:30:00,48.75,48.87,48.63,48.64,260400.0,30.5594,30.6346,30.4841,30.4904,260400.0
2007-07-31 11:00:00,48.63,48.87,48.6,48.87,126400.0,30.4841,30.6346,30.4653,30.6346,126400.0
2007-07-31 11:30:00,48.86,49.03,48.85,48.95,106600.0,30.6283,30.7349,30.622,30.6847,106600.0
2007-07-31 12:00:00,48.95,49.03,48.89,48.98,92500.0,30.6847,30.7349,30.6471,30.7035,92500.0
2007-07-31 12:30:00,48.98,49.04,48.87,48.97,64900.0,30.7035,30.7411,30.6346,30.6973,64900.0
2007-07-31 13:00:00,48.97,49.14,48.91,48.93,93600.0,30.6973,30.8038,30.6597,30.6722,93600.0
2007-07-31 13:30:00,48.91,48.96,48.74,48.92,120200.0,30.6597,30.691,30.5531,30.6659,120200.0
2007-07-31 14:00:00,48.92,49.06,48.85,48.88,109800.0,30.6659,30.7537,30.622,30.6408,109800.0
2007-07-31 14:30:00,48.91,48.91,48.33,48.56,225700.0,30.6597,30.6597,30.2961,30.4403,225700.0
2007-07-31 15:00:00,48.57,48.87,48.57,48.75,154700.0,30.4465,30.6346,30.4465,30.5594,154700.0
2007-07-31 15:30:00,48.78,48.91,48.06,48.14,369200.0,30.5782,30.6597,30.1268,30.177,369200.0
2007-08-01 09:30:00,47.88,48.12,47.59,47.8,228000.0,30.014,30.1644,29.8322,29.9638,228000.0
2007-08-01 10:00:00,47.76,48.09,47.64,48.01,498300.0,29.9388,30.1456,29.8635,30.0955,498300.0
2007-08-01 10:30:00,48.01,48.12,47.71,47.71,367700.0,30.0955,30.1644,29.9074,29.9074,367700.0
2007-08-01 11:00:00,47.7,47.77,47.41,47.43,280100.0,29.9012,29.945,29.7194,29.7319,280100.0
2007-08-01 11:30:00,47.44,47.9,47.33,47.9,144400.0,29.7382,30.0265,29.6692,30.0265,144400.0
2007-08-01 12:00:00,47.9,48.06,47.76,47.89,87600.0,30.0265,30.1268,29.9388,30.0203,87600.0
2007-08-01 12:30:00,47.94,48.01,47.61,47.69,89000.0,30.0516,30.0955,29.8447,29.8949,89000.0
2007-08-01 13:00:00,47.69,47.7,47.33,47.45,156000.0,29.8949,29.9012,29.6692,29.7444,156000.0
2007-08-01 13:30:00,47.46,47.64,47.36,47.43,111600.0,29.7507,29.8635,29.688,29.7319,111600.0
2007-08-01 14:00:00,47.43,47.57,47.31,47.43,130800.0,29.7319,29.8197,29.6567,29.7319,130800.0
2007-08-01 14:30:00,47.43,47.6,47.17,47.31,109500.0,29.7319,29.8385,29.5689,29.6567,109500.0
2007-08-01 15:00:00,47.31,47.31,46.91,47.15,184500.0,29.6567,29.6567,29.4059,29.5564,184500.0
2007-08-01 15:30:00,47.16,48.27,47.11,48.08,295700.0,29.5626,30.2585,29.5313,30.1394,295700.0
2007-08-02 09:30:00,47.07,47.49,46.93,47.34,313300.0,29.5062,29.7695,29.4185,29.6755,313300.0
2007-08-02 10:00:00,47.35,47.35,46.98,47.01,228100.0,29.6818,29.6818,29.4498,29.4686,228100.0
2007-08-02 10:30:00,47.03,47.06,46.59,46.69,291700.0,29.4812,29.5,29.2053,29.268,291700.0
2007-08-02 11:00:00,46.68,46.69,46.31,46.66,226100.0,29.2618,29.268,29.0298,29.2492,226100.0
2007-08-02 11:30:00,46.71,46.98,46.59,46.9,110300.0,29.2806,29.4498,29.2053,29.3997,110300.0
2007-08-02 12:00:00,46.9,47.09,46.83,46.93,98300.0,29.3997,29.5188,29.3558,29.4185,98300.0
2007-08-02 12:30:00,46.94,47.09,46.89,46.95,53800.0,29.4247,29.5188,29.3934,29.431,53800.0
2007-08-02 13:00:00,46.94,47.02,46.67,46.74,116200.0,29.4247,29.4749,29.2555,29.2994,116200.0
2007-08-02 13:30:00,46.78,47.08,46.76,46.94,96200.0,29.3244,29.5125,29.3119,29.4247,96200.0
2007-08-02 14:00:00,46.95,47.19,46.89,46.92,115600.0,29.431,29.5815,29.3934,29.4122,115600.0
2007-08-02 14:30:00,46.91,47.16,46.86,47.11,146200.0,29.4059,29.5626,29.3746,29.5313,146200.0
2007-08-02 15:00:00,47.12,47.58,46.97,47.58,259000.0,29.5376,29.8259,29.4435,29.8259,259000.0
2007-08-02 15:30:00,47.58,47.72,47.16,47.29,418500.0,29.8259,29.9137,29.5626,29.6441,418500.0
2007-08-03 09:30:00,47.22,47.47,47.2,47.24,181100.0,29.6003,29.757,29.5877,29.6128,181100.0
2007-08-03 10:00:00,47.25,47.25,46.9,47.17,126600.0,29.6191,29.6191,29.3997,29.5689,126600.0
2007-08-03 10:30:00,47.18,47.24,46.9,47.12,161900.0,29.5752,29.6128,29.3997,29.5376,161900.0
2007-08-03 11:00:00,47.13,47.3,47.05,47.08,95800.0,29.5438,29.6504,29.4937,29.5125,95800.0
2007-08-03 11:30:00,47.13,47.34,46.97,47.01,63300.0,29.5438,29.6755,29.4435,29.4686,63300.0
2007-08-03 12:00:00,47.05,47.27,46.94,46.95,70600.0,29.4937,29.6316,29.4247,29.431,70600.0
2007-08-03 12:30:00,46.95,47.09,46.9,47.03,84500.0,29.431,29.5188,29.3997,29.4812,84500.0
2007-08-03 13:00:00,47.05,47.08,46.91,47.07,39600.0,29.4937,29.5125,29.4059,29.5062,39600.0
2007-08-03 13:30:00,47.02,47.17,46.88,47.07,52700.0,29.4749,29.5689,29.3871,29.5062,52700.0
2007-08-03 14:00:00,47.06,47.21,46.88,46.88,101500.0,29.5,29.594,29.3871,29.3871,101500.0
2007-08-03 14:30:00,46.89,47.0,46.71,46.81,166300.0,29.3934,29.4624,29.2806,29.3432,166300.0
2007-08-03 15:00:00,46.81,46.97,46.68,46.72,117100.0,29.3432,29.4435,29.2618,29.2868,117100.0
2007-08-03 15:30:00,46.69,46.89,46.42,46.49,244800.0,29.268,29.3934,29.0988,29.1427,244800.0
2007-08-06 09:30:00,47.26,47.26,46.62,46.83,231700.0,29.6253,29.6253,29.2241,29.3558,231700.0
2007-08-06 10:00:00,46.83,46.86,46.29,46.32,471200.0,29.3558,29.3746,29.0173,29.0361,471200.0
2007-08-06 10:30:00,46.29,46.3,45.78,45.92,348300.0,29.0173,29.0236,28.6976,28.7853,348300.0
2007-08-06 11:00:00,45.93,46.14,45.79,46.11,248100.0,28.7916,28.9233,28.7039,28.9044,248100.0
2007-08-06 11:30:00,46.08,46.45,45.97,46.36,124100.0,28.8856,29.1176,28.8167,29.0612,124100.0
2007-08-06 12:00:00,46.35,46.49,46.24,46.48,121200.0,29.0549,29.1427,28.9859,29.1364,121200.0
2007-08-06 12:30:00,46.47,46.66,46.4,46.52,93900.0,29.1301,29.2492,29.0862,29.1615,93900.0
2007-08-06 13:00:00,46.51,46.58,46.33,46.4,80700.0,29.1552,29.1991,29.0424,29.0862,80700.0
2007-08-06 13:30:00,46.41,46.51,46.31,46.35,124300.0,29.0925,29.1552,29.0298,29.0549,124300.0
2007-08-06 14:00:00,46.35,46.71,46.32,46.6,111200.0,29.0549,29.2806,29.0361,29.2116,111200.0
2007-08-06 14:30:00,46.6,47.0,46.6,46.75,100500.0,29.2116,29.4624,29.2116,29.3056,100500.0
2007-08-06 15:00:00,46.74,47.04,46.7,46.93,225400.0,29.2994,29.4874,29.2743,29.4185,225400.0
2007-08-06 15:30:00,46.95,47.08,46.75,46.87,500200.0,29.431,29.5125,29.3056,29.3809,500200.0
2007-08-07 09:30:00,46.25,46.55,46.23,46.5,208300.0,28.9922,29.1803,28.9797,29.1489,208300.0
2007-08-07 10:00:00,46.5,46.76,46.5,46.72,197100.0,29.1489,29.3119,29.1489,29.2868,197100.0
2007-08-07 10:30:00,46.72,46.88,46.7,46.88,186700.0,29.2868,29.3871,29.2743,29.3871,186700.0
2007-08-07 11:00:00,46.86,47.15,46.85,47.14,148500.0,29.3746,29.5564,29.3683,29.5501,148500.0
2007-08-07 11:30:00,47.14,47.55,47.06,47.54,219000.0,29.5501,29.8071,29.5,29.8009,219000.0
2007-08-07 12:00:00,47.54,47.94,47.48,47.86,253600.0,29.8009,30.0516,29.7632,30.0014,253600.0
2007-08-07 12:30:00,47.87,48.11,47.85,48.0,331600.0,30.0077,30.1582,29.9952,30.0892,331600.0
2007-08-07 13:00:00,48.0,48.36,47.95,48.26,272500.0,30.0892,30.3149,30.0579,30.2522,272500.0
2007-08-07 13:30:00,48.25,48.39,48.14,48.26,311800.0,30.2459,30.3337,30.177,30.2522,311800.0
2007-08-07 14:00:00,48.26,48.28,47.76,47.88,571300.0,30.2522,30.2647,29.9388,30.014,571300.0
2007-08-07 14:30:00,47.88,48.45,47.6,48.35,580700.0,30.014,30.3713,29.8385,30.3086,580700.0
2007-08-07 15:00:00,48.35,48.45,48.13,48.31,570900.0,30.3086,30.3713,30.1707,30.2835,570900.0
2007-08-07 15:30:00,48.34,48.59,47.98,48.18,672200.0,30.3023,30.4591,30.0767,30.202,672200.0
2007-08-08 09:30:00,48.22,49.11,48.2,48.83,409500.0,30.2271,30.785,30.2146,30.6095,409500.0
2007-08-08 10:00:00,48.83,49.23,48.81,49.03,451700.0,30.6095,30.8602,30.597,30.7349,451700.0
2007-08-08 10:30:00,49.03,49.3,49.02,49.28,287200.0,30.7349,30.9041,30.7286,30.8916,287200.0
2007-08-08 11:00:00,49.28,49.54,49.19,49.46,331000.0,30.8916,31.0546,30.8352,31.0044,331000.0
2007-08-08 11:30:00,49.47,49.95,49.46,49.85,194800.0,31.0107,31.3116,31.0044,31.2489,194800.0
2007-08-08 12:00:00,49.84,50.07,49.75,50.05,295000.0,31.2426,31.3868,31.1862,31.3743,295000.0
2007-08-08 12:30:00,50.05,50.4,50.02,50.28,223000.0,31.3743,31.5937,31.3555,31.5184,223000.0
2007-08-08 13:00:00,50.3,50.61,50.27,50.61,195500.0,31.531,31.7253,31.5122,31.7253,195500.0
2007-08-08 13:30:00,50.61,50.79,50.46,50.5,210700.0,31.7253,31.8381,31.6313,31.6564,210700.0
2007-08-08 14:00:00,50.51,50.97,50.4,50.8,263100.0,31.6626,31.951,31.5937,31.8444,263100.0
2007-08-08 14:30:00,50.79,50.88,50.35,50.39,259600.0,31.8381,31.8946,31.5623,31.5874,259600.0
2007-08-08 15:00:00,50.38,50.63,50.25,50.26,392900.0,31.5811,31.7378,31.4996,31.5059,392900.0
2007-08-08 15:30:00,50.26,50.45,50.02,50.33,598100.0,31.5059,31.625,31.3555,31.5498,598100.0
2007-08-09 09:30:00,48.08,48.8,48.02,48.73,284400.0,30.1394,30.5907,30.1017,30.5468,284400.0
2007-08-09 10:00:00,48.71,49.2,48.7,49.15,357800.0,30.5343,30.8414,30.528,30.8101,357800.0
2007-08-09 10:30:00,49.15,49.3,48.95,49.28,259900.0,30.8101,30.9041,30.6847,30.8916,259900.0
2007-08-09 11:00:00,49.3,49.69,49.3,49.44,413200.0,30.9041,31.1486,30.9041,30.9919,413200.0
2007-08-09 11:30:00,49.46,49.59,48.97,49.08,130900.0,31.0044,31.0859,30.6973,30.7662,130900.0
2007-08-09 12:00:00,49.09,49.15,48.9,49.0,181900.0,30.7725,30.8101,30.6534,30.7161,181900.0
2007-08-09 12:30:00,48.98,49.17,48.87,49.12,204300.0,30.7035,30.8226,30.6346,30.7913,204300.0
2007-08-09 13:00:00,49.07,49.19,48.9,49.13,317700.0,30.7599,30.8352,30.6534,30.7976,317700.0
2007-08-09 13:30:00,49.13,49.33,49.05,49.26,224300.0,30.7976,30.9229,30.7474,30.8791,224300.0
2007-08-09 14:00:00,49.26,49.26,49.03,49.08,203400.0,30.8791,30.8791,30.7349,30.7662,203400.0
2007-08-09 14:30:00,49.08,49.31,48.93,49.05,272900.0,30.7662,30.9104,30.6722,30.7474,272900.0
2007-08-09 15:00:00,49.09,49.26,48.9,49.09,721000.0,30.7725,30.8791,30.6534,30.7725,721000.0
2007-08-09 15:30:00,49.15,49.2,48.78,48.88,525900.0,30.8101,30.8414,30.5782,30.6408,525900.0
2007-08-10 09:30:00,48.42,48.61,48.18,48.3,661700.0,30.3525,30.4716,30.202,30.2773,661700.0
2007-08-10 10:00:00,48.3,48.76,48.29,48.5,269300.0,30.2773,30.5656,30.271,30.4026,269300.0
2007-08-10 10:30:00,48.5,48.72,48.42,48.49,476200.0,30.4026,30.5405,30.3525,30.3964,476200.0
2007-08-10 11:00:00,48.46,48.69,48.4,48.51,543700.0,30.3776,30.5217,30.34,30.4089,543700.0
2007-08-10 11:30:00,48.44,48.8,48.19,48.8,253500.0,30.365,30.5907,30.2083,30.5907,253500.0
2007-08-10 12:00:00,48.8,48.85,48.49,48.55,345000.0,30.5907,30.622,30.3964,30.434,345000.0
2007-08-10 12:30:00,48.55,48.64,48.4,48.52,209600.0,30.434,30.4904,30.34,30.4152,209600.0
2007-08-10 13:00:00,48.5,48.82,48.2,48.54,118200.0,30.4026,30.6032,30.2146,30.4277,118200.0
2007-08-10 13:30:00,48.54,48.65,48.12,48.27,213500.0,30.4277,30.4967,30.1644,30.2585,213500.0
2007-08-10 14:00:00,48.29,48.5,48.29,48.3,74400.0,30.271,30.4026,30.271,30.2773,74400.0
2007-08-10 14:30:00,48.25,48.4,48.06,48.29,150400.0,30.2459,30.34,30.1268,30.271,150400.0
2007-08-10 15:00:00,48.3,48.73,48.23,48.69,281500.0,30.2773,30.5468,30.2334,30.5217,281500.0
2007-08-10 15:30:00,48.67,49.02,48.58,48.91,169000.0,30.5092,30.7286,30.4528,30.6597,169000.0
2007-08-13 09:30:00,48.62,48.83,48.28,48.57,201100.0,30.4779,30.6095,30.2647,30.4465,201100.0
2007-08-13 10:00:00,48.54,48.67,48.46,48.59,170100.0,30.4277,30.5092,30.3776,30.4591,170100.0
2007-08-13 10:30:00,48.59,48.59,48.39,48.47,181000.0,30.4591,30.4591,30.3337,30.3838,181000.0
2007-08-13 11:00:00,48.47,48.59,48.2,48.52,253400.0,30.3838,30.4591,30.2146,30.4152,253400.0
2007-08-13 11:30:00,48.51,48.61,48.2,48.39,124300.0,30.4089,30.4716,30.2146,30.3337,124300.0
2007-08-13 12:00:00,48.38,48.45,48.22,48.24,136300.0,30.3274,30.3713,30.2271,30.2397,136300.0
2007-08-13 12:30:00,48.24,48.55,48.17,48.33,129700.0,30.2397,30.434,30.1958,30.2961,129700.0
2007-08-13 13:00:00,48.31,48.34,48.06,48.24,129900.0,30.2835,30.3023,30.1268,30.2397,129900.0
2007-08-13 13:30:00,48.23,48.4,48.18,48.4,67100.0,30.2334,30.34,30.202,30.34,67100.0
2007-08-13 14:00:00,48.4,48.43,48.21,48.31,136700.0,30.34,30.3588,30.2208,30.2835,136700.0
2007-08-13 14:30:00,48.32,48.4,48.19,48.28,69800.0,30.2898,30.34,30.2083,30.2647,69800.0
2007-08-13 15:00:00,48.3,48.39,48.2,48.35,228100.0,30.2773,30.3337,30.2146,30.3086,228100.0
2007-08-13 15:30:00,48.35,48.42,48.22,48.31,209800.0,30.3086,30.3525,30.2271,30.2835,209800.0
2007-08-14 09:30:00,48.76,48.84,48.65,48.78,70400.0,30.5656,30.6158,30.4967,30.5782,70400.0
2007-08-14 10:00:00,48.76,48.79,48.3,48.39,69800.0,30.5656,30.5844,30.2773,30.3337,69800.0
2007-08-14 10:30:00,48.38,48.53,48.18,48.32,152400.0,30.3274,30.4214,30.202,30.2898,152400.0
2007-08-14 11:00:00,48.34,48.4,47.96,48.34,228300.0,30.3023,30.34,30.0641,30.3023,228300.0
2007-08-14 11:30:00,48.34,48.64,48.25,48.57,119900.0,30.3023,30.4904,30.2459,30.4465,119900.0
2007-08-14 12:00:00,48.56,48.57,48.3,48.37,126700.0,30.4403,30.4465,30.2773,30.3211,126700.0
2007-08-14 12:30:00,48.35,48.42,48.22,48.37,127800.0,30.3086,30.3525,30.2271,30.3211,127800.0
2007-08-14 13:00:00,48.36,48.36,48.02,48.05,62500.0,30.3149,30.3149,30.1017,30.1206,62500.0
2007-08-14 13:30:00,48.05,48.14,47.68,47.76,100700.0,30.1206,30.177,29.8886,29.9388,100700.0
2007-08-14 14:00:00,47.7,47.92,47.51,47.84,125300.0,29.9012,30.0391,29.782,29.9889,125300.0
2007-08-14 14:30:00,47.79,47.93,47.62,47.9,130700.0,29.9576,30.0453,29.851,30.0265,130700.0
2007-08-14 15:00:00,47.89,48.21,47.82,47.85,212300.0,30.0203,30.2208,29.9764,29.9952,212300.0
2007-08-14 15:30:00,47.84,47.94,47.41,47.55,342300.0,29.9889,30.0516,29.7194,29.8071,342300.0
2007-08-15 09:30:00,47.28,47.44,46.45,46.94,274800.0,29.6379,29.7382,29.1176,29.4247,274800.0
2007-08-15 10:00:00,47.0,47.2,46.8,47.2,193000.0,29.4624,29.5877,29.337,29.5877,193000.0
2007-08-15 10:30:00,47.2,47.3,46.92,47.05,125000.0,29.5877,29.6504,29.4122,29.4937,125000.0
2007-08-15 11:00:00,47.06,47.32,46.92,47.28,113400.0,29.5,29.6629,29.4122,29.6379,113400.0
2007-08-15 11:30:00,47.28,47.35,46.73,46.81,143200.0,29.6379,29.6818,29.2931,29.3432,143200.0
2007-08-15 12:00:00,46.82,47.04,46.76,46.77,220200.0,29.3495,29.4874,29.3119,29.3182,220200.0
2007-08-15 12:30:00,46.78,47.0,46.69,46.75,220100.0,29.3244,29.4624,29.268,29.3056,220100.0
2007-08-15 13:00:00,46.75,46.76,46.5,46.64,183800.0,29.3056,29.3119,29.1489,29.2367,183800.0
2007-08-15 13:30:00,46.64,47.05,46.64,46.76,162400.0,29.2367,29.4937,29.2367,29.3119,162400.0
2007-08-15 14:00:00,46.77,46.78,46.41,46.51,221600.0,29.3182,29.3244,29.0925,29.1552,221600.0
2007-08-15 14:30:00,46.53,46.58,46.05,46.11,311500.0,29.1677,29.1991,28.8668,28.9044,311500.0
2007-08-15 15:00:00,46.11,46.22,45.51,45.76,329700.0,28.9044,28.9734,28.5283,28.685,329700.0
2007-08-15 15:30:00,45.76,45.96,45.57,45.86,485300.0,28.685,28.8104,28.5659,28.7477,485300.0
2007-08-16 09:30:00,45.29,45.29,44.04,44.18,797100.0,28.3904,28.3904,27.6068,27.6946,797100.0
2007-08-16 10:00:00,44.16,44.33,43.2,43.2,914000.0,27.6821,27.7886,27.0803,27.0803,914000.0
2007-08-16 10:30:00,43.18,44.11,42.99,43.9,487100.0,27.0678,27.6507,26.9486,27.5191,487100.0
2007-08-16 11:00:00,43.89,43.94,43.42,43.52,367400.0,27.5128,27.5442,27.2182,27.2809,367400.0
2007-08-16 11:30:00,43.55,43.57,42.96,43.17,209100.0,27.2997,27.3122,26.9298,27.0615,209100.0
2007-08-16 12:00:00,43.22,43.22,42.47,42.81,439600.0,27.0928,27.0928,26.6227,26.8358,439600.0
2007-08-16 12:30:00,42.81,43.08,41.44,41.54,570800.0,26.8358,27.0051,25.977,26.0397,570800.0
2007-08-16 13:00:00,41.55,42.78,41.05,42.53,570400.0,26.046,26.817,25.7325,26.6603,570400.0
2007-08-16 13:30:00,42.53,43.17,41.55,41.73,670100.0,26.6603,27.0615,26.046,26.1588,670100.0
2007-08-16 14:00:00,41.71,42.52,41.22,42.15,673400.0,26.1463,26.654,25.8391,26.4221,673400.0
2007-08-16 14:30:00,42.11,42.57,41.98,42.26,498700.0,26.397,26.6854,26.3155,26.491,498700.0
2007-08-16 15:00:00,42.26,42.44,41.88,42.43,390000.0,26.491,26.6039,26.2528,26.5976,390000.0
2007-08-16 15:30:00,42.43,43.42,42.42,43.21,924500.0,26.5976,27.2182,26.5913,27.0866,924500.0
2007-08-17 09:30:00,44.39,44.65,43.77,44.04,589300.0,27.8263,27.9892,27.4376,27.6068,589300.0
2007-08-17 10:00:00,44.03,44.26,43.59,43.6,451900.0,27.6006,27.7448,27.3248,27.331,451900.0
2007-08-17 10:30:00,43.59,43.74,43.04,43.36,442400.0,27.3248,27.4188,26.98,27.1806,442400.0
2007-08-17 11:00:00,43.35,43.98,43.33,43.73,348200.0,27.1743,27.5692,27.1618,27.4125,348200.0
2007-08-17 11:30:00,43.73,43.9,43.26,43.4,362400.0,27.4125,27.5191,27.1179,27.2057,362400.0
2007-08-17 12:00:00,43.38,43.76,43.27,43.73,234100.0,27.1931,27.4313,27.1242,27.4125,234100.0
2007-08-17 12:30:00,43.74,43.94,43.56,43.85,222300.0,27.4188,27.5442,27.306,27.4877,222300.0
2007-08-17 13:00:00,43.85,44.18,43.72,43.97,327400.0,27.4877,27.6946,27.4063,27.563,327400.0
2007-08-17 13:30:00,43.95,44.09,43.67,43.75,176000.0,27.5504,27.6382,27.3749,27.4251,176000.0
2007-08-17 14:00:00,43.73,44.14,43.55,44.01,209200.0,27.4125,27.6695,27.2997,27.588,209200.0
2007-08-17 14:30:00,44.01,44.45,44.0,44.42,107600.0,27.588,27.8639,27.5818,27.8451,107600.0
2007-08-17 15:00:00,44.44,44.95,44.35,44.61,288400.0,27.8576,28.1773,27.8012,27.9642,288400.0
2007-08-17 15:30:00,44.58,44.95,44.55,44.63,439700.0,27.9454,28.1773,27.9265,27.9767,439700.0
2007-08-20 09:30:00,44.94,45.14,44.62,44.77,112200.0,28.171,28.2964,27.9704,28.0645,112200.0
2007-08-20 10:00:00,44.79,44.97,44.72,44.85,207700.0,28.077,28.1898,28.0331,28.1146,207700.0
2007-08-20 10:30:00,44.82,44.96,44.66,44.7,159300.0,28.0958,28.1836,27.9955,28.0206,159300.0
2007-08-20 11:00:00,44.73,44.81,44.57,44.77,154200.0,28.0394,28.0895,27.9391,28.0645,154200.0
2007-08-20 11:30:00,44.76,44.92,44.46,44.48,95700.0,28.0582,28.1585,27.8701,27.8827,95700.0
2007-08-20 12:00:00,44.47,44.7,44.32,44.65,175600.0,27.8764,28.0206,27.7824,27.9892,175600.0
2007-08-20 12:30:00,44.68,44.68,44.36,44.42,103200.0,28.008,28.008,27.8074,27.8451,103200.0
2007-08-20 13:00:00,44.41,44.66,44.29,44.58,144200.0,27.8388,27.9955,27.7636,27.9454,144200.0
2007-08-20 13:30:00,44.55,44.86,44.44,44.71,127200.0,27.9265,28.1209,27.8576,28.0268,127200.0
2007-08-20 14:00:00,44.7,44.75,44.54,44.74,135300.0,28.0206,28.0519,27.9203,28.0457,135300.0
2007-08-20 14:30:00,44.74,45.06,44.68,45.04,199400.0,28.0457,28.2462,28.008,28.2337,199400.0
2007-08-20 15:00:00,45.04,45.34,44.98,45.21,136000.0,28.2337,28.4218,28.1961,28.3403,136000.0
2007-08-20 15:30:00,45.2,45.2,44.86,44.9,210100.0,28.334,28.334,28.1209,28.1459,210100.0
2007-08-21 09:30:00,45.13,45.45,45.1,45.33,143900.0,28.2901,28.4907,28.2713,28.4155,143900.0
2007-08-21 10:00:00,45.31,45.32,45.12,45.19,195700.0,28.403,28.4092,28.2839,28.3277,195700.0
2007-08-21 10:30:00,45.19,45.32,45.17,45.31,205300.0,28.3277,28.4092,28.3152,28.403,205300.0
2007-08-21 11:00:00,45.28,45.38,44.98,45.15,161500.0,28.3842,28.4468,28.1961,28.3027,161500.0
2007-08-21 11:30:00,45.17,45.49,45.16,45.3,92400.0,28.3152,28.5158,28.3089,28.3967,92400.0
2007-08-21 12:00:00,45.31,45.35,45.22,45.26,88700.0,28.403,28.428,28.3465,28.3716,88700.0
2007-08-21 12:30:00,45.26,45.28,45.12,45.25,78600.0,28.3716,28.3842,28.2839,28.3653,78600.0
2007-08-21 13:00:00,45.25,45.31,45.08,45.15,58500.0,28.3653,28.403,28.2588,28.3027,58500.0
2007-08-21 13:30:00,45.19,45.26,45.14,45.16,61500.0,28.3277,28.3716,28.2964,28.3089,61500.0
2007-08-21 14:00:00,45.16,45.28,45.15,45.22,34000.0,28.3089,28.3842,28.3027,28.3465,34000.0
2007-08-21 14:30:00,45.21,45.24,44.93,45.12,65200.0,28.3403,28.3591,28.1648,28.2839,65200.0
2007-08-21 15:00:00,45.16,45.27,45.06,45.21,69300.0,28.3089,28.3779,28.2462,28.3403,69300.0
2007-08-21 15:30:00,45.25,45.51,45.18,45.2,120500.0,28.3653,28.5283,28.3215,28.334,120500.0
2007-08-22 09:30:00,46.35,46.44,46.21,46.27,138500.0,29.0549,29.1113,28.9671,29.0047,138500.0
2007-08-22 10:00:00,46.27,46.44,46.19,46.31,197800.0,29.0047,29.1113,28.9546,29.0298,197800.0
2007-08-22 10:30:00,46.3,46.33,46.05,46.26,104000.0,29.0236,29.0424,28.8668,28.9985,104000.0
2007-08-22 11:00:00,46.29,46.29,45.98,46.11,103200.0,29.0173,29.0173,28.823,28.9044,103200.0
2007-08-22 11:30:00,46.12,46.32,46.02,46.19,83400.0,28.9107,29.0361,28.848,28.9546,83400.0
2007-08-22 12:00:00,46.22,46.23,45.92,45.96,99900.0,28.9734,28.9797,28.7853,28.8104,99900.0
2007-08-22 12:30:00,45.94,46.03,45.85,45.89,99500.0,28.7979,28.8543,28.7415,28.7665,99500.0
2007-08-22 13:00:00,45.9,45.94,45.73,45.86,83300.0,28.7728,28.7979,28.6662,28.7477,83300.0
2007-08-22 13:30:00,45.86,46.16,45.86,46.15,61400.0,28.7477,28.9358,28.7477,28.9295,61400.0
2007-08-22 14:00:00,46.12,46.14,45.97,45.98,45700.0,28.9107,28.9233,28.8167,28.823,45700.0
2007-08-22 14:30:00,45.98,46.06,45.8,46.06,50000.0,28.823,28.8731,28.7101,28.8731,50000.0
2007-08-22 15:00:00,46.03,46.18,45.94,46.1,52400.0,28.8543,28.9483,28.7979,28.8982,52400.0
2007-08-22 15:30:00,46.1,46.3,46.08,46.3,169300.0,28.8982,29.0236,28.8856,29.0236,169300.0
2007-08-23 09:30:00,46.62,46.67,46.3,46.37,290800.0,29.2241,29.2555,29.0236,29.0674,290800.0
2007-08-23 10:00:00,46.37,46.47,46.24,46.27,191200.0,29.0674,29.1301,28.9859,29.0047,191200.0
2007-08-23 10:30:00,46.28,46.45,46.22,46.37,133600.0,29.011,29.1176,28.9734,29.0674,133600.0
2007-08-23 11:00:00,46.39,46.51,46.26,46.48,174300.0,29.08,29.1552,28.9985,29.1364,174300.0
2007-08-23 11:30:00,46.46,46.49,46.2,46.24,129600.0,29.1238,29.1427,28.9609,28.9859,129600.0
2007-08-23 12:00:00,46.26,46.49,46.24,46.48,257400.0,28.9985,29.1427,28.9859,29.1364,257400.0
2007-08-23 12:30:00,46.49,46.5,46.25,46.37,159300.0,29.1427,29.1489,28.9922,29.0674,159300.0
2007-08-23 13:00:00,46.36,46.51,46.3,46.42,78400.0,29.0612,29.1552,29.0236,29.0988,78400.0
2007-08-23 13:30:00,46.42,46.53,46.33,46.49,198200.0,29.0988,29.1677,29.0424,29.1427,198200.0
2007-08-23 14:00:00,46.5,46.78,46.47,46.78,244100.0,29.1489,29.3244,29.1301,29.3244,244100.0
2007-08-23 14:30:00,46.78,46.82,46.46,46.57,165600.0,29.3244,29.3495,29.1238,29.1928,165600.0
2007-08-23 15:00:00,46.59,46.87,46.54,46.78,115400.0,29.2053,29.3809,29.174,29.3244,115400.0
2007-08-23 15:30:00,46.81,46.95,46.62,46.85,280800.0,29.3432,29.431,29.2241,29.3683,280800.0
2007-08-24 09:30:00,47.1,47.46,47.1,47.36,190400.0,29.525,29.7507,29.525,29.688,190400.0
2007-08-24 10:00:00,47.37,47.7,47.3,47.43,257800.0,29.6943,29.9012,29.6504,29.7319,257800.0
2007-08-24 10:30:00,47.42,47.46,47.21,47.27,179400.0,29.7256,29.7507,29.594,29.6316,179400.0
2007-08-24 11:00:00,47.26,47.29,47.12,47.26,439500.0,29.6253,29.6441,29.5376,29.6253,439500.0
2007-08-24 11:30:00,47.27,47.31,47.16,47.25,72400.0,29.6316,29.6567,29.5626,29.6191,72400.0
2007-08-24 12:00:00,47.24,47.34,47.19,47.22,299200.0,29.6128,29.6755,29.5815,29.6003,299200.0
2007-08-24 12:30:00,47.22,47.23,47.06,47.09,114700.0,29.6003,29.6065,29.5,29.5188,114700.0
2007-08-24 13:00:00,47.09,47.2,47.07,47.18,255600.0,29.5188,29.5877,29.5062,29.5752,255600.0
2007-08-24 13:30:00,47.17,47.21,47.05,47.17,147000.0,29.5689,29.594,29.4937,29.5689,147000.0
2007-08-24 14:00:00,47.17,47.23,47.13,47.16,319400.0,29.5689,29.6065,29.5438,29.5626,319400.0
2007-08-24 14:30:00,47.16,47.25,47.1,47.21,228000.0,29.5626,29.6191,29.525,29.594,228000.0
2007-08-24 15:00:00,47.2,47.2,47.07,47.19,235500.0,29.5877,29.5877,29.5062,29.5815,235500.0
2007-08-24 15:30:00,47.19,47.33,47.19,47.25,620600.0,29.5815,29.6692,29.5815,29.6191,620600.0
2007-08-27 09:30:00,46.95,47.0,46.67,46.76,164200.0,29.431,29.4624,29.2555,29.3119,164200.0
2007-08-27 10:00:00,46.78,46.86,46.57,46.66,375800.0,29.3244,29.3746,29.1928,29.2492,375800.0
2007-08-27 10:30:00,46.66,46.71,46.59,46.62,350000.0,29.2492,29.2806,29.2053,29.2241,350000.0
2007-08-27 11:00:00,46.63,46.68,46.48,46.64,326300.0,29.2304,29.2618,29.1364,29.2367,326300.0
2007-08-27 11:30:00,46.61,46.76,46.59,46.7,98100.0,29.2179,29.3119,29.2053,29.2743,98100.0
2007-08-27 12:00:00,46.71,46.73,46.52,46.55,116700.0,29.2806,29.2931,29.1615,29.1803,116700.0
2007-08-27 12:30:00,46.55,46.66,46.51,46.6,58300.0,29.1803,29.2492,29.1552,29.2116,58300.0
2007-08-27 13:00:00,46.63,46.73,46.6,46.68,94500.0,29.2304,29.2931,29.2116,29.2618,94500.0
2007-08-27 13:30:00,46.71,46.75,46.63,46.7,87300.0,29.2806,29.3056,29.2304,29.2743,87300.0
2007-08-27 14:00:00,46.7,46.84,46.68,46.81,193500.0,29.2743,29.3621,29.2618,29.3432,193500.0
2007-08-27 14:30:00,46.79,46.94,46.75,46.79,115500.0,29.3307,29.4247,29.3056,29.3307,115500.0
2007-08-27 15:00:00,46.79,46.9,46.75,46.84,95700.0,29.3307,29.3997,29.3056,29.3621,95700.0
2007-08-27 15:30:00,46.85,46.95,46.73,46.77,159300.0,29.3683,29.431,29.2931,29.3182,159300.0
2007-08-28 09:30:00,46.65,46.76,46.42,46.46,208900.0,29.243,29.3119,29.0988,29.1238,208900.0
2007-08-28 10:00:00,46.48,46.6,46.38,46.45,227400.0,29.1364,29.2116,29.0737,29.1176,227400.0
2007-08-28 10:30:00,46.44,46.5,46.14,46.21,127900.0,29.1113,29.1489,28.9233,28.9671,127900.0
2007-08-28 11:00:00,46.19,46.22,45.92,45.95,116700.0,28.9546,28.9734,28.7853,28.8041,116700.0
2007-08-28 11:30:00,45.98,46.0,45.75,45.99,82400.0,28.823,28.8355,28.6788,28.8292,82400.0
2007-08-28 12:00:00,45.98,46.01,45.86,45.94,91100.0,28.823,28.8418,28.7477,28.7979,91100.0
2007-08-28 12:30:00,45.95,46.08,45.95,46.01,55300.0,28.8041,28.8856,28.8041,28.8418,55300.0
2007-08-28 13:00:00,46.0,46.0,45.81,45.91,64700.0,28.8355,28.8355,28.7164,28.7791,64700.0
2007-08-28 13:30:00,45.92,46.02,45.86,46.01,83600.0,28.7853,28.848,28.7477,28.8418,83600.0
2007-08-28 14:00:00,46.01,46.07,45.7,45.75,130300.0,28.8418,28.8794,28.6474,28.6788,130300.0
2007-08-28 14:30:00,45.76,45.84,45.42,45.5,125200.0,28.685,28.7352,28.4719,28.5221,125200.0
2007-08-28 15:00:00,45.51,45.57,45.29,45.35,127000.0,28.5283,28.5659,28.3904,28.428,127000.0
2007-08-28 15:30:00,45.34,45.36,45.02,45.25,262300.0,28.4218,28.4343,28.2212,28.3653,262300.0
2007-08-29 09:30:00,46.6,46.75,46.45,46.55,264700.0,29.2116,29.3056,29.1176,29.1803,264700.0
2007-08-29 10:00:00,46.54,46.58,46.4,46.47,216100.0,29.174,29.1991,29.0862,29.1301,216100.0
2007-08-29 10:30:00,46.52,46.76,46.45,46.74,109400.0,29.1615,29.3119,29.1176,29.2994,109400.0
2007-08-29 11:00:00,46.73,46.77,46.6,46.74,155500.0,29.2931,29.3182,29.2116,29.2994,155500.0
2007-08-29 11:30:00,46.72,46.88,46.71,46.82,70300.0,29.2868,29.3871,29.2806,29.3495,70300.0
2007-08-29 12:00:00,46.83,47.02,46.71,46.85,148500.0,29.3558,29.4749,29.2806,29.3683,148500.0
2007-08-29 12:30:00,46.86,46.92,46.78,46.82,89100.0,29.3746,29.4122,29.3244,29.3495,89100.0
2007-08-29 13:00:00,46.81,46.9,46.69,46.75,107600.0,29.3432,29.3997,29.268,29.3056,107600.0
2007-08-29 13:30:00,46.74,46.82,46.7,46.77,121200.0,29.2994,29.3495,29.2743,29.3182,121200.0
2007-08-29 14:00:00,46.77,46.94,46.77,46.9,195100.0,29.3182,29.4247,29.3182,29.3997,195100.0
2007-08-29 14:30:00,46.9,47.22,46.87,47.08,184000.0,29.3997,29.6003,29.3809,29.5125,184000.0
2007-08-29 15:00:00,47.07,47.43,47.07,47.26,138300.0,29.5062,29.7319,29.5062,29.6253,138300.0
2007-08-29 15:30:00,47.25,47.37,47.2,47.31,192800.0,29.6191,29.6943,29.5877,29.6567,192800.0
2007-08-30 09:30:00,46.2,46.81,46.1,46.58,192100.0,28.9609,29.3432,28.8982,29.1991,192100.0
2007-08-30 10:00:00,46.58,46.89,46.51,46.87,105800.0,29.1991,29.3934,29.1552,29.3809,105800.0
2007-08-30 10:30:00,46.87,46.96,46.73,46.82,113800.0,29.3809,29.4373,29.2931,29.3495,113800.0
2007-08-30 11:00:00,46.82,47.0,46.74,46.76,201800.0,29.3495,29.4624,29.2994,29.3119,201800.0
2007-08-30 11:30:00,46.77,47.0,46.68,46.88,42200.0,29.3182,29.4624,29.2618,29.3871,42200.0
2007-08-30 12:00:00,46.86,46.86,46.59,46.72,49200.0,29.3746,29.3746,29.2053,29.2868,49200.0
2007-08-30 12:30:00,46.7,46.88,46.68,46.78,40200.0,29.2743,29.3871,29.2618,29.3244,40200.0
2007-08-30 13:00:00,46.75,46.79,46.63,46.68,31800.0,29.3056,29.3307,29.2304,29.2618,31800.0
2007-08-30 13:30:00,46.69,46.79,46.59,46.79,44800.0,29.268,29.3307,29.2053,29.3307,44800.0
2007-08-30 14:00:00,46.8,46.85,46.6,46.62,66900.0,29.337,29.3683,29.2116,29.2241,66900.0
2007-08-30 14:30:00,46.6,46.68,46.25,46.35,115500.0,29.2116,29.2618,28.9922,29.0549,115500.0
2007-08-30 15:00:00,46.34,46.78,46.33,46.67,128400.0,29.0486,29.3244,29.0424,29.2555,128400.0
2007-08-30 15:30:00,46.66,46.73,46.31,46.5,162900.0,29.2492,29.2931,29.0298,29.1489,162900.0
2007-08-31 09:30:00,47.42,47.47,47.25,47.3,155400.0,29.7256,29.757,29.6191,29.6504,155400.0
2007-08-31 10:00:00,47.28,47.4,46.9,46.98,261300.0,29.6379,29.7131,29.3997,29.4498,261300.0
2007-08-31 10:30:00,47.0,47.03,46.79,46.83,111200.0,29.4624,29.4812,29.3307,29.3558,111200.0
2007-08-31 11:00:00,46.82,46.85,46.61,46.8,244100.0,29.3495,29.3683,29.2179,29.337,244100.0
2007-08-31 11:30:00,46.84,47.15,46.72,47.01,192300.0,29.3621,29.5564,29.2868,29.4686,192300.0
2007-08-31 12:00:00,47.04,47.14,46.97,47.09,59600.0,29.4874,29.5501,29.4435,29.5188,59600.0
2007-08-31 12:30:00,47.1,47.24,47.01,47.05,118200.0,29.525,29.6128,29.4686,29.4937,118200.0
2007-08-31 13:00:00,47.08,47.17,47.0,47.13,96200.0,29.5125,29.5689,29.4624,29.5438,96200.0
2007-08-31 13:30:00,47.13,47.16,46.96,47.1,65400.0,29.5438,29.5626,29.4373,29.525,65400.0
2007-08-31 14:00:00,47.1,47.18,46.97,47.02,52700.0,29.525,29.5752,29.4435,29.4749,52700.0
2007-08-31 14:30:00,47.02,47.14,46.98,47.07,42500.0,29.4749,29.5501,29.4498,29.5062,42500.0
2007-08-31 15:00:00,47.05,47.24,46.96,47.03,49600.0,29.4937,29.6128,29.4373,29.4812,49600.0
2007-08-31 15:30:00,47.04,47.33,46.83,46.85,150700.0,29.4874,29.6692,29.3558,29.3683,150700.0
2007-09-04 09:30:00,45.87,46.24,45.77,46.15,190800.0,28.754,28.9859,28.6913,28.9295,190800.0
2007-09-04 10:00:00,46.16,46.35,46.06,46.19,97100.0,28.9358,29.0549,28.8731,28.9546,97100.0
2007-09-04 10:30:00,46.19,46.43,46.19,46.43,59000.0,28.9546,29.105,28.9546,29.105,59000.0
2007-09-04 11:00:00,46.4,46.66,46.37,46.58,75700.0,29.0862,29.2492,29.0674,29.1991,75700.0
2007-09-04 11:30:00,46.58,46.71,46.57,46.6,54900.0,29.1991,29.2806,29.1928,29.2116,54900.0
2007-09-04 12:00:00,46.6,46.64,46.47,46.54,36700.0,29.2116,29.2367,29.1301,29.174,36700.0
2007-09-04 12:30:00,46.54,46.63,46.51,46.55,31300.0,29.174,29.2304,29.1552,29.1803,31300.0
2007-09-04 13:00:00,46.54,46.65,46.49,46.51,68800.0,29.174,29.243,29.1427,29.1552,68800.0
2007-09-04 13:30:00,46.52,46.55,46.47,46.52,72200.0,29.1615,29.1803,29.1301,29.1615,72200.0
2007-09-04 14:00:00,46.53,46.68,46.48,46.61,104800.0,29.1677,29.2618,29.1364,29.2179,104800.0
2007-09-04 14:30:00,46.63,46.83,46.62,46.73,29100.0,29.2304,29.3558,29.2241,29.2931,29100.0
2007-09-04 15:00:00,46.77,46.93,46.72,46.93,35000.0,29.3182,29.4185,29.2868,29.4185,35000.0
2007-09-04 15:30:00,46.89,46.96,46.6,46.68,192800.0,29.3934,29.4373,29.2116,29.2618,192800.0
2007-09-05 09:30:00,45.76,46.08,45.74,45.77,254000.0,28.685,28.8856,28.6725,28.6913,254000.0
2007-09-05 10:00:00,45.81,45.84,45.56,45.76,216700.0,28.7164,28.7352,28.5597,28.685,216700.0
2007-09-05 10:30:00,45.78,46.0,45.65,45.92,98700.0,28.6976,28.8355,28.6161,28.7853,98700.0
2007-09-05 11:00:00,45.91,45.96,45.68,45.84,90200.0,28.7791,28.8104,28.6349,28.7352,90200.0
2007-09-05 11:30:00,45.83,45.88,45.55,45.71,103300.0,28.7289,28.7603,28.5534,28.6537,103300.0
2007-09-05 12:00:00,45.7,45.83,45.53,45.81,81700.0,28.6474,28.7289,28.5409,28.7164,81700.0
2007-09-05 12:30:00,45.79,45.8,45.58,45.69,70200.0,28.7039,28.7101,28.5722,28.6412,70200.0
2007-09-05 13:00:00,45.68,45.77,45.53,45.57,102500.0,28.6349,28.6913,28.5409,28.5659,102500.0
2007-09-05 13:30:00,45.57,45.69,45.52,45.58,59200.0,28.5659,28.6412,28.5346,28.5722,59200.0
2007-09-05 14:00:00,45.57,45.64,45.28,45.34,130900.0,28.5659,28.6098,28.3842,28.4218,130900.0
2007-09-05 14:30:00,45.35,45.43,45.18,45.39,148900.0,28.428,28.4782,28.3215,28.4531,148900.0
2007-09-05 15:00:00,45.38,45.48,45.29,45.37,235700.0,28.4468,28.5095,28.3904,28.4406,235700.0
2007-09-05 15:30:00,45.38,45.78,45.25,45.64,206800.0,28.4468,28.6976,28.3653,28.6098,206800.0
2007-09-06 09:30:00,46.07,46.11,45.54,45.7,250100.0,28.8794,28.9044,28.5471,28.6474,250100.0
2007-09-06 10:00:00,45.7,45.73,45.42,45.5,138200.0,28.6474,28.6662,28.4719,28.5221,138200.0
2007-09-06 10:30:00,45.5,45.67,45.35,45.61,248900.0,28.5221,28.6286,28.428,28.591,248900.0
2007-09-06 11:00:00,45.64,45.93,45.57,45.87,156600.0,28.6098,28.7916,28.5659,28.754,156600.0
2007-09-06 11:30:00,45.87,46.13,45.87,46.08,61800.0,28.754,28.917,28.754,28.8856,61800.0
2007-09-06 12:00:00,46.07,46.09,45.89,45.95,102800.0,28.8794,28.8919,28.7665,28.8041,102800.0
2007-09-06 12:30:00,45.94,46.02,45.79,45.86,55600.0,28.7979,28.848,28.7039,28.7477,55600.0
2007-09-06 13:00:00,45.91,45.92,45.61,45.68,66900.0,28.7791,28.7853,28.591,28.6349,66900.0
2007-09-06 13:30:00,45.69,45.85,45.6,45.81,44900.0,28.6412,28.7415,28.5847,28.7164,44900.0
2007-09-06 14:00:00,45.81,45.87,45.75,45.79,41500.0,28.7164,28.754,28.6788,28.7039,41500.0
2007-09-06 14:30:00,45.79,45.99,45.76,45.97,213300.0,28.7039,28.8292,28.685,28.8167,213300.0
2007-09-06 15:00:00,45.99,46.11,45.95,45.97,56800.0,28.8292,28.9044,28.8041,28.8167,56800.0
2007-09-06 15:30:00,45.97,46.1,45.93,45.98,127700.0,28.8167,28.8982,28.7916,28.823,127700.0
2007-09-07 09:30:00,45.79,45.81,45.46,45.73,146000.0,28.7039,28.7164,28.497,28.6662,146000.0
2007-09-07 10:00:00,45.69,45.89,45.65,45.72,101800.0,28.6412,28.7665,28.6161,28.66,101800.0
2007-09-07 10:30:00,45.73,45.73,45.34,45.37,135700.0,28.6662,28.6662,28.4218,28.4406,135700.0
2007-09-07 11:00:00,45.4,45.48,45.26,45.26,67400.0,28.4594,28.5095,28.3716,28.3716,67400.0
2007-09-07 11:30:00,45.25,45.6,45.25,45.6,55300.0,28.3653,28.5847,28.3653,28.5847,55300.0
2007-09-07 12:00:00,45.58,45.79,45.48,45.74,49800.0,28.5722,28.7039,28.5095,28.6725,49800.0
2007-09-07 12:30:00,45.75,45.84,45.46,45.62,44300.0,28.6788,28.7352,28.497,28.5973,44300.0
2007-09-07 13:00:00,45.61,45.83,45.53,45.54,41500.0,28.591,28.7289,28.5409,28.5471,41500.0
2007-09-07 13:30:00,45.55,45.62,45.33,45.35,49200.0,28.5534,28.5973,28.4155,28.428,49200.0
2007-09-07 14:00:00,45.34,45.42,45.28,45.3,109200.0,28.4218,28.4719,28.3842,28.3967,109200.0
2007-09-07 14:30:00,45.28,45.29,45.11,45.12,90300.0,28.3842,28.3904,28.2776,28.2839,90300.0
2007-09-07 15:00:00,45.11,45.25,44.97,44.99,146800.0,28.2776,28.3653,28.1898,28.2024,146800.0
2007-09-07 15:30:00,44.98,45.39,44.96,45.19,170600.0,28.1961,28.4531,28.1836,28.3277,170600.0
2007-09-10 09:30:00,44.97,45.11,44.72,44.72,143300.0,28.1898,28.2776,28.0331,28.0331,143300.0
2007-09-10 10:00:00,44.72,44.86,44.43,44.47,193900.0,28.0331,28.1209,27.8513,27.8764,193900.0
2007-09-10 10:30:00,44.47,44.47,43.9,44.08,203200.0,27.8764,27.8764,27.5191,27.6319,203200.0
2007-09-10 11:00:00,44.09,44.25,43.78,43.9,123700.0,27.6382,27.7385,27.4439,27.5191,123700.0
2007-09-10 11:30:00,43.86,44.17,43.79,44.11,75500.0,27.494,27.6883,27.4501,27.6507,75500.0
2007-09-10 12:00:00,44.08,44.25,43.96,44.22,60400.0,27.6319,27.7385,27.5567,27.7197,60400.0
2007-09-10 12:30:00,44.21,44.25,43.84,44.0,121500.0,27.7134,27.7385,27.4815,27.5818,121500.0
2007-09-10 13:00:00,43.97,44.2,43.95,44.18,90000.0,27.563,27.7071,27.5504,27.6946,90000.0
2007-09-10 13:30:00,44.17,44.24,44.04,44.04,74000.0,27.6883,27.7322,27.6068,27.6068,74000.0
2007-09-10 14:00:00,44.06,44.28,43.93,44.26,81500.0,27.6194,27.7573,27.5379,27.7448,81500.0
2007-09-10 14:30:00,44.27,44.39,44.1,44.34,171700.0,27.751,27.8263,27.6445,27.7949,171700.0
2007-09-10 15:00:00,44.33,44.57,44.16,44.44,142100.0,27.7886,27.9391,27.6821,27.8576,142100.0
2007-09-10 15:30:00,44.43,44.51,44.16,44.24,139700.0,27.8513,27.9015,27.6821,27.7322,139700.0
2007-09-11 09:30:00,44.89,45.06,44.83,44.98,115100.0,28.1397,28.2462,28.1021,28.1961,115100.0
2007-09-11 10:00:00,44.96,45.1,44.85,45.03,139300.0,28.1836,28.2713,28.1146,28.2274,139300.0
2007-09-11 10:30:00,45.03,45.13,44.99,44.99,82700.0,28.2274,28.2901,28.2024,28.2024,82700.0
2007-09-11 11:00:00,44.99,45.09,44.86,45.09,97300.0,28.2024,28.2651,28.1209,28.2651,97300.0
2007-09-11 11:30:00,45.1,45.2,45.04,45.18,66600.0,28.2713,28.334,28.2337,28.3215,66600.0
2007-09-11 12:00:00,45.17,45.17,44.95,44.99,81000.0,28.3152,28.3152,28.1773,28.2024,81000.0
2007-09-11 12:30:00,44.99,45.02,44.87,44.99,37600.0,28.2024,28.2212,28.1271,28.2024,37600.0
2007-09-11 13:00:00,45.0,45.0,44.84,44.94,32900.0,28.2086,28.2086,28.1083,28.171,32900.0
2007-09-11 13:30:00,44.92,45.16,44.92,45.01,72400.0,28.1585,28.3089,28.1585,28.2149,72400.0
2007-09-11 14:00:00,45.02,45.24,44.99,45.23,71100.0,28.2212,28.3591,28.2024,28.3528,71100.0
2007-09-11 14:30:00,45.24,45.29,45.02,45.15,201500.0,28.3591,28.3904,28.2212,28.3027,201500.0
2007-09-11 15:00:00,45.15,45.23,45.01,45.14,265700.0,28.3027,28.3528,28.2149,28.2964,265700.0
2007-09-11 15:30:00,45.15,45.22,44.93,45.1,228500.0,28.3027,28.3465,28.1648,28.2713,228500.0
2007-09-12 09:30:00,45.58,45.7,45.46,45.64,201800.0,28.5722,28.6474,28.497,28.6098,201800.0
2007-09-12 10:00:00,45.63,45.84,45.45,45.77,173900.0,28.6036,28.7352,28.4907,28.6913,173900.0
2007-09-12 10:30:00,45.77,46.0,45.75,45.89,272000.0,28.6913,28.8355,28.6788,28.7665,272000.0
2007-09-12 11:00:00,45.88,46.16,45.81,46.07,95800.0,28.7603,28.9358,28.7164,28.8794,95800.0
2007-09-12 11:30:00,46.06,46.11,45.84,45.88,270700.0,28.8731,28.9044,28.7352,28.7603,270700.0
2007-09-12 12:00:00,45.88,46.03,45.88,45.95,117100.0,28.7603,28.8543,28.7603,28.8041,117100.0
2007-09-12 12:30:00,45.97,46.1,45.93,45.93,63800.0,28.8167,28.8982,28.7916,28.7916,63800.0
2007-09-12 13:00:00,45.93,46.0,45.9,45.96,74200.0,28.7916,28.8355,28.7728,28.8104,74200.0
2007-09-12 13:30:00,45.95,46.04,45.91,45.99,86100.0,28.8041,28.8606,28.7791,28.8292,86100.0
2007-09-12 14:00:00,45.98,46.14,45.92,45.97,71600.0,28.823,28.9233,28.7853,28.8167,71600.0
2007-09-12 14:30:00,45.95,46.0,45.89,45.95,80700.0,28.8041,28.8355,28.7665,28.8041,80700.0
2007-09-12 15:00:00,45.95,45.96,45.77,45.79,159300.0,28.8041,28.8104,28.6913,28.7039,159300.0
2007-09-12 15:30:00,45.79,45.95,45.77,45.93,210200.0,28.7039,28.8041,28.6913,28.7916,210200.0
2007-09-13 09:30:00,46.71,46.77,46.55,46.7,262900.0,29.2806,29.3182,29.1803,29.2743,262900.0
2007-09-13 10:00:00,46.69,46.76,46.61,46.66,325000.0,29.268,29.3119,29.2179,29.2492,325000.0
2007-09-13 10:30:00,46.67,46.77,46.59,46.62,183300.0,29.2555,29.3182,29.2053,29.2241,183300.0
2007-09-13 11:00:00,46.62,46.76,46.62,46.69,251900.0,29.2241,29.3119,29.2241,29.268,251900.0
2007-09-13 11:30:00,46.7,46.71,46.6,46.71,94800.0,29.2743,29.2806,29.2116,29.2806,94800.0
2007-09-13 12:00:00,46.7,46.7,46.59,46.7,109000.0,29.2743,29.2743,29.2053,29.2743,109000.0
2007-09-13 12:30:00,46.7,46.83,46.68,46.8,132200.0,29.2743,29.3558,29.2618,29.337,132200.0
2007-09-13 13:00:00,46.8,46.82,46.75,46.75,71500.0,29.337,29.3495,29.3056,29.3056,71500.0
2007-09-13 13:30:00,46.75,46.86,46.7,46.74,110200.0,29.3056,29.3746,29.2743,29.2994,110200.0
2007-09-13 14:00:00,46.7,46.85,46.7,46.72,59900.0,29.2743,29.3683,29.2743,29.2868,59900.0
2007-09-13 14:30:00,46.7,46.9,46.69,46.84,49700.0,29.2743,29.3997,29.268,29.3621,49700.0
2007-09-13 15:00:00,46.83,46.91,46.7,46.79,95000.0,29.3558,29.4059,29.2743,29.3307,95000.0
2007-09-13 15:30:00,46.76,46.79,46.62,46.75,231200.0,29.3119,29.3307,29.2241,29.3056,231200.0
2007-09-14 09:30:00,46.27,46.51,46.17,46.33,80300.0,29.0047,29.1552,28.9421,29.0424,80300.0
2007-09-14 10:00:00,46.36,46.62,46.36,46.41,197600.0,29.0612,29.2241,29.0612,29.0925,197600.0
2007-09-14 10:30:00,46.41,46.45,46.19,46.21,207100.0,29.0925,29.1176,28.9546,28.9671,207100.0
2007-09-14 11:00:00,46.2,46.33,46.0,46.08,259500.0,28.9609,29.0424,28.8355,28.8856,259500.0
2007-09-14 11:30:00,46.1,46.31,46.0,46.27,99700.0,28.8982,29.0298,28.8355,29.0047,99700.0
2007-09-14 12:00:00,46.25,46.35,45.97,46.05,199300.0,28.9922,29.0549,28.8167,28.8668,199300.0
2007-09-14 12:30:00,46.04,46.12,46.0,46.06,82900.0,28.8606,28.9107,28.8355,28.8731,82900.0
2007-09-14 13:00:00,46.06,46.15,46.0,46.04,141800.0,28.8731,28.9295,28.8355,28.8606,141800.0
2007-09-14 13:30:00,46.03,46.1,46.0,46.05,93400.0,28.8543,28.8982,28.8355,28.8668,93400.0
2007-09-14 14:00:00,46.04,46.18,45.98,46.0,243600.0,28.8606,28.9483,28.823,28.8355,243600.0
2007-09-14 14:30:00,46.0,46.12,45.98,46.02,125700.0,28.8355,28.9107,28.823,28.848,125700.0
2007-09-14 15:00:00,46.05,46.1,45.99,46.1,76700.0,28.8668,28.8982,28.8292,28.8982,76700.0
2007-09-14 15:30:00,46.09,46.35,46.06,46.25,139100.0,28.8919,29.0549,28.8731,28.9922,139100.0
2007-09-17 09:30:00,46.59,46.95,46.5,46.91,300200.0,29.2053,29.431,29.1489,29.4059,300200.0
2007-09-17 10:00:00,46.9,46.99,46.59,46.6,262100.0,29.3997,29.4561,29.2053,29.2116,262100.0
2007-09-17 10:30:00,46.6,46.63,46.2,46.27,297800.0,29.2116,29.2304,28.9609,29.0047,297800.0
2007-09-17 11:00:00,46.28,46.4,46.08,46.12,121300.0,29.011,29.0862,28.8856,28.9107,121300.0
2007-09-17 11:30:00,46.12,46.12,45.78,45.91,119200.0,28.9107,28.9107,28.6976,28.7791,119200.0
2007-09-17 12:00:00,45.93,46.04,45.86,46.01,244500.0,28.7916,28.8606,28.7477,28.8418,244500.0
2007-09-17 12:30:00,46.01,46.18,46.0,46.18,81400.0,28.8418,28.9483,28.8355,28.9483,81400.0
2007-09-17 13:00:00,46.15,46.22,46.1,46.15,55500.0,28.9295,28.9734,28.8982,28.9295,55500.0
2007-09-17 13:30:00,46.13,46.18,46.01,46.08,80900.0,28.917,28.9483,28.8418,28.8856,80900.0
2007-09-17 14:00:00,46.11,46.35,46.06,46.32,70100.0,28.9044,29.0549,28.8731,29.0361,70100.0
2007-09-17 14:30:00,46.3,46.38,46.17,46.24,30000.0,29.0236,29.0737,28.9421,28.9859,30000.0
2007-09-17 15:00:00,46.23,46.32,46.12,46.19,104700.0,28.9797,29.0361,28.9107,28.9546,104700.0
2007-09-17 15:30:00,46.18,46.2,46.11,46.2,131700.0,28.9483,28.9609,28.9044,28.9609,131700.0
2007-09-18 09:30:00,47.51,47.53,47.25,47.53,247200.0,29.782,29.7946,29.6191,29.7946,247200.0
2007-09-18 10:00:00,47.53,47.56,47.42,47.54,198100.0,29.7946,29.8134,29.7256,29.8009,198100.0
2007-09-18 10:30:00,47.54,47.72,47.53,47.69,250700.0,29.8009,29.9137,29.7946,29.8949,250700.0
2007-09-18 11:00:00,47.7,47.82,47.54,47.6,197700.0,29.9012,29.9764,29.8009,29.8385,197700.0
2007-09-18 11:30:00,47.59,47.62,47.47,47.52,303100.0,29.8322,29.851,29.757,29.7883,303100.0
2007-09-18 12:00:00,47.52,47.67,47.48,47.64,84500.0,29.7883,29.8823,29.7632,29.8635,84500.0
2007-09-18 12:30:00,47.65,47.67,47.48,47.51,78200.0,29.8698,29.8823,29.7632,29.782,78200.0
2007-09-18 13:00:00,47.5,47.56,47.43,47.48,126500.0,29.7758,29.8134,29.7319,29.7632,126500.0
2007-09-18 13:30:00,47.48,47.56,47.48,47.52,80900.0,29.7632,29.8134,29.7632,29.7883,80900.0
2007-09-18 14:00:00,47.52,48.4,47.41,48.23,367200.0,29.7883,30.34,29.7194,30.2334,367200.0
2007-09-18 14:30:00,48.23,48.85,48.23,48.85,287600.0,30.2334,30.622,30.2334,30.622,287600.0
2007-09-18 15:00:00,48.85,49.09,48.62,49.03,223000.0,30.622,30.7725,30.4779,30.7349,223000.0
2007-09-18 15:30:00,49.03,49.08,48.71,48.82,268900.0,30.7349,30.7662,30.5343,30.6032,268900.0
2007-09-19 09:30:00,50.86,51.17,50.78,51.14,490000.0,31.882,32.0764,31.8319,32.0575,490000.0
2007-09-19 10:00:00,51.14,51.47,51.1,51.18,606500.0,32.0575,32.2644,32.0325,32.0826,606500.0
2007-09-19 10:30:00,51.18,51.44,51.08,51.34,428500.0,32.0826,32.2456,32.0199,32.1829,428500.0
2007-09-19 11:00:00,51.35,51.4,51.26,51.3,214600.0,32.1892,32.2205,32.1328,32.1578,214600.0
2007-09-19 11:30:00,51.31,51.35,51.16,51.19,241900.0,32.1641,32.1892,32.0701,32.0889,241900.0
2007-09-19 12:00:00,51.21,51.41,51.18,51.25,175300.0,32.1014,32.2268,32.0826,32.1265,175300.0
2007-09-19 12:30:00,51.27,51.28,51.11,51.27,201000.0,32.139,32.1453,32.0387,32.139,201000.0
2007-09-19 13:00:00,51.28,51.36,51.21,51.23,257100.0,32.1453,32.1955,32.1014,32.114,257100.0
2007-09-19 13:30:00,51.23,51.44,51.18,51.35,221700.0,32.114,32.2456,32.0826,32.1892,221700.0
2007-09-19 14:00:00,51.35,51.43,51.19,51.21,256500.0,32.1892,32.2393,32.0889,32.1014,256500.0
2007-09-19 14:30:00,51.21,51.37,51.1,51.31,162800.0,32.1014,32.2017,32.0325,32.1641,162800.0
2007-09-19 15:00:00,51.32,51.7,51.3,51.57,263100.0,32.1704,32.4086,32.1578,32.3271,263100.0
2007-09-19 15:30:00,51.57,51.73,51.41,51.45,313400.0,32.3271,32.4274,32.2268,32.2519,313400.0
2007-09-20 09:30:00,51.58,51.62,51.31,51.44,175600.0,32.3334,32.3584,32.1641,32.2456,175600.0
2007-09-20 10:00:00,51.43,51.63,51.36,51.48,131000.0,32.2393,32.3647,32.1955,32.2707,131000.0
2007-09-20 10:30:00,51.5,51.67,51.45,51.62,181300.0,32.2832,32.3898,32.2519,32.3584,181300.0
2007-09-20 11:00:00,51.65,51.67,51.56,51.6,172300.0,32.3772,32.3898,32.3208,32.3459,172300.0
2007-09-20 11:30:00,51.59,51.65,51.49,51.49,107700.0,32.3396,32.3772,32.2769,32.2769,107700.0
2007-09-20 12:00:00,51.48,51.52,51.29,51.3,207600.0,32.2707,32.2958,32.1516,32.1578,207600.0
2007-09-20 12:30:00,51.3,51.4,51.17,51.24,212700.0,32.1578,32.2205,32.0764,32.1202,212700.0
2007-09-20 13:00:00,51.24,51.35,51.0,51.05,200300.0,32.1202,32.1892,31.9698,32.0011,200300.0
2007-09-20 13:30:00,51.05,51.09,50.86,50.95,171500.0,32.0011,32.0262,31.882,31.9384,171500.0
2007-09-20 14:00:00,50.96,51.05,50.82,50.91,214500.0,31.9447,32.0011,31.857,31.9134,214500.0
2007-09-20 14:30:00,50.89,51.01,50.71,50.71,199300.0,31.9008,31.9761,31.788,31.788,199300.0
2007-09-20 15:00:00,50.7,51.04,50.59,50.8,271800.0,31.7817,31.9949,31.7128,31.8444,271800.0
2007-09-20 15:30:00,50.78,50.93,50.72,50.88,245900.0,31.8319,31.9259,31.7943,31.8946,245900.0
2007-09-21 09:30:00,51.51,51.54,51.35,51.41,245300.0,32.2895,32.3083,32.1892,32.2268,245300.0
2007-09-21 10:00:00,51.41,51.58,51.34,51.5,344400.0,32.2268,32.3334,32.1829,32.2832,344400.0
2007-09-21 10:30:00,51.49,51.74,51.48,51.74,129900.0,32.2769,32.4337,32.2707,32.4337,129900.0
2007-09-21 11:00:00,51.74,51.8,51.67,51.72,71000.0,32.4337,32.4713,32.3898,32.4211,71000.0
2007-09-21 11:30:00,51.73,51.75,51.45,51.62,136500.0,32.4274,32.4399,32.2519,32.3584,136500.0
2007-09-21 12:00:00,51.62,51.67,51.56,51.56,121200.0,32.3584,32.3898,32.3208,32.3208,121200.0
2007-09-21 12:30:00,51.59,51.63,51.0,51.11,177100.0,32.3396,32.3647,31.9698,32.0387,177100.0
2007-09-21 13:00:00,51.1,51.41,51.01,51.1,135900.0,32.0325,32.2268,31.9761,32.0325,135900.0
2007-09-21 13:30:00,51.12,51.14,51.0,51.02,90900.0,32.045,32.0575,31.9698,31.9823,90900.0
2007-09-21 14:00:00,51.02,51.16,50.94,51.1,84400.0,31.9823,32.0701,31.9322,32.0325,84400.0
2007-09-21 14:30:00,51.11,51.36,51.04,51.35,131300.0,32.0387,32.1955,31.9949,32.1892,131300.0
2007-09-21 15:00:00,51.34,51.59,51.3,51.59,197900.0,32.1829,32.3396,32.1578,32.3396,197900.0
2007-09-21 15:30:00,51.58,51.85,51.55,51.79,392000.0,32.3334,32.5026,32.3146,32.465,392000.0
2007-09-24 09:30:00,52.78,53.0,52.66,52.74,381500.0,33.0856,33.2235,33.0104,33.0605,381500.0
2007-09-24 10:00:00,52.72,52.96,52.55,52.96,229500.0,33.048,33.1984,32.9414,33.1984,229500.0
2007-09-24 10:30:00,52.96,52.97,52.8,52.92,171300.0,33.1984,33.2047,33.0981,33.1734,171300.0
2007-09-24 11:00:00,52.93,52.94,52.68,52.74,289000.0,33.1796,33.1859,33.0229,33.0605,289000.0
2007-09-24 11:30:00,52.73,52.88,52.6,52.75,161500.0,33.0543,33.1483,32.9728,33.0668,161500.0
2007-09-24 12:00:00,52.74,52.95,52.72,52.82,157300.0,33.0605,33.1922,33.048,33.1107,157300.0
2007-09-24 12:30:00,52.82,52.82,52.73,52.75,82200.0,33.1107,33.1107,33.0543,33.0668,82200.0
2007-09-24 13:00:00,52.77,52.8,52.6,52.68,215100.0,33.0793,33.0981,32.9728,33.0229,215100.0
2007-09-24 13:30:00,52.67,52.71,52.55,52.68,212600.0,33.0166,33.0417,32.9414,33.0229,212600.0
2007-09-24 14:00:00,52.68,52.77,52.63,52.75,158900.0,33.0229,33.0793,32.9916,33.0668,158900.0
2007-09-24 14:30:00,52.75,52.83,52.68,52.76,132800.0,33.0668,33.1169,33.0229,33.0731,132800.0
2007-09-24 15:00:00,52.76,52.76,52.59,52.65,116000.0,33.0731,33.0731,32.9665,33.0041,116000.0
2007-09-24 15:30:00,52.67,52.8,52.62,52.78,160100.0,33.0166,33.0981,32.9853,33.0856,160100.0
2007-09-25 09:30:00,51.45,51.82,51.4,51.6,280600.0,32.2519,32.4838,32.2205,32.3459,280600.0
2007-09-25 10:00:00,51.59,52.04,51.53,51.98,271900.0,32.3396,32.6217,32.302,32.5841,271900.0
2007-09-25 10:30:00,51.96,52.26,51.93,52.13,213500.0,32.5716,32.7596,32.5528,32.6781,213500.0
2007-09-25 11:00:00,52.16,52.28,52.14,52.22,169800.0,32.6969,32.7722,32.6844,32.7346,169800.0
2007-09-25 11:30:00,52.24,52.47,52.14,52.36,141500.0,32.7471,32.8913,32.6844,32.8223,141500.0
2007-09-25 12:00:00,52.35,52.35,52.19,52.31,66900.0,32.816,32.816,32.7157,32.791,66900.0
2007-09-25 12:30:00,52.33,52.6,52.27,52.56,131000.0,32.8035,32.9728,32.7659,32.9477,131000.0
2007-09-25 13:00:00,52.56,52.62,52.39,52.5,164200.0,32.9477,32.9853,32.8411,32.9101,164200.0
2007-09-25 13:30:00,52.51,52.53,52.23,52.33,53000.0,32.9163,32.9289,32.7408,32.8035,53000.0
2007-09-25 14:00:00,52.33,52.57,52.22,52.52,136500.0,32.8035,32.954,32.7346,32.9226,136500.0
2007-09-25 14:30:00,52.53,52.61,52.48,52.59,162200.0,32.9289,32.979,32.8975,32.9665,162200.0
2007-09-25 15:00:00,52.58,52.7,52.54,52.6,205000.0,32.9602,33.0354,32.9351,32.9728,205000.0
2007-09-25 15:30:00,52.6,52.64,52.38,52.61,165200.0,32.9728,32.9978,32.8349,32.979,165200.0
2007-09-26 09:30:00,52.28,52.45,52.1,52.29,168700.0,32.7722,32.8787,32.6593,32.7784,168700.0
2007-09-26 10:00:00,52.3,52.31,52.16,52.23,110800.0,32.7847,32.791,32.6969,32.7408,110800.0
2007-09-26 10:30:00,52.19,52.2,51.82,51.88,198600.0,32.7157,32.722,32.4838,32.5214,198600.0
2007-09-26 11:00:00,51.87,52.1,51.87,51.92,99500.0,32.5152,32.6593,32.5152,32.5465,99500.0
2007-09-26 11:30:00,51.91,52.09,51.78,51.92,140800.0,32.5402,32.6531,32.4587,32.5465,140800.0
2007-09-26 12:00:00,51.9,52.09,51.82,52.07,101000.0,32.534,32.6531,32.4838,32.6405,101000.0
2007-09-26 12:30:00,52.06,52.17,52.04,52.09,79900.0,32.6343,32.7032,32.6217,32.6531,79900.0
2007-09-26 13:00:00,52.11,52.24,52.09,52.21,249700.0,32.6656,32.7471,32.6531,32.7283,249700.0
2007-09-26 13:30:00,52.22,52.31,52.12,52.17,222400.0,32.7346,32.791,32.6719,32.7032,222400.0
2007-09-26 14:00:00,52.2,52.36,52.18,52.3,147000.0,32.722,32.8223,32.7095,32.7847,147000.0
2007-09-26 14:30:00,52.31,52.47,52.29,52.4,146100.0,32.791,32.8913,32.7784,32.8474,146100.0
2007-09-26 15:00:00,52.41,52.88,52.41,52.87,153200.0,32.8537,33.1483,32.8537,33.142,153200.0
2007-09-26 15:30:00,52.87,52.88,52.45,52.57,290800.0,33.142,33.1483,32.8787,32.954,290800.0
2007-09-27 09:30:00,52.26,52.38,52.18,52.32,144300.0,32.7596,32.8349,32.7095,32.7972,144300.0
2007-09-27 10:00:00,52.32,52.49,52.28,52.37,320000.0,32.7972,32.9038,32.7722,32.8286,320000.0
2007-09-27 10:30:00,52.37,52.5,52.34,52.45,287400.0,32.8286,32.9101,32.8098,32.8787,287400.0
2007-09-27 11:00:00,52.45,52.47,52.3,52.4,172000.0,32.8787,32.8913,32.7847,32.8474,172000.0
2007-09-27 11:30:00,52.41,52.48,52.35,52.43,115800.0,32.8537,32.8975,32.816,32.8662,115800.0
2007-09-27 12:00:00,52.41,52.45,52.36,52.43,106500.0,32.8537,32.8787,32.8223,32.8662,106500.0
2007-09-27 12:30:00,52.44,52.5,52.43,52.47,98400.0,32.8725,32.9101,32.8662,32.8913,98400.0
2007-09-27 13:00:00,52.48,52.53,52.41,52.53,85900.0,32.8975,32.9289,32.8537,32.9289,85900.0
2007-09-27 13:30:00,52.53,52.65,52.48,52.53,118500.0,32.9289,33.0041,32.8975,32.9289,118500.0
2007-09-27 14:00:00,52.52,52.64,52.49,52.58,113500.0,32.9226,32.9978,32.9038,32.9602,113500.0
2007-09-27 14:30:00,52.58,52.69,52.52,52.69,163300.0,32.9602,33.0292,32.9226,33.0292,163300.0
2007-09-27 15:00:00,52.69,53.1,52.67,53.08,210700.0,33.0292,33.2862,33.0166,33.2737,210700.0
2007-09-27 15:30:00,53.08,53.12,52.67,52.81,206700.0,33.2737,33.2987,33.0166,33.1044,206700.0
2007-09-28 09:30:00,52.44,52.64,52.39,52.56,144800.0,32.8725,32.9978,32.8411,32.9477,144800.0
2007-09-28 10:00:00,52.56,52.71,52.46,52.46,216600.0,32.9477,33.0417,32.885,32.885,216600.0
2007-09-28 10:30:00,52.46,52.6,52.23,52.57,275900.0,32.885,32.9728,32.7408,32.954,275900.0
2007-09-28 11:00:00,52.58,52.86,52.5,52.79,172100.0,32.9602,33.1357,32.9101,33.0919,172100.0
2007-09-28 11:30:00,52.74,52.85,52.65,52.65,60700.0,33.0605,33.1295,33.0041,33.0041,60700.0
2007-09-28 12:00:00,52.63,52.7,52.57,52.7,85700.0,32.9916,33.0354,32.954,33.0354,85700.0
2007-09-28 12:30:00,52.7,52.75,52.62,52.72,178400.0,33.0354,33.0668,32.9853,33.048,178400.0
2007-09-28 13:00:00,52.71,52.85,52.68,52.84,64500.0,33.0417,33.1295,33.0229,33.1232,64500.0
2007-09-28 13:30:00,52.83,52.84,52.77,52.8,44900.0,33.1169,33.1232,33.0793,33.0981,44900.0
2007-09-28 14:00:00,52.8,52.85,52.72,52.77,153400.0,33.0981,33.1295,33.048,33.0793,153400.0
2007-09-28 14:30:00,52.77,52.87,52.67,52.84,209300.0,33.0793,33.142,33.0166,33.1232,209300.0
2007-09-28 15:00:00,52.84,52.88,52.34,52.6,147000.0,33.1232,33.1483,32.8098,32.9728,147000.0
2007-09-28 15:30:00,52.6,52.76,52.42,52.55,152700.0,32.9728,33.0731,32.8599,32.9414,152700.0
2007-10-01 09:30:00,53.76,53.79,53.57,53.69,257400.0,33.6999,33.7187,33.5808,33.656,257400.0
2007-10-01 10:00:00,53.69,54.0,53.68,53.78,245000.0,33.656,33.8504,33.6498,33.7125,245000.0
2007-10-01 10:30:00,53.79,53.98,53.71,53.93,80000.0,33.7187,33.8378,33.6686,33.8065,80000.0
2007-10-01 11:00:00,53.92,54.06,53.86,53.97,251900.0,33.8002,33.888,33.7626,33.8316,251900.0
2007-10-01 11:30:00,53.96,54.35,53.96,54.25,172200.0,33.8253,34.0698,33.8253,34.0071,172200.0
2007-10-01 12:00:00,54.24,54.38,54.14,54.36,164600.0,34.0008,34.0886,33.9381,34.076,164600.0
2007-10-01 12:30:00,54.37,54.48,54.36,54.42,116400.0,34.0823,34.1513,34.076,34.1136,116400.0
2007-10-01 13:00:00,54.42,54.47,54.36,54.38,86000.0,34.1136,34.145,34.076,34.0886,86000.0
2007-10-01 13:30:00,54.38,54.56,54.37,54.52,141900.0,34.0886,34.2014,34.0823,34.1763,141900.0
2007-10-01 14:00:00,54.52,54.66,54.49,54.5,149400.0,34.1763,34.2641,34.1575,34.1638,149400.0
2007-10-01 14:30:00,54.49,54.81,54.48,54.74,134600.0,34.1575,34.3581,34.1513,34.3142,134600.0
2007-10-01 15:00:00,54.74,54.82,54.6,54.73,214700.0,34.3142,34.3644,34.2265,34.308,214700.0
2007-10-01 15:30:00,54.72,54.79,54.61,54.7,378900.0,34.3017,34.3456,34.2327,34.2892,378900.0
2007-10-02 09:30:00,53.83,54.13,53.71,53.99,258500.0,33.7438,33.9319,33.6686,33.8441,258500.0
2007-10-02 10:00:00,53.99,54.04,53.41,53.51,264300.0,33.8441,33.8754,33.4805,33.5432,264300.0
2007-10-02 10:30:00,53.51,53.51,53.25,53.37,244200.0,33.5432,33.5432,33.3802,33.4554,244200.0
2007-10-02 11:00:00,53.38,53.46,52.95,53.1,266400.0,33.4617,33.5119,33.1922,33.2862,266400.0
2007-10-02 11:30:00,53.1,53.55,53.09,53.47,156200.0,33.2862,33.5683,33.2799,33.5181,156200.0
2007-10-02 12:00:00,53.44,53.48,53.32,53.42,37800.0,33.4993,33.5244,33.4241,33.4868,37800.0
2007-10-02 12:30:00,53.42,53.49,53.32,53.46,54400.0,33.4868,33.5307,33.4241,33.5119,54400.0
2007-10-02 13:00:00,53.46,53.53,53.31,53.32,66200.0,33.5119,33.5557,33.4178,33.4241,66200.0
2007-10-02 13:30:00,53.3,53.49,53.17,53.45,93600.0,33.4116,33.5307,33.3301,33.5056,93600.0
2007-10-02 14:00:00,53.45,53.6,53.33,53.58,115400.0,33.5056,33.5996,33.4304,33.5871,115400.0
2007-10-02 14:30:00,53.56,53.99,53.56,53.83,119600.0,33.5745,33.8441,33.5745,33.7438,119600.0
2007-10-02 15:00:00,53.85,53.85,53.53,53.59,58400.0,33.7563,33.7563,33.5557,33.5933,58400.0
2007-10-02 15:30:00,53.59,53.83,53.55,53.7,175900.0,33.5933,33.7438,33.5683,33.6623,175900.0
2007-10-03 09:30:00,52.87,53.03,52.83,52.83,145200.0,33.142,33.2423,33.1169,33.1169,145200.0
2007-10-03 10:00:00,52.84,53.39,52.83,53.27,263500.0,33.1232,33.468,33.1169,33.3928,263500.0
2007-10-03 10:30:00,53.29,53.3,53.05,53.29,159000.0,33.4053,33.4116,33.2548,33.4053,159000.0
2007-10-03 11:00:00,53.29,53.31,53.2,53.25,123000.0,33.4053,33.4178,33.3489,33.3802,123000.0
2007-10-03 11:30:00,53.26,53.42,53.16,53.18,197300.0,33.3865,33.4868,33.3238,33.3363,197300.0
2007-10-03 12:00:00,53.18,53.33,53.1,53.31,492300.0,33.3363,33.4304,33.2862,33.4178,492300.0
2007-10-03 12:30:00,53.32,53.32,53.15,53.21,78200.0,33.4241,33.4241,33.3175,33.3551,78200.0
2007-10-03 13:00:00,53.2,53.21,53.0,53.02,64400.0,33.3489,33.3551,33.2235,33.236,64400.0
2007-10-03 13:30:00,53.02,53.05,52.67,52.81,133800.0,33.236,33.2548,33.0166,33.1044,133800.0
2007-10-03 14:00:00,52.8,52.89,52.78,52.85,110800.0,33.0981,33.1545,33.0856,33.1295,110800.0
2007-10-03 14:30:00,52.85,52.99,52.78,52.88,147900.0,33.1295,33.2172,33.0856,33.1483,147900.0
2007-10-03 15:00:00,52.88,53.08,52.87,52.98,150300.0,33.1483,33.2737,33.142,33.211,150300.0
2007-10-03 15:30:00,52.99,53.07,52.84,52.88,252800.0,33.2172,33.2674,33.1232,33.1483,252800.0
2007-10-04 09:30:00,52.95,52.98,52.68,52.8,151100.0,33.1922,33.211,33.0229,33.0981,151100.0
2007-10-04 10:00:00,52.8,53.1,52.73,53.06,128200.0,33.0981,33.2862,33.0543,33.2611,128200.0
2007-10-04 10:30:00,53.06,53.33,53.06,53.17,311600.0,33.2611,33.4304,33.2611,33.3301,311600.0
2007-10-04 11:00:00,53.17,53.22,53.11,53.13,120300.0,33.3301,33.3614,33.2925,33.305,120300.0
2007-10-04 11:30:00,53.14,53.2,53.05,53.05,79000.0,33.3113,33.3489,33.2548,33.2548,79000.0
2007-10-04 12:00:00,53.05,53.16,53.04,53.16,67300.0,33.2548,33.3238,33.2486,33.3238,67300.0
2007-10-04 12:30:00,53.15,53.21,53.15,53.16,152500.0,33.3175,33.3551,33.3175,33.3238,152500.0
2007-10-04 13:00:00,53.15,53.17,53.09,53.16,63300.0,33.3175,33.3301,33.2799,33.3238,63300.0
2007-10-04 13:30:00,53.15,53.17,53.14,53.14,70600.0,33.3175,33.3301,33.3113,33.3113,70600.0
2007-10-04 14:00:00,53.15,53.18,53.11,53.16,46500.0,33.3175,33.3363,33.2925,33.3238,46500.0
2007-10-04 14:30:00,53.16,53.18,53.11,53.15,93900.0,33.3238,33.3363,33.2925,33.3175,93900.0
2007-10-04 15:00:00,53.16,53.32,53.12,53.22,203500.0,33.3238,33.4241,33.2987,33.3614,203500.0
2007-10-04 15:30:00,53.22,53.31,53.13,53.19,172300.0,33.3614,33.4178,33.305,33.3426,172300.0
2007-10-05 09:30:00,52.96,53.26,52.96,53.2,276900.0,33.1984,33.3865,33.1984,33.3489,276900.0
2007-10-05 10:00:00,53.2,53.3,53.15,53.25,387400.0,33.3489,33.4116,33.3175,33.3802,387400.0
2007-10-05 10:30:00,53.24,53.65,53.2,53.4,501000.0,33.3739,33.631,33.3489,33.4742,501000.0
2007-10-05 11:00:00,53.4,53.48,53.26,53.39,169700.0,33.4742,33.5244,33.3865,33.468,169700.0
2007-10-05 11:30:00,53.39,53.51,53.31,53.4,244800.0,33.468,33.5432,33.4178,33.4742,244800.0
2007-10-05 12:00:00,53.4,53.5,53.38,53.43,325500.0,33.4742,33.5369,33.4617,33.4931,325500.0
2007-10-05 12:30:00,53.42,53.48,53.38,53.45,70700.0,33.4868,33.5244,33.4617,33.5056,70700.0
2007-10-05 13:00:00,53.45,53.45,53.36,53.4,102400.0,33.5056,33.5056,33.4492,33.4742,102400.0
2007-10-05 13:30:00,53.4,53.5,53.32,53.5,137600.0,33.4742,33.5369,33.4241,33.5369,137600.0
2007-10-05 14:00:00,53.49,53.49,53.36,53.42,195600.0,33.5307,33.5307,33.4492,33.4868,195600.0
2007-10-05 14:30:00,53.42,53.5,53.33,53.46,180100.0,33.4868,33.5369,33.4304,33.5119,180100.0
2007-10-05 15:00:00,53.45,53.47,53.37,53.45,129300.0,33.5056,33.5181,33.4554,33.5056,129300.0
2007-10-05 15:30:00,53.45,53.47,53.18,53.36,189400.0,33.5056,33.5181,33.3363,33.4492,189400.0
2007-10-08 09:30:00,52.84,53.0,52.75,52.8,128500.0,33.1232,33.2235,33.0668,33.0981,128500.0
2007-10-08 10:00:00,52.79,52.91,52.76,52.89,117000.0,33.0919,33.1671,33.0731,33.1545,117000.0
2007-10-08 10:30:00,52.89,53.07,52.88,52.89,148800.0,33.1545,33.2674,33.1483,33.1545,148800.0
2007-10-08 11:00:00,52.89,53.0,52.78,52.97,73500.0,33.1545,33.2235,33.0856,33.2047,73500.0
2007-10-08 11:30:00,52.98,53.02,52.93,53.02,77100.0,33.211,33.236,33.1796,33.236,77100.0
2007-10-08 12:00:00,53.01,53.01,52.87,52.89,21500.0,33.2298,33.2298,33.142,33.1545,21500.0
2007-10-08 12:30:00,52.88,53.0,52.87,52.99,51000.0,33.1483,33.2235,33.142,33.2172,51000.0
2007-10-08 13:00:00,52.99,52.99,52.93,52.93,16300.0,33.2172,33.2172,33.1796,33.1796,16300.0
2007-10-08 13:30:00,52.93,52.96,52.76,52.8,40100.0,33.1796,33.1984,33.0731,33.0981,40100.0
2007-10-08 14:00:00,52.79,52.97,52.77,52.91,128600.0,33.0919,33.2047,33.0793,33.1671,128600.0
2007-10-08 14:30:00,52.91,52.99,52.83,52.94,107200.0,33.1671,33.2172,33.1169,33.1859,107200.0
2007-10-08 15:00:00,52.93,52.98,52.91,52.95,89800.0,33.1796,33.211,33.1671,33.1922,89800.0
2007-10-08 15:30:00,52.96,53.0,52.78,52.93,233400.0,33.1984,33.2235,33.0856,33.1796,233400.0
2007-10-09 09:30:00,52.47,52.71,52.44,52.59,147300.0,32.8913,33.0417,32.8725,32.9665,147300.0
2007-10-09 10:00:00,52.59,52.71,52.39,52.66,104600.0,32.9665,33.0417,32.8411,33.0104,104600.0
2007-10-09 10:30:00,52.65,52.76,52.58,52.72,87900.0,33.0041,33.0731,32.9602,33.048,87900.0
2007-10-09 11:00:00,52.72,52.8,52.7,52.78,67400.0,33.048,33.0981,33.0354,33.0856,67400.0
2007-10-09 11:30:00,52.78,53.04,52.7,53.0,66200.0,33.0856,33.2486,33.0354,33.2235,66200.0
2007-10-09 12:00:00,53.02,53.02,52.88,52.94,56400.0,33.236,33.236,33.1483,33.1859,56400.0
2007-10-09 12:30:00,52.93,52.94,52.74,52.93,36300.0,33.1796,33.1859,33.0605,33.1796,36300.0
2007-10-09 13:00:00,52.9,52.98,52.8,52.83,60900.0,33.1608,33.211,33.0981,33.1169,60900.0
2007-10-09 13:30:00,52.79,52.98,52.79,52.94,101500.0,33.0919,33.211,33.0919,33.1859,101500.0
2007-10-09 14:00:00,52.93,53.03,52.85,53.02,188900.0,33.1796,33.2423,33.1295,33.236,188900.0
2007-10-09 14:30:00,53.03,53.17,53.03,53.16,158000.0,33.2423,33.3301,33.2423,33.3238,158000.0
2007-10-09 15:00:00,53.15,53.2,53.07,53.15,154900.0,33.3175,33.3489,33.2674,33.3175,154900.0
2007-10-09 15:30:00,53.15,53.23,53.02,53.1,354600.0,33.3175,33.3677,33.236,33.2862,354600.0
2007-10-10 09:30:00,52.58,52.84,52.57,52.67,123000.0,32.9602,33.1232,32.954,33.0166,123000.0
2007-10-10 10:00:00,52.67,52.76,52.65,52.72,117900.0,33.0166,33.0731,33.0041,33.048,117900.0
2007-10-10 10:30:00,52.74,52.8,52.66,52.73,88800.0,33.0605,33.0981,33.0104,33.0543,88800.0
2007-10-10 11:00:00,52.73,52.85,52.65,52.83,89400.0,33.0543,33.1295,33.0041,33.1169,89400.0
2007-10-10 11:30:00,52.83,53.04,52.66,52.74,51500.0,33.1169,33.2486,33.0104,33.0605,51500.0
2007-10-10 12:00:00,52.75,52.87,52.64,52.7,63900.0,33.0668,33.142,32.9978,33.0354,63900.0
2007-10-10 12:30:00,52.69,52.78,52.6,52.66,32400.0,33.0292,33.0856,32.9728,33.0104,32400.0
2007-10-10 13:00:00,52.68,52.72,52.5,52.51,50000.0,33.0229,33.048,32.9101,32.9163,50000.0
2007-10-10 13:30:00,52.51,52.62,52.5,52.55,88000.0,32.9163,32.9853,32.9101,32.9414,88000.0
2007-10-10 14:00:00,52.55,52.7,52.54,52.64,71000.0,32.9414,33.0354,32.9351,32.9978,71000.0
2007-10-10 14:30:00,52.64,52.7,52.59,52.7,137900.0,32.9978,33.0354,32.9665,33.0354,137900.0
2007-10-10 15:00:00,52.67,52.71,52.62,52.69,139000.0,33.0166,33.0417,32.9853,33.0292,139000.0
2007-10-10 15:30:00,52.68,52.7,52.66,52.68,124400.0,33.0229,33.0354,33.0104,33.0229,124400.0
2007-10-11 09:30:00,52.95,53.43,52.95,53.37,374500.0,33.1922,33.4931,33.1922,33.4554,374500.0
2007-10-11 10:00:00,53.37,53.6,53.37,53.59,112500.0,33.4554,33.5996,33.4554,33.5933,112500.0
2007-10-11 10:30:00,53.58,53.87,53.56,53.81,262900.0,33.5871,33.7689,33.5745,33.7313,262900.0
2007-10-11 11:00:00,53.81,53.9,53.68,53.76,231100.0,33.7313,33.7877,33.6498,33.6999,231100.0
2007-10-11 11:30:00,53.75,53.89,53.7,53.7,64100.0,33.6936,33.7814,33.6623,33.6623,64100.0
2007-10-11 12:00:00,53.74,53.82,53.71,53.8,104200.0,33.6874,33.7375,33.6686,33.725,104200.0
2007-10-11 12:30:00,53.8,53.85,53.75,53.8,42300.0,33.725,33.7563,33.6936,33.725,42300.0
2007-10-11 13:00:00,53.8,53.86,53.72,53.79,117600.0,33.725,33.7626,33.6748,33.7187,117600.0
2007-10-11 13:30:00,53.78,53.82,53.62,53.73,104700.0,33.7125,33.7375,33.6122,33.6811,104700.0
2007-10-11 14:00:00,53.73,53.74,53.36,53.39,322900.0,33.6811,33.6874,33.4492,33.468,322900.0
2007-10-11 14:30:00,53.39,53.75,53.18,53.59,301800.0,33.468,33.6936,33.3363,33.5933,301800.0
2007-10-11 15:00:00,53.58,53.74,52.63,52.66,370000.0,33.5871,33.6874,32.9916,33.0104,370000.0
2007-10-11 15:30:00,52.65,53.31,52.61,53.09,283800.0,33.0041,33.4178,32.979,33.2799,283800.0
2007-10-12 09:30:00,53.72,53.78,53.38,53.53,184500.0,33.6748,33.7125,33.4617,33.5557,184500.0
2007-10-12 10:00:00,53.5,53.61,53.42,53.54,246500.0,33.5369,33.6059,33.4868,33.562,246500.0
2007-10-12 10:30:00,53.54,53.58,53.3,53.49,171400.0,33.562,33.5871,33.4116,33.5307,171400.0
2007-10-12 11:00:00,53.49,53.62,53.47,53.55,108400.0,33.5307,33.6122,33.5181,33.5683,108400.0
2007-10-12 11:30:00,53.56,53.62,53.45,53.51,62700.0,33.5745,33.6122,33.5056,33.5432,62700.0
2007-10-12 12:00:00,53.51,53.58,53.36,53.41,65700.0,33.5432,33.5871,33.4492,33.4805,65700.0
2007-10-12 12:30:00,53.39,53.52,53.38,53.52,21800.0,33.468,33.5495,33.4617,33.5495,21800.0
2007-10-12 13:00:00,53.5,53.53,53.3,53.47,33000.0,33.5369,33.5557,33.4116,33.5181,33000.0
2007-10-12 13:30:00,53.48,53.53,53.41,53.48,58300.0,33.5244,33.5557,33.4805,33.5244,58300.0
2007-10-12 14:00:00,53.48,53.58,53.36,53.42,47900.0,33.5244,33.5871,33.4492,33.4868,47900.0
2007-10-12 14:30:00,53.43,53.57,53.41,53.44,34400.0,33.4931,33.5808,33.4805,33.4993,34400.0
2007-10-12 15:00:00,53.41,53.44,53.17,53.28,70900.0,33.4805,33.4993,33.3301,33.399,70900.0
2007-10-12 15:30:00,53.28,53.35,53.21,53.28,304100.0,33.399,33.4429,33.3551,33.399,304100.0
2007-10-15 09:30:00,54.09,54.17,53.79,53.83,113700.0,33.9068,33.9569,33.7187,33.7438,113700.0
2007-10-15 10:00:00,53.75,53.87,53.62,53.8,73700.0,33.6936,33.7689,33.6122,33.725,73700.0
2007-10-15 10:30:00,53.8,53.86,53.5,53.51,114800.0,33.725,33.7626,33.5369,33.5432,114800.0
2007-10-15 11:00:00,53.5,53.5,53.1,53.31,113800.0,33.5369,33.5369,33.2862,33.4178,113800.0
2007-10-15 11:30:00,53.28,53.43,53.12,53.41,27900.0,33.399,33.4931,33.2987,33.4805,27900.0
2007-10-15 12:00:00,53.41,53.41,53.02,53.02,92200.0,33.4805,33.4805,33.236,33.236,92200.0
2007-10-15 12:30:00,53.03,53.14,52.75,52.85,137900.0,33.2423,33.3113,33.0668,33.1295,137900.0
2007-10-15 13:00:00,52.85,53.0,52.67,52.96,63700.0,33.1295,33.2235,33.0166,33.1984,63700.0
2007-10-15 13:30:00,52.97,53.04,52.78,52.85,42700.0,33.2047,33.2486,33.0856,33.1295,42700.0
2007-10-15 14:00:00,52.85,52.95,52.75,52.95,36400.0,33.1295,33.1922,33.0668,33.1922,36400.0
2007-10-15 14:30:00,52.98,53.05,52.77,52.89,35700.0,33.211,33.2548,33.0793,33.1545,35700.0
2007-10-15 15:00:00,52.82,53.04,52.71,52.83,59500.0,33.1107,33.2486,33.0417,33.1169,59500.0
2007-10-15 15:30:00,52.83,53.25,52.81,53.25,103200.0,33.1169,33.3802,33.1044,33.3802,103200.0
2007-10-16 09:30:00,52.71,52.87,52.6,52.77,184500.0,33.0417,33.142,32.9728,33.0793,184500.0
2007-10-16 10:00:00,52.76,52.79,52.2,52.28,258900.0,33.0731,33.0919,32.722,32.7722,258900.0
2007-10-16 10:30:00,52.28,52.44,52.15,52.3,228700.0,32.7722,32.8725,32.6907,32.7847,228700.0
2007-10-16 11:00:00,52.3,52.44,52.22,52.41,90400.0,32.7847,32.8725,32.7346,32.8537,90400.0
2007-10-16 11:30:00,52.44,52.49,52.19,52.25,107600.0,32.8725,32.9038,32.7157,32.7534,107600.0
2007-10-16 12:00:00,52.22,52.41,52.17,52.24,108000.0,32.7346,32.8537,32.7032,32.7471,108000.0
2007-10-16 12:30:00,52.23,52.26,52.11,52.15,139000.0,32.7408,32.7596,32.6656,32.6907,139000.0
2007-10-16 13:00:00,52.15,52.24,52.08,52.2,194700.0,32.6907,32.7471,32.6468,32.722,194700.0
2007-10-16 13:30:00,52.2,52.29,52.13,52.2,108400.0,32.722,32.7784,32.6781,32.722,108400.0
2007-10-16 14:00:00,52.2,52.26,52.16,52.17,102800.0,32.722,32.7596,32.6969,32.7032,102800.0
2007-10-16 14:30:00,52.16,52.21,52.01,52.13,92400.0,32.6969,32.7283,32.6029,32.6781,92400.0
2007-10-16 15:00:00,52.14,52.21,51.92,51.97,93800.0,32.6844,32.7283,32.5465,32.5778,93800.0
2007-10-16 15:30:00,51.94,52.21,51.89,52.03,232200.0,32.559,32.7283,32.5277,32.6154,232200.0
2007-10-17 09:30:00,52.85,52.92,52.44,52.69,194800.0,33.1295,33.1734,32.8725,33.0292,194800.0
2007-10-17 10:00:00,52.69,52.9,52.54,52.61,208800.0,33.0292,33.1608,32.9351,32.979,208800.0
2007-10-17 10:30:00,52.62,52.63,52.44,52.49,297100.0,32.9853,32.9916,32.8725,32.9038,297100.0
2007-10-17 11:00:00,52.47,52.7,52.43,52.65,140700.0,32.8913,33.0354,32.8662,33.0041,140700.0
2007-10-17 11:30:00,52.64,52.73,52.52,52.67,510200.0,32.9978,33.0543,32.9226,33.0166,510200.0
2007-10-17 12:00:00,52.69,52.74,52.44,52.45,51800.0,33.0292,33.0605,32.8725,32.8787,51800.0
2007-10-17 12:30:00,52.47,52.63,52.39,52.41,91100.0,32.8913,32.9916,32.8411,32.8537,91100.0
2007-10-17 13:00:00,52.41,52.53,52.18,52.27,86900.0,32.8537,32.9289,32.7095,32.7659,86900.0
2007-10-17 13:30:00,52.29,52.44,51.9,52.0,87000.0,32.7784,32.8725,32.534,32.5966,87000.0
2007-10-17 14:00:00,52.0,52.3,51.95,52.27,167900.0,32.5966,32.7847,32.5653,32.7659,167900.0
2007-10-17 14:30:00,52.3,52.52,52.17,52.48,192400.0,32.7847,32.9226,32.7032,32.8975,192400.0
2007-10-17 15:00:00,52.5,52.59,52.34,52.4,316600.0,32.9101,32.9665,32.8098,32.8474,316600.0
2007-10-17 15:30:00,52.4,52.43,52.23,52.34,139400.0,32.8474,32.8662,32.7408,32.8098,139400.0
2007-10-18 09:30:00,51.51,51.72,51.48,51.5,208100.0,32.2895,32.4211,32.2707,32.2832,208100.0
2007-10-18 10:00:00,51.51,51.57,51.3,51.5,253100.0,32.2895,32.3271,32.1578,32.2832,253100.0
2007-10-18 10:30:00,51.5,51.61,51.37,51.49,342300.0,32.2832,32.3522,32.2017,32.2769,342300.0
2007-10-18 11:00:00,51.48,51.56,51.24,51.43,414400.0,32.2707,32.3208,32.1202,32.2393,414400.0
2007-10-18 11:30:00,51.44,51.52,51.1,51.15,219100.0,32.2456,32.2958,32.0325,32.0638,219100.0
2007-10-18 12:00:00,51.19,51.25,51.02,51.09,121400.0,32.0889,32.1265,31.9823,32.0262,121400.0
2007-10-18 12:30:00,51.09,51.13,51.0,51.12,210400.0,32.0262,32.0513,31.9698,32.045,210400.0
2007-10-18 13:00:00,51.13,51.4,51.13,51.31,147100.0,32.0513,32.2205,32.0513,32.1641,147100.0
2007-10-18 13:30:00,51.33,51.47,51.28,51.46,266800.0,32.1766,32.2644,32.1453,32.2581,266800.0
2007-10-18 14:00:00,51.46,51.83,51.36,51.61,313700.0,32.2581,32.4901,32.1955,32.3522,313700.0
2007-10-18 14:30:00,51.6,51.72,51.36,51.72,107900.0,32.3459,32.4211,32.1955,32.4211,107900.0
2007-10-18 15:00:00,51.7,51.93,51.69,51.88,99200.0,32.4086,32.5528,32.4023,32.5214,99200.0
2007-10-18 15:30:00,51.86,52.24,51.86,52.17,408900.0,32.5089,32.7471,32.5089,32.7032,408900.0
2007-10-19 09:30:00,52.07,52.09,51.8,51.9,290900.0,32.6405,32.6531,32.4713,32.534,290900.0
2007-10-19 10:00:00,51.9,51.9,51.56,51.61,286100.0,32.534,32.534,32.3208,32.3522,286100.0
2007-10-19 10:30:00,51.6,51.6,51.11,51.14,213700.0,32.3459,32.3459,32.0387,32.0575,213700.0
2007-10-19 11:00:00,51.17,51.34,51.05,51.06,212800.0,32.0764,32.1829,32.0011,32.0074,212800.0
2007-10-19 11:30:00,51.07,51.36,50.91,51.16,275900.0,32.0137,32.1955,31.9134,32.0701,275900.0
2007-10-19 12:00:00,51.16,51.22,51.01,51.12,181200.0,32.0701,32.1077,31.9761,32.045,181200.0
2007-10-19 12:30:00,51.12,51.26,51.1,51.19,115600.0,32.045,32.1328,32.0325,32.0889,115600.0
2007-10-19 13:00:00,51.17,51.22,51.11,51.19,93000.0,32.0764,32.1077,32.0387,32.0889,93000.0
2007-10-19 13:30:00,51.19,51.28,51.11,51.25,82500.0,32.0889,32.1453,32.0387,32.1265,82500.0
2007-10-19 14:00:00,51.25,51.3,51.2,51.25,221800.0,32.1265,32.1578,32.0952,32.1265,221800.0
2007-10-19 14:30:00,51.26,51.37,51.1,51.15,150000.0,32.1328,32.2017,32.0325,32.0638,150000.0
2007-10-19 15:00:00,51.14,51.36,51.1,51.16,285100.0,32.0575,32.1955,32.0325,32.0701,285100.0
2007-10-19 15:30:00,51.15,51.24,50.92,51.08,411500.0,32.0638,32.1202,31.9196,32.0199,411500.0
2007-10-22 09:30:00,50.02,50.53,49.88,50.39,307300.0,31.3555,31.6752,31.2677,31.5874,307300.0
2007-10-22 10:00:00,50.43,50.7,50.31,50.38,218400.0,31.6125,31.7817,31.5373,31.5811,218400.0
2007-10-22 10:30:00,50.33,50.38,49.79,49.86,202100.0,31.5498,31.5811,31.2113,31.2552,202100.0
2007-10-22 11:00:00,49.86,49.98,49.61,49.9,173100.0,31.2552,31.3304,31.0985,31.2802,173100.0
2007-10-22 11:30:00,49.91,50.02,49.65,49.83,89500.0,31.2865,31.3555,31.1235,31.2364,89500.0
2007-10-22 12:00:00,49.85,49.86,49.65,49.76,52100.0,31.2489,31.2552,31.1235,31.1925,52100.0
2007-10-22 12:30:00,49.77,49.96,49.74,49.93,104200.0,31.1987,31.3179,31.1799,31.299,104200.0
2007-10-22 13:00:00,49.94,50.14,49.9,50.1,76700.0,31.3053,31.4307,31.2802,31.4056,76700.0
2007-10-22 13:30:00,50.12,50.2,49.96,49.98,139000.0,31.4181,31.4683,31.3179,31.3304,139000.0
2007-10-22 14:00:00,50.0,50.29,50.0,50.16,83600.0,31.3429,31.5247,31.3429,31.4432,83600.0
2007-10-22 14:30:00,50.13,50.5,50.13,50.31,146000.0,31.4244,31.6564,31.4244,31.5373,146000.0
2007-10-22 15:00:00,50.31,50.39,50.05,50.2,110300.0,31.5373,31.5874,31.3743,31.4683,110300.0
2007-10-22 15:30:00,50.22,50.58,50.16,50.38,134500.0,31.4808,31.7065,31.4432,31.5811,134500.0
2007-10-23 09:30:00,51.28,51.46,51.09,51.25,203700.0,32.1453,32.2581,32.0262,32.1265,203700.0
2007-10-23 10:00:00,51.27,51.33,51.19,51.29,239800.0,32.139,32.1766,32.0889,32.1516,239800.0
2007-10-23 10:30:00,51.29,51.32,51.02,51.1,112400.0,32.1516,32.1704,31.9823,32.0325,112400.0
2007-10-23 11:00:00,51.08,51.14,50.98,51.07,173000.0,32.0199,32.0575,31.9572,32.0137,173000.0
2007-10-23 11:30:00,51.06,51.32,50.92,51.32,83100.0,32.0074,32.1704,31.9196,32.1704,83100.0
2007-10-23 12:00:00,51.3,51.41,51.21,51.32,72400.0,32.1578,32.2268,32.1014,32.1704,72400.0
2007-10-23 12:30:00,51.3,51.35,51.23,51.27,58000.0,32.1578,32.1892,32.114,32.139,58000.0
2007-10-23 13:00:00,51.26,51.47,51.24,51.32,60000.0,32.1328,32.2644,32.1202,32.1704,60000.0
2007-10-23 13:30:00,51.31,51.48,51.28,51.35,60200.0,32.1641,32.2707,32.1453,32.1892,60200.0
2007-10-23 14:00:00,51.34,51.66,51.34,51.57,110900.0,32.1829,32.3835,32.1829,32.3271,110900.0
2007-10-23 14:30:00,51.55,51.71,51.38,51.48,47000.0,32.3146,32.4149,32.208,32.2707,47000.0
2007-10-23 15:00:00,51.48,51.7,51.38,51.57,70900.0,32.2707,32.4086,32.208,32.3271,70900.0
2007-10-23 15:30:00,51.56,51.83,51.51,51.69,128200.0,32.3208,32.4901,32.2895,32.4023,128200.0
2007-10-24 09:30:00,50.96,51.44,50.79,51.42,262700.0,31.9447,32.2456,31.8381,32.2331,262700.0
2007-10-24 10:00:00,51.42,51.43,51.1,51.29,115100.0,32.2331,32.2393,32.0325,32.1516,115100.0
2007-10-24 10:30:00,51.29,51.59,51.09,51.15,131800.0,32.1516,32.3396,32.0262,32.0638,131800.0
2007-10-24 11:00:00,51.15,51.23,50.62,50.8,152300.0,32.0638,32.114,31.7316,31.8444,152300.0
2007-10-24 11:30:00,50.8,50.9,50.51,50.73,73600.0,31.8444,31.9071,31.6626,31.8005,73600.0
2007-10-24 12:00:00,50.7,51.1,50.62,51.06,91300.0,31.7817,32.0325,31.7316,32.0074,91300.0
2007-10-24 12:30:00,51.04,51.15,50.96,51.13,115100.0,31.9949,32.0638,31.9447,32.0513,115100.0
2007-10-24 13:00:00,51.13,51.19,50.89,51.14,152200.0,32.0513,32.0889,31.9008,32.0575,152200.0
2007-10-24 13:30:00,51.13,51.18,50.9,51.05,51000.0,32.0513,32.0826,31.9071,32.0011,51000.0
2007-10-24 14:00:00,51.05,51.05,50.65,50.82,159800.0,32.0011,32.0011,31.7504,31.857,159800.0
2007-10-24 14:30:00,50.81,51.14,50.77,51.13,139000.0,31.8507,32.0575,31.8256,32.0513,139000.0
2007-10-24 15:00:00,51.14,51.23,51.0,51.21,313700.0,32.0575,32.114,31.9698,32.1014,313700.0
2007-10-24 15:30:00,51.21,51.31,51.02,51.3,204000.0,32.1014,32.1641,31.9823,32.1578,204000.0
2007-10-25 09:30:00,51.82,51.91,51.35,51.36,249400.0,32.4838,32.5402,32.1892,32.1955,249400.0
2007-10-25 10:00:00,51.36,51.65,51.36,51.45,388900.0,32.1955,32.3772,32.1955,32.2519,388900.0
2007-10-25 10:30:00,51.47,51.67,51.33,51.67,142600.0,32.2644,32.3898,32.1766,32.3898,142600.0
2007-10-25 11:00:00,51.67,51.73,51.42,51.67,132900.0,32.3898,32.4274,32.2331,32.3898,132900.0
2007-10-25 11:30:00,51.67,51.74,51.3,51.37,93500.0,32.3898,32.4337,32.1578,32.2017,93500.0
2007-10-25 12:00:00,51.36,51.53,51.24,51.49,76700.0,32.1955,32.302,32.1202,32.2769,76700.0
2007-10-25 12:30:00,51.48,51.48,51.25,51.3,78600.0,32.2707,32.2707,32.1265,32.1578,78600.0
2007-10-25 13:00:00,51.28,51.38,51.02,51.11,79400.0,32.1453,32.208,31.9823,32.0387,79400.0
2007-10-25 13:30:00,51.15,51.28,51.13,51.16,57700.0,32.0638,32.1453,32.0513,32.0701,57700.0
2007-10-25 14:00:00,51.17,51.31,51.05,51.28,120200.0,32.0764,32.1641,32.0011,32.1453,120200.0
2007-10-25 14:30:00,51.29,51.41,51.03,51.39,100200.0,32.1516,32.2268,31.9886,32.2143,100200.0
2007-10-25 15:00:00,51.4,51.44,51.19,51.39,134000.0,32.2205,32.2456,32.0889,32.2143,134000.0
2007-10-25 15:30:00,51.42,51.72,51.3,51.48,211300.0,32.2331,32.4211,32.1578,32.2707,211300.0
2007-10-26 09:30:00,52.14,52.22,52.02,52.1,195500.0,32.6844,32.7346,32.6092,32.6593,195500.0
2007-10-26 10:00:00,52.12,52.46,52.07,52.31,186900.0,32.6719,32.885,32.6405,32.791,186900.0
2007-10-26 10:30:00,52.35,52.47,52.25,52.3,315800.0,32.816,32.8913,32.7534,32.7847,315800.0
2007-10-26 11:00:00,52.3,52.55,52.27,52.4,211900.0,32.7847,32.9414,32.7659,32.8474,211900.0
2007-10-26 11:30:00,52.4,52.87,52.4,52.68,177500.0,32.8474,33.142,32.8474,33.0229,177500.0
2007-10-26 12:00:00,52.66,52.94,52.62,52.94,162700.0,33.0104,33.1859,32.9853,33.1859,162700.0
2007-10-26 12:30:00,52.94,53.1,52.86,53.1,133100.0,33.1859,33.2862,33.1357,33.2862,133100.0
2007-10-26 13:00:00,53.09,53.28,53.07,53.26,157200.0,33.2799,33.399,33.2674,33.3865,157200.0
2007-10-26 13:30:00,53.26,53.33,53.1,53.15,243800.0,33.3865,33.4304,33.2862,33.3175,243800.0
2007-10-26 14:00:00,53.16,53.25,53.14,53.21,252100.0,33.3238,33.3802,33.3113,33.3551,252100.0
2007-10-26 14:30:00,53.2,53.38,53.1,53.34,269600.0,33.3489,33.4617,33.2862,33.4366,269600.0
2007-10-26 15:00:00,53.34,54.34,53.33,54.15,581800.0,33.4366,34.0635,33.4304,33.9444,581800.0
2007-10-26 15:30:00,54.18,54.26,53.88,54.01,551900.0,33.9632,34.0133,33.7751,33.8566,551900.0
2007-10-29 09:30:00,52.95,53.08,52.81,52.95,274000.0,33.1922,33.2737,33.1044,33.1922,274000.0
2007-10-29 10:00:00,52.96,53.08,52.78,53.0,227500.0,33.1984,33.2737,33.0856,33.2235,227500.0
2007-10-29 10:30:00,53.0,53.07,52.89,52.98,293800.0,33.2235,33.2674,33.1545,33.211,293800.0
2007-10-29 11:00:00,52.97,53.05,52.86,52.88,191800.0,33.2047,33.2548,33.1357,33.1483,191800.0
2007-10-29 11:30:00,52.89,52.92,52.77,52.86,173700.0,33.1545,33.1734,33.0793,33.1357,173700.0
2007-10-29 12:00:00,52.85,53.05,52.85,53.04,169300.0,33.1295,33.2548,33.1295,33.2486,169300.0
2007-10-29 12:30:00,53.04,53.08,52.95,53.0,158200.0,33.2486,33.2737,33.1922,33.2235,158200.0
2007-10-29 13:00:00,53.0,53.21,52.99,53.06,121700.0,33.2235,33.3551,33.2172,33.2611,121700.0
2007-10-29 13:30:00,53.08,53.25,53.01,53.24,83500.0,33.2737,33.3802,33.2298,33.3739,83500.0
2007-10-29 14:00:00,53.23,53.5,53.18,53.5,147800.0,33.3677,33.5369,33.3363,33.5369,147800.0
2007-10-29 14:30:00,53.48,53.78,53.43,53.7,225200.0,33.5244,33.7125,33.4931,33.6623,225200.0
2007-10-29 15:00:00,53.7,53.71,53.5,53.62,149000.0,33.6623,33.6686,33.5369,33.6122,149000.0
2007-10-29 15:30:00,53.63,53.66,53.48,53.51,230700.0,33.6184,33.6372,33.5244,33.5432,230700.0
2007-10-30 09:30:00,52.7,52.86,52.66,52.81,177200.0,33.0354,33.1357,33.0104,33.1044,177200.0
2007-10-30 10:00:00,52.8,52.88,52.75,52.79,224000.0,33.0981,33.1483,33.0668,33.0919,224000.0
2007-10-30 10:30:00,52.8,52.87,52.68,52.87,106600.0,33.0981,33.142,33.0229,33.142,106600.0
2007-10-30 11:00:00,52.88,52.92,52.75,52.81,83800.0,33.1483,33.1734,33.0668,33.1044,83800.0
2007-10-30 11:30:00,52.81,52.83,52.66,52.75,70000.0,33.1044,33.1169,33.0104,33.0668,70000.0
2007-10-30 12:00:00,52.75,52.88,52.65,52.72,101400.0,33.0668,33.1483,33.0041,33.048,101400.0
2007-10-30 12:30:00,52.73,52.79,52.55,52.6,105300.0,33.0543,33.0919,32.9414,32.9728,105300.0
2007-10-30 13:00:00,52.6,52.85,52.58,52.84,89800.0,32.9728,33.1295,32.9602,33.1232,89800.0
2007-10-30 13:30:00,52.85,52.92,52.75,52.83,139300.0,33.1295,33.1734,33.0668,33.1169,139300.0
2007-10-30 14:00:00,52.83,52.86,52.71,52.78,68900.0,33.1169,33.1357,33.0417,33.0856,68900.0
2007-10-30 14:30:00,52.78,52.93,52.78,52.82,47300.0,33.0856,33.1796,33.0856,33.1107,47300.0
2007-10-30 15:00:00,52.81,53.03,52.79,52.86,208800.0,33.1044,33.2423,33.0919,33.1357,208800.0
2007-10-30 15:30:00,52.86,52.97,52.77,52.8,292300.0,33.1357,33.2047,33.0793,33.0981,292300.0
2007-10-31 09:30:00,53.02,53.09,52.95,53.08,152600.0,33.236,33.2799,33.1922,33.2737,152600.0
2007-10-31 10:00:00,53.1,53.23,53.01,53.15,138200.0,33.2862,33.3677,33.2298,33.3175,138200.0
2007-10-31 10:30:00,53.15,53.48,53.11,53.35,102200.0,33.3175,33.5244,33.2925,33.4429,102200.0
2007-10-31 11:00:00,53.33,53.35,53.13,53.13,157500.0,33.4304,33.4429,33.305,33.305,157500.0
2007-10-31 11:30:00,53.15,53.3,53.14,53.28,137700.0,33.3175,33.4116,33.3113,33.399,137700.0
2007-10-31 12:00:00,53.3,53.31,53.13,53.3,141700.0,33.4116,33.4178,33.305,33.4116,141700.0
2007-10-31 12:30:00,53.3,53.31,53.1,53.15,57000.0,33.4116,33.4178,33.2862,33.3175,57000.0
2007-10-31 13:00:00,53.16,53.25,53.14,53.23,55900.0,33.3238,33.3802,33.3113,33.3677,55900.0
2007-10-31 13:30:00,53.22,53.3,53.13,53.3,74800.0,33.3614,33.4116,33.305,33.4116,74800.0
2007-10-31 14:00:00,53.29,53.34,52.96,53.15,197800.0,33.4053,33.4366,33.1984,33.3175,197800.0
2007-10-31 14:30:00,53.23,53.95,53.16,53.88,312500.0,33.3677,33.819,33.3238,33.7751,312500.0
2007-10-31 15:00:00,53.88,53.9,53.43,53.53,123800.0,33.7751,33.7877,33.4931,33.5557,123800.0
2007-10-31 15:30:00,53.52,53.97,53.5,53.78,219200.0,33.5495,33.8316,33.5369,33.7125,219200.0
2007-11-01 09:30:00,51.84,51.89,51.41,51.8,204800.0,32.4963,32.5277,32.2268,32.4713,204800.0
2007-11-01 10:00:00,51.81,51.91,51.62,51.84,177100.0,32.4775,32.5402,32.3584,32.4963,177100.0
2007-11-01 10:30:00,51.84,52.58,51.82,52.56,246600.0,32.4963,32.9602,32.4838,32.9477,246600.0
2007-11-01 11:00:00,52.53,52.55,52.32,52.45,143800.0,32.9289,32.9414,32.7972,32.8787,143800.0
2007-11-01 11:30:00,52.48,52.48,52.17,52.38,128000.0,32.8975,32.8975,32.7032,32.8349,128000.0
2007-11-01 12:00:00,52.37,52.39,52.25,52.26,102400.0,32.8286,32.8411,32.7534,32.7596,102400.0
2007-11-01 12:30:00,52.26,52.35,52.15,52.25,77300.0,32.7596,32.816,32.6907,32.7534,77300.0
2007-11-01 13:00:00,52.24,52.45,52.14,52.24,86700.0,32.7471,32.8787,32.6844,32.7471,86700.0
2007-11-01 13:30:00,52.25,52.35,52.13,52.16,78900.0,32.7534,32.816,32.6781,32.6969,78900.0
2007-11-01 14:00:00,52.14,52.42,52.13,52.21,103000.0,32.6844,32.8599,32.6781,32.7283,103000.0
2007-11-01 14:30:00,52.29,52.59,52.26,52.54,55900.0,32.7784,32.9665,32.7596,32.9351,55900.0
2007-11-01 15:00:00,52.56,52.57,51.8,51.83,106900.0,32.9477,32.954,32.4713,32.4901,106900.0
2007-11-01 15:30:00,51.81,52.12,51.57,51.78,224900.0,32.4775,32.6719,32.3271,32.4587,224900.0
2007-11-02 09:30:00,52.44,52.45,51.82,52.02,190100.0,32.8725,32.8787,32.4838,32.6092,190100.0
2007-11-02 10:00:00,52.04,52.09,51.66,51.98,170600.0,32.6217,32.6531,32.3835,32.5841,170600.0
2007-11-02 10:30:00,51.98,52.04,51.75,51.88,140800.0,32.5841,32.6217,32.4399,32.5214,140800.0
2007-11-02 11:00:00,51.86,51.91,51.63,51.67,111100.0,32.5089,32.5402,32.3647,32.3898,111100.0
2007-11-02 11:30:00,51.67,51.79,51.51,51.66,189200.0,32.3898,32.465,32.2895,32.3835,189200.0
2007-11-02 12:00:00,51.64,52.0,51.58,52.0,175300.0,32.371,32.5966,32.3334,32.5966,175300.0
2007-11-02 12:30:00,52.0,52.16,51.73,51.94,108500.0,32.5966,32.6969,32.4274,32.559,108500.0
2007-11-02 13:00:00,51.94,52.06,51.6,51.71,125200.0,32.559,32.6343,32.3459,32.4149,125200.0
2007-11-02 13:30:00,51.69,51.98,51.64,51.68,88100.0,32.4023,32.5841,32.371,32.396,88100.0
2007-11-02 14:00:00,51.68,51.78,51.45,51.61,101100.0,32.396,32.4587,32.2519,32.3522,101100.0
2007-11-02 14:30:00,51.6,51.69,51.41,51.49,130900.0,32.3459,32.4023,32.2268,32.2769,130900.0
2007-11-02 15:00:00,51.49,51.6,51.31,51.41,213800.0,32.2769,32.3459,32.1641,32.2268,213800.0
2007-11-02 15:30:00,51.4,51.72,51.26,51.53,387800.0,32.2205,32.4211,32.1328,32.302,387800.0
2007-11-05 09:30:00,51.1,51.1,50.81,50.83,243600.0,32.0325,32.0325,31.8507,31.8632,243600.0
2007-11-05 10:00:00,50.83,50.99,50.58,50.58,303600.0,31.8632,31.9635,31.7065,31.7065,303600.0
2007-11-05 10:30:00,50.6,50.9,50.6,50.7,148300.0,31.719,31.9071,31.719,31.7817,148300.0
2007-11-05 11:00:00,50.69,50.82,50.45,50.51,148100.0,31.7755,31.857,31.625,31.6626,148100.0
2007-11-05 11:30:00,50.5,50.62,50.4,50.55,56600.0,31.6564,31.7316,31.5937,31.6877,56600.0
2007-11-05 12:00:00,50.55,50.61,50.39,50.47,84200.0,31.6877,31.7253,31.5874,31.6376,84200.0
2007-11-05 12:30:00,50.44,50.61,50.37,50.54,91900.0,31.6187,31.7253,31.5749,31.6814,91900.0
2007-11-05 13:00:00,50.5,50.61,50.31,50.31,99200.0,31.6564,31.7253,31.5373,31.5373,99200.0
2007-11-05 13:30:00,50.31,50.34,50.02,50.06,136500.0,31.5373,31.5561,31.3555,31.3805,136500.0
2007-11-05 14:00:00,50.05,50.12,49.66,49.67,275400.0,31.3743,31.4181,31.1298,31.1361,275400.0
2007-11-05 14:30:00,49.66,49.86,49.5,49.63,249100.0,31.1298,31.2552,31.0295,31.111,249100.0
2007-11-05 15:00:00,49.61,50.21,49.61,50.09,271300.0,31.0985,31.4746,31.0985,31.3993,271300.0
2007-11-05 15:30:00,50.06,50.31,49.93,50.1,323200.0,31.3805,31.5373,31.299,31.4056,323200.0
2007-11-06 09:30:00,50.83,50.83,50.53,50.59,148000.0,31.8632,31.8632,31.6752,31.7128,148000.0
2007-11-06 10:00:00,50.59,50.6,50.41,50.6,137300.0,31.7128,31.719,31.5999,31.719,137300.0
2007-11-06 10:30:00,50.59,50.6,50.34,50.46,84900.0,31.7128,31.719,31.5561,31.6313,84900.0
2007-11-06 11:00:00,50.45,50.77,50.43,50.75,146100.0,31.625,31.8256,31.6125,31.8131,146100.0
2007-11-06 11:30:00,50.78,50.88,50.54,50.72,60900.0,31.8319,31.8946,31.6814,31.7943,60900.0
2007-11-06 12:00:00,50.68,51.07,50.62,50.82,78600.0,31.7692,32.0137,31.7316,31.857,78600.0
2007-11-06 12:30:00,50.83,50.93,50.75,50.93,81600.0,31.8632,31.9259,31.8131,31.9259,81600.0
2007-11-06 13:00:00,50.93,50.93,50.78,50.83,140400.0,31.9259,31.9259,31.8319,31.8632,140400.0
2007-11-06 13:30:00,50.85,51.06,50.85,51.02,69700.0,31.8758,32.0074,31.8758,31.9823,69700.0
2007-11-06 14:00:00,51.0,51.38,51.0,51.29,169500.0,31.9698,32.208,31.9698,32.1516,169500.0
2007-11-06 14:30:00,51.29,51.43,51.16,51.37,109600.0,32.1516,32.2393,32.0701,32.2017,109600.0
2007-11-06 15:00:00,51.36,51.68,51.32,51.65,167300.0,32.1955,32.396,32.1704,32.3772,167300.0
2007-11-06 15:30:00,51.65,51.84,51.6,51.67,250400.0,32.3772,32.4963,32.3459,32.3898,250400.0
2007-11-07 09:30:00,51.18,51.24,50.92,51.2,230500.0,32.0826,32.1202,31.9196,32.0952,230500.0
2007-11-07 10:00:00,51.18,51.61,51.15,51.38,199300.0,32.0826,32.3522,32.0638,32.208,199300.0
2007-11-07 10:30:00,51.39,51.47,51.13,51.13,278300.0,32.2143,32.2644,32.0513,32.0513,278300.0
2007-11-07 11:00:00,51.12,51.25,51.05,51.14,135700.0,32.045,32.1265,32.0011,32.0575,135700.0
2007-11-07 11:30:00,51.14,51.39,50.94,51.36,103800.0,32.0575,32.2143,31.9322,32.1955,103800.0
2007-11-07 12:00:00,51.34,51.34,50.65,50.9,101200.0,32.1829,32.1829,31.7504,31.9071,101200.0
2007-11-07 12:30:00,50.92,50.97,50.68,50.7,59400.0,31.9196,31.951,31.7692,31.7817,59400.0
2007-11-07 13:00:00,50.71,50.75,50.34,50.47,126700.0,31.788,31.8131,31.5561,31.6376,126700.0
2007-11-07 13:30:00,50.51,50.6,50.35,50.43,113100.0,31.6626,31.719,31.5623,31.6125,113100.0
2007-11-07 14:00:00,50.4,50.56,50.34,50.53,102100.0,31.5937,31.694,31.5561,31.6752,102100.0
2007-11-07 14:30:00,50.54,50.73,50.25,50.35,101500.0,31.6814,31.8005,31.4996,31.5623,101500.0
2007-11-07 15:00:00,50.32,50.52,50.19,50.29,135800.0,31.5435,31.6689,31.462,31.5247,135800.0
2007-11-07 15:30:00,50.29,50.33,49.62,49.89,350600.0,31.5247,31.5498,31.1047,31.274,350600.0
2007-11-08 09:30:00,48.62,48.73,47.76,48.13,1018100.0,30.4779,30.5468,29.9388,30.1707,1018100.0
2007-11-08 10:00:00,48.13,48.13,47.7,47.87,765300.0,30.1707,30.1707,29.9012,30.0077,765300.0
2007-11-08 10:30:00,47.88,48.0,47.4,47.74,595400.0,30.014,30.0892,29.7131,29.9262,595400.0
2007-11-08 11:00:00,47.73,47.75,47.19,47.36,525800.0,29.92,29.9325,29.5815,29.688,525800.0
2007-11-08 11:30:00,47.36,47.51,46.86,47.4,301200.0,29.688,29.782,29.3746,29.7131,301200.0
2007-11-08 12:00:00,47.38,47.38,47.06,47.17,309900.0,29.7006,29.7006,29.5,29.5689,309900.0
2007-11-08 12:30:00,47.17,47.28,46.5,46.65,254200.0,29.5689,29.6379,29.1489,29.243,254200.0
2007-11-08 13:00:00,46.65,46.69,46.3,46.63,480200.0,29.243,29.268,29.0236,29.2304,480200.0
2007-11-08 13:30:00,46.61,46.67,46.45,46.62,310200.0,29.2179,29.2555,29.1176,29.2241,310200.0
2007-11-08 14:00:00,46.62,46.9,46.55,46.9,326600.0,29.2241,29.3997,29.1803,29.3997,326600.0
2007-11-08 14:30:00,46.9,47.74,46.89,47.73,411600.0,29.3997,29.9262,29.3934,29.92,411600.0
2007-11-08 15:00:00,47.73,48.0,47.18,47.77,374100.0,29.92,30.0892,29.5752,29.945,374100.0
2007-11-08 15:30:00,47.75,47.87,47.41,47.68,382000.0,29.9325,30.0077,29.7194,29.8886,382000.0
2007-11-09 09:30:00,47.01,47.58,46.75,47.33,646200.0,29.4686,29.8259,29.3056,29.6692,646200.0
2007-11-09 10:00:00,47.33,47.93,47.22,47.73,445400.0,29.6692,30.0453,29.6003,29.92,445400.0
2007-11-09 10:30:00,47.73,47.75,46.93,47.01,281300.0,29.92,29.9325,29.4185,29.4686,281300.0
2007-11-09 11:00:00,47.02,47.1,46.52,46.63,268700.0,29.4749,29.525,29.1615,29.2304,268700.0
2007-11-09 11:30:00,46.64,47.47,46.64,47.3,234800.0,29.2367,29.757,29.2367,29.6504,234800.0
2007-11-09 12:00:00,47.31,47.34,46.89,47.02,157700.0,29.6567,29.6755,29.3934,29.4749,157700.0
2007-11-09 12:30:00,47.01,47.35,46.95,47.01,145500.0,29.4686,29.6818,29.431,29.4686,145500.0
2007-11-09 13:00:00,47.0,47.12,46.8,47.08,116500.0,29.4624,29.5376,29.337,29.5125,116500.0
2007-11-09 13:30:00,47.08,47.17,46.96,46.99,52900.0,29.5125,29.5689,29.4373,29.4561,52900.0
2007-11-09 14:00:00,46.99,47.53,46.95,47.28,166300.0,29.4561,29.7946,29.431,29.6379,166300.0
2007-11-09 14:30:00,47.28,47.64,47.22,47.22,184800.0,29.6379,29.8635,29.6003,29.6003,184800.0
2007-11-09 15:00:00,47.17,47.38,47.11,47.25,97800.0,29.5689,29.7006,29.5313,29.6191,97800.0
2007-11-09 15:30:00,47.21,47.36,46.59,46.65,349100.0,29.594,29.688,29.2053,29.243,349100.0
2007-11-12 09:30:00,45.59,45.62,45.14,45.18,304200.0,28.5785,28.5973,28.2964,28.3215,304200.0
2007-11-12 10:00:00,45.18,45.18,44.61,44.87,266300.0,28.3215,28.3215,27.9642,28.1271,266300.0
2007-11-12 10:30:00,44.86,44.95,44.67,44.87,186000.0,28.1209,28.1773,28.0018,28.1271,186000.0
2007-11-12 11:00:00,44.87,44.98,44.77,44.97,252200.0,28.1271,28.1961,28.0645,28.1898,252200.0
2007-11-12 11:30:00,44.98,45.05,44.77,45.0,98700.0,28.1961,28.24,28.0645,28.2086,98700.0
2007-11-12 12:00:00,44.99,45.0,44.84,44.97,109000.0,28.2024,28.2086,28.1083,28.1898,109000.0
2007-11-12 12:30:00,44.97,45.04,44.85,44.94,144500.0,28.1898,28.2337,28.1146,28.171,144500.0
2007-11-12 13:00:00,44.93,45.0,44.8,44.98,114800.0,28.1648,28.2086,28.0833,28.1961,114800.0
2007-11-12 13:30:00,44.99,44.99,44.67,44.88,169000.0,28.2024,28.2024,28.0018,28.1334,169000.0
2007-11-12 14:00:00,44.86,44.89,44.4,44.43,182600.0,28.1209,28.1397,27.8325,27.8513,182600.0
2007-11-12 14:30:00,44.42,44.9,44.39,44.65,163800.0,27.8451,28.1459,27.8263,27.9892,163800.0
2007-11-12 15:00:00,44.64,44.7,44.02,44.03,229200.0,27.983,28.0206,27.5943,27.6006,229200.0
2007-11-12 15:30:00,44.0,44.21,43.92,44.09,337200.0,27.5818,27.7134,27.5316,27.6382,337200.0
2007-11-13 09:30:00,44.77,45.02,44.73,44.96,365600.0,28.0645,28.2212,28.0394,28.1836,365600.0
2007-11-13 10:00:00,44.96,45.2,44.89,45.19,225800.0,28.1836,28.334,28.1397,28.3277,225800.0
2007-11-13 10:30:00,45.19,45.31,44.97,45.28,335000.0,28.3277,28.403,28.1898,28.3842,335000.0
2007-11-13 11:00:00,45.28,45.62,45.23,45.59,232200.0,28.3842,28.5973,28.3528,28.5785,232200.0
2007-11-13 11:30:00,45.6,45.68,45.47,45.61,148200.0,28.5847,28.6349,28.5033,28.591,148200.0
2007-11-13 12:00:00,45.64,45.8,45.59,45.73,144000.0,28.6098,28.7101,28.5785,28.6662,144000.0
2007-11-13 12:30:00,45.72,46.01,45.68,45.95,226000.0,28.66,28.8418,28.6349,28.8041,226000.0
2007-11-13 13:00:00,45.94,46.31,45.84,46.25,222500.0,28.7979,29.0298,28.7352,28.9922,222500.0
2007-11-13 13:30:00,46.26,46.36,46.05,46.13,140800.0,28.9985,29.0612,28.8668,28.917,140800.0
2007-11-13 14:00:00,46.12,46.16,45.98,46.07,120300.0,28.9107,28.9358,28.823,28.8794,120300.0
2007-11-13 14:30:00,46.07,46.37,46.04,46.35,101500.0,28.8794,29.0674,28.8606,29.0549,101500.0
2007-11-13 15:00:00,46.35,46.67,46.35,46.55,190300.0,29.0549,29.2555,29.0549,29.1803,190300.0
2007-11-13 15:30:00,46.56,46.76,46.49,46.53,432500.0,29.1865,29.3119,29.1427,29.1677,432500.0
2007-11-14 09:30:00,47.02,47.07,46.85,46.87,254600.0,29.4749,29.5062,29.3683,29.3809,254600.0
2007-11-14 10:00:00,46.86,46.94,46.75,46.92,276600.0,29.3746,29.4247,29.3056,29.4122,276600.0
2007-11-14 10:30:00,46.91,46.95,46.83,46.86,151900.0,29.4059,29.431,29.3558,29.3746,151900.0
2007-11-14 11:00:00,46.86,47.06,46.7,46.94,224800.0,29.3746,29.5,29.2743,29.4247,224800.0
2007-11-14 11:30:00,46.94,47.19,46.88,47.18,169200.0,29.4247,29.5815,29.3871,29.5752,169200.0
2007-11-14 12:00:00,47.17,48.09,47.15,47.87,334900.0,29.5689,30.1456,29.5564,30.0077,334900.0
2007-11-14 12:30:00,47.86,47.93,47.42,47.57,130500.0,30.0014,30.0453,29.7256,29.8197,130500.0
2007-11-14 13:00:00,47.57,47.78,47.5,47.72,119100.0,29.8197,29.9513,29.7758,29.9137,119100.0
2007-11-14 13:30:00,47.72,47.75,47.5,47.5,130600.0,29.9137,29.9325,29.7758,29.7758,130600.0
2007-11-14 14:00:00,47.49,47.75,47.43,47.71,134500.0,29.7695,29.9325,29.7319,29.9074,134500.0
2007-11-14 14:30:00,47.7,47.76,47.63,47.66,177900.0,29.9012,29.9388,29.8573,29.8761,177900.0
2007-11-14 15:00:00,47.69,47.75,47.55,47.62,178900.0,29.8949,29.9325,29.8071,29.851,178900.0
2007-11-14 15:30:00,47.62,47.64,47.06,47.23,368700.0,29.851,29.8635,29.5,29.6065,368700.0
2007-11-15 09:30:00,46.4,47.08,46.31,47.03,268800.0,29.0862,29.5125,29.0298,29.4812,268800.0
2007-11-15 10:00:00,47.0,47.11,46.91,46.99,285300.0,29.4624,29.5313,29.4059,29.4561,285300.0
2007-11-15 10:30:00,46.97,47.19,46.92,46.96,233000.0,29.4435,29.5815,29.4122,29.4373,233000.0
2007-11-15 11:00:00,46.97,47.12,46.93,47.1,123500.0,29.4435,29.5376,29.4185,29.525,123500.0
2007-11-15 11:30:00,47.11,47.17,46.92,46.95,156600.0,29.5313,29.5689,29.4122,29.431,156600.0
2007-11-15 12:00:00,46.99,47.1,46.96,46.98,174100.0,29.4561,29.525,29.4373,29.4498,174100.0
2007-11-15 12:30:00,46.99,47.04,46.83,46.97,200800.0,29.4561,29.4874,29.3558,29.4435,200800.0
2007-11-15 13:00:00,46.98,47.1,46.88,47.0,60700.0,29.4498,29.525,29.3871,29.4624,60700.0
2007-11-15 13:30:00,47.0,47.13,46.92,46.97,60900.0,29.4624,29.5438,29.4122,29.4435,60900.0
2007-11-15 14:00:00,46.96,47.04,46.78,46.98,117900.0,29.4373,29.4874,29.3244,29.4498,117900.0
2007-11-15 14:30:00,47.0,47.04,46.67,46.71,198800.0,29.4624,29.4874,29.2555,29.2806,198800.0
2007-11-15 15:00:00,46.72,47.05,46.55,46.97,239600.0,29.2868,29.4937,29.1803,29.4435,239600.0
2007-11-15 15:30:00,46.98,47.11,46.53,47.08,439700.0,29.4498,29.5313,29.1677,29.5125,439700.0
2007-11-16 09:30:00,48.08,48.11,47.72,47.84,263700.0,30.1394,30.1582,29.9137,29.9889,263700.0
2007-11-16 10:00:00,47.83,48.09,47.77,47.82,327000.0,29.9826,30.1456,29.945,29.9764,327000.0
2007-11-16 10:30:00,47.82,48.02,47.76,47.98,288800.0,29.9764,30.1017,29.9388,30.0767,288800.0
2007-11-16 11:00:00,47.98,48.22,47.93,48.08,131600.0,30.0767,30.2271,30.0453,30.1394,131600.0
2007-11-16 11:30:00,48.1,48.4,48.05,48.27,110700.0,30.1519,30.34,30.1206,30.2585,110700.0
2007-11-16 12:00:00,48.25,48.36,48.14,48.22,163400.0,30.2459,30.3149,30.177,30.2271,163400.0
2007-11-16 12:30:00,48.22,48.29,48.13,48.17,97800.0,30.2271,30.271,30.1707,30.1958,97800.0
2007-11-16 13:00:00,48.17,48.29,48.14,48.22,90300.0,30.1958,30.271,30.177,30.2271,90300.0
2007-11-16 13:30:00,48.22,48.46,48.21,48.34,70700.0,30.2271,30.3776,30.2208,30.3023,70700.0
2007-11-16 14:00:00,48.3,48.37,48.02,48.28,116900.0,30.2773,30.3211,30.1017,30.2647,116900.0
2007-11-16 14:30:00,48.27,48.32,48.07,48.22,110100.0,30.2585,30.2898,30.1331,30.2271,110100.0
2007-11-16 15:00:00,48.23,48.25,48.0,48.0,166900.0,30.2334,30.2459,30.0892,30.0892,166900.0
2007-11-16 15:30:00,48.03,48.35,47.85,48.32,189900.0,30.108,30.3086,29.9952,30.2898,189900.0
2007-11-19 09:30:00,46.5,47.19,46.5,47.0,303500.0,29.3127,29.7477,29.3127,29.6279,303500.0
2007-11-19 10:00:00,47.0,47.17,46.83,46.92,179500.0,29.6279,29.7351,29.5207,29.5775,179500.0
2007-11-19 10:30:00,46.92,46.94,46.32,46.35,230700.0,29.5775,29.5901,29.1992,29.2182,230700.0
2007-11-19 11:00:00,46.35,46.76,46.24,46.56,188700.0,29.2182,29.4766,29.1488,29.3505,188700.0
2007-11-19 11:30:00,46.57,46.73,46.34,46.37,108900.0,29.3568,29.4577,29.2119,29.2308,108900.0
2007-11-19 12:00:00,46.36,46.59,46.33,46.56,108000.0,29.2245,29.3694,29.2056,29.3505,108000.0
2007-11-19 12:30:00,46.56,46.58,46.25,46.35,164500.0,29.3505,29.3631,29.1551,29.2182,164500.0
2007-11-19 13:00:00,46.37,46.45,46.13,46.34,133700.0,29.2308,29.2812,29.0795,29.2119,133700.0
2007-11-19 13:30:00,46.35,46.45,46.04,46.16,144600.0,29.2182,29.2812,29.0227,29.0984,144600.0
2007-11-19 14:00:00,46.13,46.65,46.13,46.65,109400.0,29.0795,29.4073,29.0795,29.4073,109400.0
2007-11-19 14:30:00,46.65,46.68,46.37,46.44,141200.0,29.4073,29.4262,29.2308,29.2749,141200.0
2007-11-19 15:00:00,46.42,46.6,46.16,46.49,152200.0,29.2623,29.3758,29.0984,29.3064,152200.0
2007-11-19 15:30:00,46.45,46.55,46.14,46.27,124600.0,29.2812,29.3442,29.0858,29.1677,124600.0
2007-11-20 09:30:00,46.84,47.28,46.84,47.24,236100.0,29.527,29.8044,29.527,29.7792,236100.0
2007-11-20 10:00:00,47.23,47.29,47.16,47.23,105100.0,29.7729,29.8107,29.7288,29.7729,105100.0
2007-11-20 10:30:00,47.21,47.58,47.13,47.56,141100.0,29.7603,29.9935,29.7099,29.9809,141100.0
2007-11-20 11:00:00,47.56,47.66,47.4,47.44,106200.0,29.9809,30.044,29.8801,29.9053,106200.0
2007-11-20 11:30:00,47.44,47.45,47.14,47.16,68500.0,29.9053,29.9116,29.7162,29.7288,68500.0
2007-11-20 12:00:00,47.16,47.25,46.9,47.21,204700.0,29.7288,29.7855,29.5649,29.7603,204700.0
2007-11-20 12:30:00,47.2,47.22,46.98,47.12,56700.0,29.754,29.7666,29.6153,29.7036,56700.0
2007-11-20 13:00:00,47.14,47.14,46.73,46.73,157200.0,29.7162,29.7162,29.4577,29.4577,157200.0
2007-11-20 13:30:00,46.77,46.95,46.75,46.9,76700.0,29.4829,29.5964,29.4703,29.5649,76700.0
2007-11-20 14:00:00,46.88,47.17,46.74,46.79,178500.0,29.5523,29.7351,29.464,29.4955,178500.0
2007-11-20 14:30:00,46.76,46.94,46.55,46.76,170100.0,29.4766,29.5901,29.3442,29.4766,170100.0
2007-11-20 15:00:00,46.76,47.09,46.53,47.01,143100.0,29.4766,29.6846,29.3316,29.6342,143100.0
2007-11-20 15:30:00,47.01,47.17,46.89,47.05,322900.0,29.6342,29.7351,29.5586,29.6594,322900.0
2007-11-21 09:30:00,46.43,46.43,46.07,46.35,146300.0,29.2686,29.2686,29.0417,29.2182,146300.0
2007-11-21 10:00:00,46.36,46.39,45.89,45.98,223700.0,29.2245,29.2434,28.9282,28.9849,223700.0
2007-11-21 10:30:00,45.96,46.05,45.6,45.65,103700.0,28.9723,29.029,28.7454,28.7769,103700.0
2007-11-21 11:00:00,45.62,45.86,45.53,45.84,113600.0,28.758,28.9093,28.7012,28.8967,113600.0
2007-11-21 11:30:00,45.87,45.96,45.63,45.88,92100.0,28.9156,28.9723,28.7643,28.9219,92100.0
2007-11-21 12:00:00,45.87,46.1,45.8,45.9,65200.0,28.9156,29.0606,28.8714,28.9345,65200.0
2007-11-21 12:30:00,45.9,46.32,45.86,46.26,96900.0,28.9345,29.1992,28.9093,29.1614,96900.0
2007-11-21 13:00:00,46.26,46.32,45.97,46.02,184900.0,29.1614,29.1992,28.9786,29.0101,184900.0
2007-11-21 13:30:00,46.04,46.23,46.0,46.21,62200.0,29.0227,29.1425,28.9975,29.1299,62200.0
2007-11-21 14:00:00,46.19,46.37,46.09,46.32,153300.0,29.1173,29.2308,29.0543,29.1992,153300.0
2007-11-21 14:30:00,46.36,46.64,46.33,46.62,140900.0,29.2245,29.401,29.2056,29.3884,140900.0
2007-11-21 15:00:00,46.62,46.8,46.39,46.46,284700.0,29.3884,29.5018,29.2434,29.2875,284700.0
2007-11-21 15:30:00,46.46,46.58,46.22,46.25,222700.0,29.2875,29.3631,29.1362,29.1551,222700.0
2007-11-23 09:30:00,45.57,45.91,45.54,45.76,254100.0,28.7265,28.9408,28.7075,28.8462,254100.0
2007-11-23 10:00:00,45.76,46.11,45.74,46.0,88200.0,28.8462,29.0669,28.8336,28.9975,88200.0
2007-11-23 10:30:00,45.99,46.09,45.95,45.98,56100.0,28.9912,29.0543,28.966,28.9849,56100.0
2007-11-23 11:00:00,45.99,46.12,45.91,45.99,82800.0,28.9912,29.0732,28.9408,28.9912,82800.0
2007-11-23 11:30:00,45.99,46.17,45.88,46.02,409300.0,28.9912,29.1047,28.9219,29.0101,409300.0
2007-11-23 12:00:00,46.05,46.09,45.88,45.97,63600.0,29.029,29.0543,28.9219,28.9786,63600.0
2007-11-23 12:30:00,45.99,46.32,45.92,45.94,142500.0,28.9912,29.1992,28.9471,28.9597,142500.0
2007-11-26 09:30:00,46.51,46.87,46.25,46.86,120900.0,29.319,29.546,29.1551,29.5397,120900.0
2007-11-26 10:00:00,46.89,46.92,46.45,46.45,73900.0,29.5586,29.5775,29.2812,29.2812,73900.0
2007-11-26 10:30:00,46.45,46.55,46.18,46.2,153600.0,29.2812,29.3442,29.111,29.1236,153600.0
2007-11-26 11:00:00,46.22,46.52,46.2,46.25,96500.0,29.1362,29.3253,29.1236,29.1551,96500.0
2007-11-26 11:30:00,46.24,46.5,46.23,46.41,113900.0,29.1488,29.3127,29.1425,29.256,113900.0
2007-11-26 12:00:00,46.42,46.49,46.25,46.4,70100.0,29.2623,29.3064,29.1551,29.2497,70100.0
2007-11-26 12:30:00,46.38,46.4,46.16,46.37,58500.0,29.2371,29.2497,29.0984,29.2308,58500.0
2007-11-26 13:00:00,46.36,46.4,46.22,46.26,73900.0,29.2245,29.2497,29.1362,29.1614,73900.0
2007-11-26 13:30:00,46.27,46.4,46.15,46.2,57000.0,29.1677,29.2497,29.0921,29.1236,57000.0
2007-11-26 14:00:00,46.23,46.23,46.05,46.05,95700.0,29.1425,29.1425,29.029,29.029,95700.0
2007-11-26 14:30:00,46.06,46.11,45.9,46.0,222100.0,29.0353,29.0669,28.9345,28.9975,222100.0
2007-11-26 15:00:00,46.0,46.01,45.69,45.73,260500.0,28.9975,29.0038,28.8021,28.8273,260500.0
2007-11-26 15:30:00,45.73,45.95,45.6,45.77,311300.0,28.8273,28.966,28.7454,28.8525,311300.0
2007-11-27 09:30:00,46.32,46.32,45.59,45.84,260100.0,29.1992,29.1992,28.7391,28.8967,260100.0
2007-11-27 10:00:00,45.82,45.84,45.6,45.73,212600.0,28.8841,28.8967,28.7454,28.8273,212600.0
2007-11-27 10:30:00,45.72,45.97,45.69,45.95,195200.0,28.821,28.9786,28.8021,28.966,195200.0
2007-11-27 11:00:00,45.95,45.97,45.7,45.79,166800.0,28.966,28.9786,28.8084,28.8651,166800.0
2007-11-27 11:30:00,45.79,45.88,45.69,45.74,143200.0,28.8651,28.9219,28.8021,28.8336,143200.0
2007-11-27 12:00:00,45.74,45.84,45.63,45.79,180100.0,28.8336,28.8967,28.7643,28.8651,180100.0
2007-11-27 12:30:00,45.8,45.91,45.74,45.75,131600.0,28.8714,28.9408,28.8336,28.8399,131600.0
2007-11-27 13:00:00,45.74,46.06,45.74,46.01,128000.0,28.8336,29.0353,28.8336,29.0038,128000.0
2007-11-27 13:30:00,46.0,46.03,45.9,45.97,288000.0,28.9975,29.0164,28.9345,28.9786,288000.0
2007-11-27 14:00:00,45.99,46.08,45.86,46.0,242500.0,28.9912,29.048,28.9093,28.9975,242500.0
2007-11-27 14:30:00,46.0,46.03,45.58,45.83,188200.0,28.9975,29.0164,28.7328,28.8904,188200.0
2007-11-27 15:00:00,45.85,45.95,45.68,45.75,200600.0,28.903,28.966,28.7958,28.8399,200600.0
2007-11-27 15:30:00,45.79,46.29,45.74,46.14,224800.0,28.8651,29.1803,28.8336,29.0858,224800.0
2007-11-28 09:30:00,46.74,46.99,46.67,46.95,148600.0,29.464,29.6216,29.4199,29.5964,148600.0
2007-11-28 10:00:00,46.95,47.05,46.81,46.99,196100.0,29.5964,29.6594,29.5081,29.6216,196100.0
2007-11-28 10:30:00,46.99,47.1,46.93,47.04,301900.0,29.6216,29.6909,29.5838,29.6531,301900.0
2007-11-28 11:00:00,47.05,47.2,46.87,47.19,162800.0,29.6594,29.754,29.546,29.7477,162800.0
2007-11-28 11:30:00,47.18,47.28,46.84,47.0,199700.0,29.7414,29.8044,29.527,29.6279,199700.0
2007-11-28 12:00:00,47.01,47.07,46.84,46.9,117500.0,29.6342,29.672,29.527,29.5649,117500.0
2007-11-28 12:30:00,46.89,46.99,46.8,46.87,101500.0,29.5586,29.6216,29.5018,29.546,101500.0
2007-11-28 13:00:00,46.9,46.93,46.8,46.89,116400.0,29.5649,29.5838,29.5018,29.5586,116400.0
2007-11-28 13:30:00,46.9,47.08,46.86,47.01,144600.0,29.5649,29.6783,29.5397,29.6342,144600.0
2007-11-28 14:00:00,47.02,47.3,46.99,47.14,187700.0,29.6405,29.817,29.6216,29.7162,187700.0
2007-11-28 14:30:00,47.1,47.32,47.1,47.25,157700.0,29.6909,29.8296,29.6909,29.7855,157700.0
2007-11-28 15:00:00,47.25,47.41,47.15,47.41,197600.0,29.7855,29.8864,29.7225,29.8864,197600.0
2007-11-28 15:30:00,47.42,47.52,47.19,47.25,272000.0,29.8927,29.9557,29.7477,29.7855,272000.0
2007-11-29 09:30:00,47.39,47.48,47.08,47.27,115900.0,29.8738,29.9305,29.6783,29.7981,115900.0
2007-11-29 10:00:00,47.25,47.51,47.05,47.41,244300.0,29.7855,29.9494,29.6594,29.8864,244300.0
2007-11-29 10:30:00,47.42,47.51,47.3,47.35,117300.0,29.8927,29.9494,29.817,29.8485,117300.0
2007-11-29 11:00:00,47.37,47.52,47.28,47.39,134900.0,29.8611,29.9557,29.8044,29.8738,134900.0
2007-11-29 11:30:00,47.38,47.51,47.14,47.18,82800.0,29.8675,29.9494,29.7162,29.7414,82800.0
2007-11-29 12:00:00,47.17,47.3,47.1,47.25,69200.0,29.7351,29.817,29.6909,29.7855,69200.0
2007-11-29 12:30:00,47.24,47.25,46.94,46.97,58900.0,29.7792,29.7855,29.5901,29.609,58900.0
2007-11-29 13:00:00,46.97,47.12,46.88,46.94,76700.0,29.609,29.7036,29.5523,29.5901,76700.0
2007-11-29 13:30:00,46.97,47.0,46.76,46.98,77500.0,29.609,29.6279,29.4766,29.6153,77500.0
2007-11-29 14:00:00,46.95,47.01,46.89,46.97,123100.0,29.5964,29.6342,29.5586,29.609,123100.0
2007-11-29 14:30:00,46.97,47.1,46.85,47.03,145700.0,29.609,29.6909,29.5333,29.6468,145700.0
2007-11-29 15:00:00,47.05,47.14,46.83,47.07,126100.0,29.6594,29.7162,29.5207,29.672,126100.0
2007-11-29 15:30:00,47.07,47.12,46.93,47.09,141000.0,29.672,29.7036,29.5838,29.6846,141000.0
2007-11-30 09:30:00,48.16,48.28,47.51,47.69,386400.0,30.3591,30.4348,29.9494,30.0629,386400.0
2007-11-30 10:00:00,47.67,47.77,47.51,47.64,158800.0,30.0503,30.1133,29.9494,30.0313,158800.0
2007-11-30 10:30:00,47.64,47.72,47.26,47.32,217800.0,30.0313,30.0818,29.7918,29.8296,217800.0
2007-11-30 11:00:00,47.35,47.35,46.77,46.95,232000.0,29.8485,29.8485,29.4829,29.5964,232000.0
2007-11-30 11:30:00,46.92,47.1,46.69,46.99,227900.0,29.5775,29.6909,29.4325,29.6216,227900.0
2007-11-30 12:00:00,46.99,47.02,46.81,46.98,60600.0,29.6216,29.6405,29.5081,29.6153,60600.0
2007-11-30 12:30:00,46.96,47.03,46.78,46.79,91100.0,29.6027,29.6468,29.4892,29.4955,91100.0
2007-11-30 13:00:00,46.79,46.87,46.63,46.85,72100.0,29.4955,29.546,29.3947,29.5333,72100.0
2007-11-30 13:30:00,46.83,46.94,46.8,46.87,72100.0,29.5207,29.5901,29.5018,29.546,72100.0
2007-11-30 14:00:00,46.86,46.87,46.68,46.73,66100.0,29.5397,29.546,29.4262,29.4577,66100.0
2007-11-30 14:30:00,46.72,46.77,46.56,46.72,69200.0,29.4514,29.4829,29.3505,29.4514,69200.0
2007-11-30 15:00:00,46.74,46.83,46.49,46.8,141100.0,29.464,29.5207,29.3064,29.5018,141100.0
2007-11-30 15:30:00,46.77,47.23,46.56,47.14,277900.0,29.4829,29.7729,29.3505,29.7162,277900.0
2007-12-03 09:30:00,47.0,47.11,46.84,46.98,95800.0,29.6279,29.6972,29.527,29.6153,95800.0
2007-12-03 10:00:00,46.99,47.05,46.76,46.91,56900.0,29.6216,29.6594,29.4766,29.5712,56900.0
2007-12-03 10:30:00,46.87,47.04,46.8,46.83,53600.0,29.546,29.6531,29.5018,29.5207,53600.0
2007-12-03 11:00:00,46.84,46.86,46.67,46.69,48900.0,29.527,29.5397,29.4199,29.4325,48900.0
2007-12-03 11:30:00,46.7,46.8,46.61,46.66,34600.0,29.4388,29.5018,29.3821,29.4136,34600.0
2007-12-03 12:00:00,46.67,46.84,46.64,46.77,65100.0,29.4199,29.527,29.401,29.4829,65100.0
2007-12-03 12:30:00,46.79,46.81,46.56,46.58,120100.0,29.4955,29.5081,29.3505,29.3631,120100.0
2007-12-03 13:00:00,46.58,46.69,46.52,46.52,97800.0,29.3631,29.4325,29.3253,29.3253,97800.0
2007-12-03 13:30:00,46.53,46.77,46.5,46.62,68100.0,29.3316,29.4829,29.3127,29.3884,68100.0
2007-12-03 14:00:00,46.64,46.71,46.53,46.53,54000.0,29.401,29.4451,29.3316,29.3316,54000.0
2007-12-03 14:30:00,46.52,46.57,46.43,46.52,35400.0,29.3253,29.3568,29.2686,29.3253,35400.0
2007-12-03 15:00:00,46.55,46.62,46.31,46.51,69100.0,29.3442,29.3884,29.1929,29.319,69100.0
2007-12-03 15:30:00,46.53,46.73,46.48,46.66,135300.0,29.3316,29.4577,29.3001,29.4136,135300.0
2007-12-04 09:30:00,46.11,46.21,45.92,46.2,160100.0,29.0669,29.1299,28.9471,29.1236,160100.0
2007-12-04 10:00:00,46.16,46.23,46.01,46.1,109100.0,29.0984,29.1425,29.0038,29.0606,109100.0
2007-12-04 10:30:00,46.09,46.14,45.9,45.94,95500.0,29.0543,29.0858,28.9345,28.9597,95500.0
2007-12-04 11:00:00,45.93,45.93,45.66,45.7,115000.0,28.9534,28.9534,28.7832,28.8084,115000.0
2007-12-04 11:30:00,45.69,45.81,45.62,45.75,53000.0,28.8021,28.8778,28.758,28.8399,53000.0
2007-12-04 12:00:00,45.75,45.88,45.75,45.8,39800.0,28.8399,28.9219,28.8399,28.8714,39800.0
2007-12-04 12:30:00,45.8,45.84,45.67,45.8,49000.0,28.8714,28.8967,28.7895,28.8714,49000.0
2007-12-04 13:00:00,45.8,45.83,45.7,45.76,33400.0,28.8714,28.8904,28.8084,28.8462,33400.0
2007-12-04 13:30:00,45.75,45.99,45.73,45.91,70400.0,28.8399,28.9912,28.8273,28.9408,70400.0
2007-12-04 14:00:00,45.9,45.9,45.74,45.83,41300.0,28.9345,28.9345,28.8336,28.8904,41300.0
2007-12-04 14:30:00,45.84,46.0,45.75,45.97,43800.0,28.8967,28.9975,28.8399,28.9786,43800.0
2007-12-04 15:00:00,45.99,45.99,45.76,45.78,50300.0,28.9912,28.9912,28.8462,28.8588,50300.0
2007-12-04 15:30:00,45.78,46.0,45.76,45.81,100200.0,28.8588,28.9975,28.8462,28.8778,100200.0
2007-12-05 09:30:00,46.51,46.67,46.45,46.63,155500.0,29.319,29.4199,29.2812,29.3947,155500.0
2007-12-05 10:00:00,46.62,46.8,46.48,46.6,230100.0,29.3884,29.5018,29.3001,29.3758,230100.0
2007-12-05 10:30:00,46.59,46.64,46.5,46.5,89100.0,29.3694,29.401,29.3127,29.3127,89100.0
2007-12-05 11:00:00,46.5,46.52,46.25,46.38,117100.0,29.3127,29.3253,29.1551,29.2371,117100.0
2007-12-05 11:30:00,46.45,46.51,46.23,46.23,63500.0,29.2812,29.319,29.1425,29.1425,63500.0
2007-12-05 12:00:00,46.25,46.25,46.06,46.16,162300.0,29.1551,29.1551,29.0353,29.0984,162300.0
2007-12-05 12:30:00,46.19,46.29,46.01,46.07,162600.0,29.1173,29.1803,29.0038,29.0417,162600.0
2007-12-05 13:00:00,46.08,46.2,46.02,46.12,115800.0,29.048,29.1236,29.0101,29.0732,115800.0
2007-12-05 13:30:00,46.08,46.17,46.03,46.1,38600.0,29.048,29.1047,29.0164,29.0606,38600.0
2007-12-05 14:00:00,46.11,46.17,45.93,45.97,63600.0,29.0669,29.1047,28.9534,28.9786,63600.0
2007-12-05 14:30:00,45.97,46.1,45.88,45.97,55400.0,28.9786,29.0606,28.9219,28.9786,55400.0
2007-12-05 15:00:00,45.98,46.17,45.91,46.09,156300.0,28.9849,29.1047,28.9408,29.0543,156300.0
2007-12-05 15:30:00,46.09,46.3,46.08,46.14,216700.0,29.0543,29.1866,29.048,29.0858,216700.0
2007-12-06 09:30:00,45.75,46.13,45.74,46.05,213100.0,28.8399,29.0795,28.8336,29.029,213100.0
2007-12-06 10:00:00,46.09,46.19,45.98,46.02,112400.0,29.0543,29.1173,28.9849,29.0101,112400.0
2007-12-06 10:30:00,46.02,46.17,45.88,46.14,53300.0,29.0101,29.1047,28.9219,29.0858,53300.0
2007-12-06 11:00:00,46.11,46.15,45.99,46.14,138100.0,29.0669,29.0921,28.9912,29.0858,138100.0
2007-12-06 11:30:00,46.13,46.15,45.78,45.97,244200.0,29.0795,29.0921,28.8588,28.9786,244200.0
2007-12-06 12:00:00,45.98,46.07,45.91,45.96,107800.0,28.9849,29.0417,28.9408,28.9723,107800.0
2007-12-06 12:30:00,45.96,46.07,45.95,46.07,68800.0,28.9723,29.0417,28.966,29.0417,68800.0
2007-12-06 13:00:00,46.09,46.16,46.02,46.05,54800.0,29.0543,29.0984,29.0101,29.029,54800.0
2007-12-06 13:30:00,46.06,46.07,45.91,45.95,70400.0,29.0353,29.0417,28.9408,28.966,70400.0
2007-12-06 14:00:00,45.97,46.1,45.93,46.02,100100.0,28.9786,29.0606,28.9534,29.0101,100100.0
2007-12-06 14:30:00,46.04,46.18,46.02,46.17,178900.0,29.0227,29.111,29.0101,29.1047,178900.0
2007-12-06 15:00:00,46.17,46.45,46.17,46.23,163000.0,29.1047,29.2812,29.1047,29.1425,163000.0
2007-12-06 15:30:00,46.22,46.55,46.15,46.49,355800.0,29.1362,29.3442,29.0921,29.3064,355800.0
2007-12-07 09:30:00,46.62,46.66,46.4,46.5,137700.0,29.3884,29.4136,29.2497,29.3127,137700.0
2007-12-07 10:00:00,46.48,46.58,46.38,46.49,109000.0,29.3001,29.3631,29.2371,29.3064,109000.0
2007-12-07 10:30:00,46.5,46.5,46.33,46.45,93100.0,29.3127,29.3127,29.2056,29.2812,93100.0
2007-12-07 11:00:00,46.45,46.56,46.4,46.53,56300.0,29.2812,29.3505,29.2497,29.3316,56300.0
2007-12-07 11:30:00,46.54,46.79,46.52,46.66,122700.0,29.3379,29.4955,29.3253,29.4136,122700.0
2007-12-07 12:00:00,46.66,46.76,46.64,46.66,47500.0,29.4136,29.4766,29.401,29.4136,47500.0
2007-12-07 12:30:00,46.65,46.73,46.64,46.65,59400.0,29.4073,29.4577,29.401,29.4073,59400.0
2007-12-07 13:00:00,46.64,46.66,46.51,46.54,47100.0,29.401,29.4136,29.319,29.3379,47100.0
2007-12-07 13:30:00,46.56,46.66,46.54,46.64,36900.0,29.3505,29.4136,29.3379,29.401,36900.0
2007-12-07 14:00:00,46.65,46.79,46.64,46.77,102300.0,29.4073,29.4955,29.401,29.4829,102300.0
2007-12-07 14:30:00,46.77,46.9,46.73,46.82,84000.0,29.4829,29.5649,29.4577,29.5144,84000.0
2007-12-07 15:00:00,46.82,47.01,46.71,46.8,133500.0,29.5144,29.6342,29.4451,29.5018,133500.0
2007-12-07 15:30:00,46.77,46.8,46.56,46.79,113100.0,29.4829,29.5018,29.3505,29.4955,113100.0
2007-12-10 09:30:00,46.74,46.93,46.71,46.8,85100.0,29.464,29.5838,29.4451,29.5018,85100.0
2007-12-10 10:00:00,46.81,46.89,46.66,46.79,126500.0,29.5081,29.5586,29.4136,29.4955,126500.0
2007-12-10 10:30:00,46.77,46.9,46.77,46.78,88500.0,29.4829,29.5649,29.4829,29.4892,88500.0
2007-12-10 11:00:00,46.78,46.9,46.77,46.83,92000.0,29.4892,29.5649,29.4829,29.5207,92000.0
2007-12-10 11:30:00,46.82,46.87,46.78,46.82,41000.0,29.5144,29.546,29.4892,29.5144,41000.0
2007-12-10 12:00:00,46.83,46.83,46.77,46.8,30000.0,29.5207,29.5207,29.4829,29.5018,30000.0
2007-12-10 12:30:00,46.81,46.83,46.76,46.79,23600.0,29.5081,29.5207,29.4766,29.4955,23600.0
2007-12-10 13:00:00,46.8,46.88,46.78,46.83,27500.0,29.5018,29.5523,29.4892,29.5207,27500.0
2007-12-10 13:30:00,46.83,46.87,46.79,46.82,23700.0,29.5207,29.546,29.4955,29.5144,23700.0
2007-12-10 14:00:00,46.81,46.83,46.74,46.83,29300.0,29.5081,29.5207,29.464,29.5207,29300.0
2007-12-10 14:30:00,46.84,47.04,46.76,46.82,51500.0,29.527,29.6531,29.4766,29.5144,51500.0
2007-12-10 15:00:00,46.83,46.91,46.78,46.78,55300.0,29.5207,29.5712,29.4892,29.4892,55300.0
2007-12-10 15:30:00,46.78,47.07,46.78,47.07,127900.0,29.4892,29.672,29.4892,29.672,127900.0
2007-12-11 09:30:00,46.58,46.81,46.58,46.67,85800.0,29.3631,29.5081,29.3631,29.4199,85800.0
2007-12-11 10:00:00,46.68,46.75,46.55,46.57,33900.0,29.4262,29.4703,29.3442,29.3568,33900.0
2007-12-11 10:30:00,46.57,46.67,46.53,46.53,79700.0,29.3568,29.4199,29.3316,29.3316,79700.0
2007-12-11 11:00:00,46.51,46.76,46.5,46.74,48200.0,29.319,29.4766,29.3127,29.464,48200.0
2007-12-11 11:30:00,46.71,47.0,46.71,46.96,40900.0,29.4451,29.6279,29.4451,29.6027,40900.0
2007-12-11 12:00:00,46.97,46.98,46.86,46.96,23300.0,29.609,29.6153,29.5397,29.6027,23300.0
2007-12-11 12:30:00,46.99,47.13,46.96,47.12,32300.0,29.6216,29.7099,29.6027,29.7036,32300.0
2007-12-11 13:00:00,47.12,47.14,47.04,47.12,36700.0,29.7036,29.7162,29.6531,29.7036,36700.0
2007-12-11 13:30:00,47.12,47.19,47.05,47.17,51000.0,29.7036,29.7477,29.6594,29.7351,51000.0
2007-12-11 14:00:00,47.16,47.24,46.35,46.52,145400.0,29.7288,29.7792,29.2182,29.3253,145400.0
2007-12-11 14:30:00,46.52,46.6,45.98,46.26,108800.0,29.3253,29.3758,28.9849,29.1614,108800.0
2007-12-11 15:00:00,46.26,46.4,46.05,46.14,172800.0,29.1614,29.2497,29.029,29.0858,172800.0
2007-12-11 15:30:00,46.14,46.31,45.8,45.93,196700.0,29.0858,29.1929,28.8714,28.9534,196700.0
2007-12-12 09:30:00,46.76,47.01,46.7,46.71,111500.0,29.4766,29.6342,29.4388,29.4451,111500.0
2007-12-12 10:00:00,46.7,46.74,46.5,46.59,143600.0,29.4388,29.464,29.3127,29.3694,143600.0
2007-12-12 10:30:00,46.58,46.67,46.33,46.35,117000.0,29.3631,29.4199,29.2056,29.2182,117000.0
2007-12-12 11:00:00,46.33,46.49,46.29,46.35,110100.0,29.2056,29.3064,29.1803,29.2182,110100.0
2007-12-12 11:30:00,46.37,46.45,46.18,46.26,57900.0,29.2308,29.2812,29.111,29.1614,57900.0
2007-12-12 12:00:00,46.27,46.39,46.16,46.24,63700.0,29.1677,29.2434,29.0984,29.1488,63700.0
2007-12-12 12:30:00,46.24,46.28,45.94,46.09,74300.0,29.1488,29.174,28.9597,29.0543,74300.0
2007-12-12 13:00:00,46.09,46.34,45.99,46.21,73200.0,29.0543,29.2119,28.9912,29.1299,73200.0
2007-12-12 13:30:00,46.21,46.41,46.16,46.36,72200.0,29.1299,29.256,29.0984,29.2245,72200.0
2007-12-12 14:00:00,46.36,46.54,46.29,46.31,99500.0,29.2245,29.3379,29.1803,29.1929,99500.0
2007-12-12 14:30:00,46.31,46.31,45.93,45.93,78700.0,29.1929,29.1929,28.9534,28.9534,78700.0
2007-12-12 15:00:00,45.93,45.94,45.7,45.9,218100.0,28.9534,28.9597,28.8084,28.9345,218100.0
2007-12-12 15:30:00,45.9,46.22,45.75,46.2,236900.0,28.9345,29.1362,28.8399,29.1236,236900.0
2007-12-13 09:30:00,45.67,45.85,45.35,45.48,205700.0,28.7895,28.903,28.5878,28.6697,205700.0
2007-12-13 10:00:00,45.51,45.69,45.33,45.49,148400.0,28.6886,28.8021,28.5752,28.676,148400.0
2007-12-13 10:30:00,45.45,45.6,45.36,45.43,142300.0,28.6508,28.7454,28.5941,28.6382,142300.0
2007-12-13 11:00:00,45.41,45.51,45.29,45.38,183200.0,28.6256,28.6886,28.55,28.6067,183200.0
2007-12-13 11:30:00,45.44,45.6,45.42,45.49,92600.0,28.6445,28.7454,28.6319,28.676,92600.0
2007-12-13 12:00:00,45.51,45.51,45.35,45.41,90700.0,28.6886,28.6886,28.5878,28.6256,90700.0
2007-12-13 12:30:00,45.36,45.39,45.17,45.17,63800.0,28.5941,28.613,28.4743,28.4743,63800.0
2007-12-13 13:00:00,45.18,45.3,45.1,45.18,59700.0,28.4806,28.5563,28.4302,28.4806,59700.0
2007-12-13 13:30:00,45.23,45.24,45.0,45.09,120400.0,28.5121,28.5184,28.3671,28.4239,120400.0
2007-12-13 14:00:00,45.09,45.45,45.04,45.36,126600.0,28.4239,28.6508,28.3924,28.5941,126600.0
2007-12-13 14:30:00,45.37,45.55,45.33,45.49,64700.0,28.6004,28.7139,28.5752,28.676,64700.0
2007-12-13 15:00:00,45.49,45.75,45.44,45.74,85900.0,28.676,28.8399,28.6445,28.8336,85900.0
2007-12-13 15:30:00,45.75,45.98,45.63,45.8,138300.0,28.8399,28.9849,28.7643,28.8714,138300.0
2007-12-14 09:30:00,44.51,44.78,44.39,44.73,198500.0,28.0583,28.2285,27.9826,28.1969,198500.0
2007-12-14 10:00:00,44.72,44.93,44.65,44.83,73600.0,28.1906,28.323,28.1465,28.26,73600.0
2007-12-14 10:30:00,44.79,44.85,44.68,44.8,76000.0,28.2348,28.2726,28.1654,28.2411,76000.0
2007-12-14 11:00:00,44.83,44.85,44.62,44.68,54700.0,28.26,28.2726,28.1276,28.1654,54700.0
2007-12-14 11:30:00,44.65,44.74,44.5,44.64,90600.0,28.1465,28.2032,28.052,28.1402,90600.0
2007-12-14 12:00:00,44.68,44.77,44.65,44.69,42800.0,28.1654,28.2222,28.1465,28.1717,42800.0
2007-12-14 12:30:00,44.69,44.82,44.65,44.75,39600.0,28.1717,28.2537,28.1465,28.2095,39600.0
2007-12-14 13:00:00,44.77,44.81,44.65,44.78,34900.0,28.2222,28.2474,28.1465,28.2285,34900.0
2007-12-14 13:30:00,44.73,44.78,44.65,44.71,41700.0,28.1969,28.2285,28.1465,28.1843,41700.0
2007-12-14 14:00:00,44.69,44.77,44.55,44.7,63600.0,28.1717,28.2222,28.0835,28.178,63600.0
2007-12-14 14:30:00,44.7,44.84,44.5,44.52,81500.0,28.178,28.2663,28.052,28.0646,81500.0
2007-12-14 15:00:00,44.5,44.69,44.24,44.37,117400.0,28.052,28.1717,27.8881,27.97,117400.0
2007-12-14 15:30:00,44.37,44.8,44.36,44.48,290100.0,27.97,28.2411,27.9637,28.0393,290100.0
2007-12-17 09:30:00,44.1,44.14,43.73,43.75,192600.0,27.7998,27.825,27.5666,27.5792,192600.0
2007-12-17 10:00:00,43.75,43.91,43.61,43.64,115100.0,27.5792,27.68,27.4909,27.5098,115100.0
2007-12-17 10:30:00,43.65,43.79,43.53,43.6,97600.0,27.5161,27.6044,27.4405,27.4846,97600.0
2007-12-17 11:00:00,43.6,43.67,43.55,43.65,100300.0,27.4846,27.5287,27.4531,27.5161,100300.0
2007-12-17 11:30:00,43.6,43.6,43.41,43.54,48200.0,27.4846,27.4846,27.3648,27.4468,48200.0
2007-12-17 12:00:00,43.51,43.63,43.49,43.62,72600.0,27.4279,27.5035,27.4153,27.4972,72600.0
2007-12-17 12:30:00,43.63,43.69,43.49,43.55,92300.0,27.5035,27.5413,27.4153,27.4531,92300.0
2007-12-17 13:00:00,43.55,43.63,43.43,43.52,102800.0,27.4531,27.5035,27.3774,27.4342,102800.0
2007-12-17 13:30:00,43.5,43.56,43.2,43.2,75600.0,27.4216,27.4594,27.2325,27.2325,75600.0
2007-12-17 14:00:00,43.18,43.34,43.16,43.34,88600.0,27.2199,27.3207,27.2072,27.3207,88600.0
2007-12-17 14:30:00,43.34,43.4,43.04,43.13,140100.0,27.3207,27.3585,27.1316,27.1883,140100.0
2007-12-17 15:00:00,43.11,43.13,42.85,42.89,167800.0,27.1757,27.1883,27.0118,27.037,167800.0
2007-12-17 15:30:00,42.91,43.23,42.89,43.03,331800.0,27.0496,27.2514,27.037,27.1253,331800.0
2007-12-18 09:30:00,43.58,43.66,43.5,43.51,104300.0,27.472,27.5224,27.4216,27.4279,104300.0
2007-12-18 10:00:00,43.52,43.56,43.08,43.21,106300.0,27.4342,27.4594,27.1568,27.2388,106300.0
2007-12-18 10:30:00,43.21,43.27,42.98,43.24,56200.0,27.2388,27.2766,27.0938,27.2577,56200.0
2007-12-18 11:00:00,43.23,43.23,43.07,43.07,36600.0,27.2514,27.2514,27.1505,27.1505,36600.0
2007-12-18 11:30:00,43.04,43.07,42.66,42.66,83800.0,27.1316,27.1505,26.8921,26.8921,83800.0
2007-12-18 12:00:00,42.73,43.05,42.55,43.05,109500.0,26.9362,27.1379,26.8227,27.1379,109500.0
2007-12-18 12:30:00,43.05,43.26,43.02,43.23,77800.0,27.1379,27.2703,27.119,27.2514,77800.0
2007-12-18 13:00:00,43.23,43.55,43.08,43.54,104100.0,27.2514,27.4531,27.1568,27.4468,104100.0
2007-12-18 13:30:00,43.53,43.77,43.52,43.74,170000.0,27.4405,27.5918,27.4342,27.5729,170000.0
2007-12-18 14:00:00,43.74,44.17,43.71,44.0,182900.0,27.5729,27.8439,27.554,27.7368,182900.0
2007-12-18 14:30:00,43.99,44.04,43.78,43.78,92400.0,27.7305,27.762,27.5981,27.5981,92400.0
2007-12-18 15:00:00,43.78,44.0,43.74,43.79,89300.0,27.5981,27.7368,27.5729,27.6044,89300.0
2007-12-18 15:30:00,43.77,43.97,43.74,43.8,198500.0,27.5918,27.7179,27.5729,27.6107,198500.0
2007-12-19 09:30:00,43.95,44.0,43.63,43.66,132200.0,27.7052,27.7368,27.5035,27.5224,132200.0
2007-12-19 10:00:00,43.68,43.78,43.47,43.51,108900.0,27.535,27.5981,27.4027,27.4279,108900.0
2007-12-19 10:30:00,43.52,43.57,43.34,43.41,97500.0,27.4342,27.4657,27.3207,27.3648,97500.0
2007-12-19 11:00:00,43.41,43.56,43.33,43.34,121900.0,27.3648,27.4594,27.3144,27.3207,121900.0
2007-12-19 11:30:00,43.3,43.59,43.24,43.29,69300.0,27.2955,27.4783,27.2577,27.2892,69300.0
2007-12-19 12:00:00,43.3,43.7,43.28,43.7,56600.0,27.2955,27.5476,27.2829,27.5476,56600.0
2007-12-19 12:30:00,43.67,43.75,43.58,43.66,72000.0,27.5287,27.5792,27.472,27.5224,72000.0
2007-12-19 13:00:00,43.68,43.68,43.56,43.6,38600.0,27.535,27.535,27.4594,27.4846,38600.0
2007-12-19 13:30:00,43.6,43.69,43.45,43.62,52600.0,27.4846,27.5413,27.3901,27.4972,52600.0
2007-12-19 14:00:00,43.62,43.9,43.59,43.85,100600.0,27.4972,27.6737,27.4783,27.6422,100600.0
2007-12-19 14:30:00,43.88,43.92,43.8,43.81,56500.0,27.6611,27.6863,27.6107,27.617,56500.0
2007-12-19 15:00:00,43.81,43.91,43.73,43.78,133400.0,27.617,27.68,27.5666,27.5981,133400.0
2007-12-19 15:30:00,43.78,43.88,43.61,43.7,165100.0,27.5981,27.6611,27.4909,27.5476,165100.0
2007-12-20 09:30:00,43.65,43.75,43.36,43.36,184100.0,27.5161,27.5792,27.3333,27.3333,184100.0
2007-12-20 10:00:00,43.37,43.43,43.1,43.2,180800.0,27.3396,27.3774,27.1694,27.2325,180800.0
2007-12-20 10:30:00,43.18,43.34,43.02,43.09,87900.0,27.2199,27.3207,27.119,27.1631,87900.0
2007-12-20 11:00:00,43.11,43.21,43.0,43.15,107200.0,27.1757,27.2388,27.1064,27.2009,107200.0
2007-12-20 11:30:00,43.18,43.24,43.05,43.13,31500.0,27.2199,27.2577,27.1379,27.1883,31500.0
2007-12-20 12:00:00,43.13,43.29,43.04,43.29,31600.0,27.1883,27.2892,27.1316,27.2892,31600.0
2007-12-20 12:30:00,43.29,43.29,43.07,43.19,24500.0,27.2892,27.2892,27.1505,27.2262,24500.0
2007-12-20 13:00:00,43.2,43.42,43.19,43.31,46700.0,27.2325,27.3711,27.2262,27.3018,46700.0
2007-12-20 13:30:00,43.31,43.5,43.27,43.46,40700.0,27.3018,27.4216,27.2766,27.3964,40700.0
2007-12-20 14:00:00,43.44,43.59,43.32,43.51,52400.0,27.3837,27.4783,27.3081,27.4279,52400.0
2007-12-20 14:30:00,43.51,43.71,43.51,43.66,125400.0,27.4279,27.554,27.4279,27.5224,125400.0
2007-12-20 15:00:00,43.64,43.75,43.52,43.53,78500.0,27.5098,27.5792,27.4342,27.4405,78500.0
2007-12-20 15:30:00,43.53,43.64,43.52,43.6,177600.0,27.4405,27.5098,27.4342,27.4846,177600.0
2007-12-21 09:30:00,43.96,44.1,43.87,44.04,148400.0,27.7115,27.7998,27.6548,27.762,148400.0
2007-12-21 10:00:00,44.05,44.34,44.05,44.34,85400.0,27.7683,27.9511,27.7683,27.9511,85400.0
2007-12-21 10:30:00,44.35,44.46,44.19,44.32,131200.0,27.9574,28.0267,27.8565,27.9385,131200.0
2007-12-21 11:00:00,44.3,44.32,44.14,44.18,152600.0,27.9259,27.9385,27.825,27.8502,152600.0
2007-12-21 11:30:00,44.22,44.3,44.22,44.3,32900.0,27.8754,27.9259,27.8754,27.9259,32900.0
2007-12-21 12:00:00,44.3,44.36,44.25,44.34,64900.0,27.9259,27.9637,27.8944,27.9511,64900.0
2007-12-21 12:30:00,44.33,44.46,44.3,44.32,46800.0,27.9448,28.0267,27.9259,27.9385,46800.0
2007-12-21 13:00:00,44.31,44.58,44.3,44.55,149200.0,27.9322,28.1024,27.9259,28.0835,149200.0
2007-12-21 13:30:00,44.54,44.58,44.51,44.52,63200.0,28.0772,28.1024,28.0583,28.0646,63200.0
2007-12-21 14:00:00,44.54,44.68,44.53,44.62,68700.0,28.0772,28.1654,28.0709,28.1276,68700.0
2007-12-21 14:30:00,44.61,44.64,44.58,44.6,78700.0,28.1213,28.1402,28.1024,28.115,78700.0
2007-12-21 15:00:00,44.6,44.63,44.44,44.45,143200.0,28.115,28.1339,28.0141,28.0204,143200.0
2007-12-21 15:30:00,44.44,44.64,44.39,44.61,177900.0,28.0141,28.1402,27.9826,28.1213,177900.0
2007-12-24 09:30:00,44.23,44.91,44.23,44.87,62100.0,27.8818,28.3104,27.8818,28.2852,62100.0
2007-12-24 10:00:00,44.9,45.08,44.9,44.98,67300.0,28.3041,28.4176,28.3041,28.3545,67300.0
2007-12-24 10:30:00,44.95,44.97,44.65,44.8,19600.0,28.3356,28.3482,28.1465,28.2411,19600.0
2007-12-24 11:00:00,44.77,45.01,44.73,44.96,17800.0,28.2222,28.3734,28.1969,28.3419,17800.0
2007-12-24 11:30:00,44.98,45.0,44.81,44.84,15600.0,28.3545,28.3671,28.2474,28.2663,15600.0
2007-12-24 12:00:00,44.86,44.87,44.76,44.76,10200.0,28.2789,28.2852,28.2159,28.2159,10200.0
2007-12-24 12:30:00,44.8,44.94,44.67,44.74,43300.0,28.2411,28.3293,28.1591,28.2032,43300.0
2007-12-24 13:00:00,44.78,44.83,44.78,44.83,1200.0,28.2285,28.26,28.2285,28.26,1200.0
2007-12-24 13:30:00,44.83,44.83,44.83,44.83,0.0,28.26,28.26,28.26,28.26,0.0
2007-12-24 14:00:00,44.83,44.83,44.83,44.83,0.0,28.26,28.26,28.26,28.26,0.0
2007-12-24 14:30:00,44.83,44.83,44.83,44.83,0.0,28.26,28.26,28.26,28.26,0.0
2007-12-24 15:00:00,44.83,44.83,44.83,44.83,0.0,28.26,28.26,28.26,28.26,0.0
2007-12-24 15:30:00,44.83,44.83,44.83,44.83,0.0,28.26,28.26,28.26,28.26,0.0
2007-12-26 09:30:00,44.78,45.17,44.76,44.8,23700.0,28.2285,28.4743,28.2159,28.2411,23700.0
2007-12-26 10:00:00,44.81,44.96,44.79,44.92,77600.0,28.2474,28.3419,28.2348,28.3167,77600.0
2007-12-26 10:30:00,44.92,45.02,44.83,44.95,46200.0,28.3167,28.3798,28.26,28.3356,46200.0
2007-12-26 11:00:00,44.95,45.12,44.92,45.09,50100.0,28.3356,28.4428,28.3167,28.4239,50100.0
2007-12-26 11:30:00,45.09,45.18,45.08,45.1,32500.0,28.4239,28.4806,28.4176,28.4302,32500.0
2007-12-26 12:00:00,45.14,45.14,44.95,44.96,18200.0,28.4554,28.4554,28.3356,28.3419,18200.0
2007-12-26 12:30:00,44.98,45.01,44.96,44.97,22600.0,28.3545,28.3734,28.3419,28.3482,22600.0
2007-12-26 13:00:00,44.97,45.08,44.95,45.0,20000.0,28.3482,28.4176,28.3356,28.3671,20000.0
2007-12-26 13:30:00,44.99,45.07,44.97,45.01,33400.0,28.3608,28.4113,28.3482,28.3734,33400.0
2007-12-26 14:00:00,45.04,45.1,45.0,45.03,31400.0,28.3924,28.4302,28.3671,28.3861,31400.0
2007-12-26 14:30:00,45.05,45.15,44.98,45.01,153700.0,28.3987,28.4617,28.3545,28.3734,153700.0
2007-12-26 15:00:00,45.01,45.11,44.88,44.97,91900.0,28.3734,28.4365,28.2915,28.3482,91900.0
2007-12-26 15:30:00,44.98,45.03,44.83,44.89,161900.0,28.3545,28.3861,28.26,28.2978,161900.0
2007-12-27 09:30:00,44.68,44.75,44.47,44.47,80700.0,28.1654,28.2095,28.033,28.033,80700.0
2007-12-27 10:00:00,44.47,44.69,44.46,44.64,21300.0,28.033,28.1717,28.0267,28.1402,21300.0
2007-12-27 10:30:00,44.63,44.64,44.52,44.6,27000.0,28.1339,28.1402,28.0646,28.115,27000.0
2007-12-27 11:00:00,44.59,44.89,44.46,44.72,85700.0,28.1087,28.2978,28.0267,28.1906,85700.0
2007-12-27 11:30:00,44.7,44.86,44.65,44.69,50300.0,28.178,28.2789,28.1465,28.1717,50300.0
2007-12-27 12:00:00,44.68,44.69,44.5,44.5,28000.0,28.1654,28.1717,28.052,28.052,28000.0
2007-12-27 12:30:00,44.49,44.54,44.3,44.54,22800.0,28.0456,28.0772,27.9259,28.0772,22800.0
2007-12-27 13:00:00,44.53,44.64,44.43,44.64,33200.0,28.0709,28.1402,28.0078,28.1402,33200.0
2007-12-27 13:30:00,44.64,44.68,44.56,44.59,27600.0,28.1402,28.1654,28.0898,28.1087,27600.0
2007-12-27 14:00:00,44.59,44.66,44.47,44.59,32200.0,28.1087,28.1528,28.033,28.1087,32200.0
2007-12-27 14:30:00,44.57,44.58,44.46,44.5,45700.0,28.0961,28.1024,28.0267,28.052,45700.0
2007-12-27 15:00:00,44.5,44.55,44.48,44.51,40600.0,28.052,28.0835,28.0393,28.0583,40600.0
2007-12-27 15:30:00,44.51,44.53,44.32,44.38,96700.0,28.0583,28.0709,27.9385,27.9763,96700.0
2007-12-28 09:30:00,44.89,45.1,44.88,44.97,67000.0,28.2978,28.4302,28.2915,28.3482,67000.0
2007-12-28 10:00:00,44.95,44.97,44.78,44.97,50600.0,28.3356,28.3482,28.2285,28.3482,50600.0
2007-12-28 10:30:00,44.96,44.97,44.84,44.86,7600.0,28.3419,28.3482,28.2663,28.2789,7600.0
2007-12-28 11:00:00,44.86,44.91,44.81,44.89,53800.0,28.2789,28.3104,28.2474,28.2978,53800.0
2007-12-28 11:30:00,44.94,45.01,44.89,44.93,35100.0,28.3293,28.3734,28.2978,28.323,35100.0
2007-12-28 12:00:00,44.93,45.01,44.79,44.85,41700.0,28.323,28.3734,28.2348,28.2726,41700.0
2007-12-28 12:30:00,44.81,44.9,44.77,44.85,24200.0,28.2474,28.3041,28.2222,28.2726,24200.0
2007-12-28 13:00:00,44.81,44.96,44.76,44.9,45900.0,28.2474,28.3419,28.2159,28.3041,45900.0
2007-12-28 13:30:00,44.9,45.0,44.72,44.98,47100.0,28.3041,28.3671,28.1906,28.3545,47100.0
2007-12-28 14:00:00,44.99,45.02,44.82,44.84,41700.0,28.3608,28.3798,28.2537,28.2663,41700.0
2007-12-28 14:30:00,44.82,45.09,44.81,44.89,38000.0,28.2537,28.4239,28.2474,28.2978,38000.0
2007-12-28 15:00:00,44.87,45.05,44.81,44.97,42000.0,28.2852,28.3987,28.2474,28.3482,42000.0
2007-12-28 15:30:00,44.96,44.99,44.8,44.85,86400.0,28.3419,28.3608,28.2411,28.2726,86400.0
2007-12-31 09:30:00,44.33,44.67,44.23,44.58,60900.0,27.9448,28.1591,27.8818,28.1024,60900.0
2007-12-31 10:00:00,44.6,44.77,44.59,44.76,32600.0,28.115,28.2222,28.1087,28.2159,32600.0
2007-12-31 10:30:00,44.77,44.77,44.62,44.66,26800.0,28.2222,28.2222,28.1276,28.1528,26800.0
2007-12-31 11:00:00,44.64,44.68,44.45,44.57,51600.0,28.1402,28.1654,28.0204,28.0961,51600.0
2007-12-31 11:30:00,44.59,44.7,44.57,44.63,35500.0,28.1087,28.178,28.0961,28.1339,35500.0
2007-12-31 12:00:00,44.65,44.69,44.53,44.57,16000.0,28.1465,28.1717,28.0709,28.0961,16000.0
2007-12-31 12:30:00,44.57,44.69,44.56,44.62,23800.0,28.0961,28.1717,28.0898,28.1276,23800.0
2007-12-31 13:00:00,44.63,44.77,44.63,44.65,23300.0,28.1339,28.2222,28.1339,28.1465,23300.0
2007-12-31 13:30:00,44.64,44.69,44.6,44.63,25000.0,28.1402,28.1717,28.115,28.1339,25000.0
2007-12-31 14:00:00,44.62,44.65,44.56,44.61,51000.0,28.1276,28.1465,28.0898,28.1213,51000.0
2007-12-31 14:30:00,44.61,44.82,44.57,44.78,66800.0,28.1213,28.2537,28.0961,28.2285,66800.0
2007-12-31 15:00:00,44.78,44.96,44.72,44.88,36000.0,28.2285,28.3419,28.1906,28.2915,36000.0
2007-12-31 15:30:00,44.87,44.94,44.6,44.61,148900.0,28.2852,28.3293,28.115,28.1213,148900.0
2008-01-02 09:30:00,44.51,44.69,44.4,44.48,80000.0,28.0583,28.1717,27.9889,28.0393,80000.0
2008-01-02 10:00:00,44.48,44.56,44.16,44.25,116200.0,28.0393,28.0898,27.8376,27.8944,116200.0
2008-01-02 10:30:00,44.28,44.32,44.13,44.29,125100.0,27.9133,27.9385,27.8187,27.9196,125100.0
2008-01-02 11:00:00,44.3,44.43,44.23,44.34,165400.0,27.9259,28.0078,27.8818,27.9511,165400.0
2008-01-02 11:30:00,44.36,44.49,44.35,44.48,78200.0,27.9637,28.0456,27.9574,28.0393,78200.0
2008-01-02 12:00:00,44.48,44.49,44.4,44.41,143700.0,28.0393,28.0456,27.9889,27.9952,143700.0
2008-01-02 12:30:00,44.41,44.54,44.4,44.48,91500.0,27.9952,28.0772,27.9889,28.0393,91500.0
2008-01-02 13:00:00,44.46,44.54,44.38,44.44,189200.0,28.0267,28.0772,27.9763,28.0141,189200.0
2008-01-02 13:30:00,44.44,44.51,44.4,44.5,74800.0,28.0141,28.0583,27.9889,28.052,74800.0
2008-01-02 14:00:00,44.49,44.68,44.4,44.5,96200.0,28.0456,28.1654,27.9889,28.052,96200.0
2008-01-02 14:30:00,44.5,44.58,44.39,44.41,139600.0,28.052,28.1024,27.9826,27.9952,139600.0
2008-01-02 15:00:00,44.42,44.43,44.11,44.34,140300.0,28.0015,28.0078,27.8061,27.9511,140300.0
2008-01-02 15:30:00,44.35,44.45,44.29,44.37,145300.0,27.9574,28.0204,27.9196,27.97,145300.0
2008-01-03 09:30:00,44.34,44.55,44.31,44.32,83900.0,27.9511,28.0835,27.9322,27.9385,83900.0
2008-01-03 10:00:00,44.32,44.46,44.19,44.32,65300.0,27.9385,28.0267,27.8565,27.9385,65300.0
2008-01-03 10:30:00,44.33,44.41,44.22,44.25,70000.0,27.9448,27.9952,27.8754,27.8944,70000.0
2008-01-03 11:00:00,44.24,44.5,44.24,44.36,58500.0,27.8881,28.052,27.8881,27.9637,58500.0
2008-01-03 11:30:00,44.33,44.48,44.31,44.48,41900.0,27.9448,28.0393,27.9322,28.0393,41900.0
2008-01-03 12:00:00,44.45,44.69,44.45,44.66,57600.0,28.0204,28.1717,28.0204,28.1528,57600.0
2008-01-03 12:30:00,44.67,44.7,44.55,44.69,115500.0,28.1591,28.178,28.0835,28.1717,115500.0
2008-01-03 13:00:00,44.68,44.85,44.61,44.77,120000.0,28.1654,28.2726,28.1213,28.2222,120000.0
2008-01-03 13:30:00,44.8,44.95,44.76,44.76,60900.0,28.2411,28.3356,28.2159,28.2159,60900.0
2008-01-03 14:00:00,44.76,44.81,44.67,44.77,63900.0,28.2159,28.2474,28.1591,28.2222,63900.0
2008-01-03 14:30:00,44.77,44.8,44.67,44.73,92000.0,28.2222,28.2411,28.1591,28.1969,92000.0
2008-01-03 15:00:00,44.72,44.79,44.62,44.68,223400.0,28.1906,28.2348,28.1276,28.1654,223400.0
2008-01-03 15:30:00,44.67,44.91,44.62,44.85,388700.0,28.1591,28.3104,28.1276,28.2726,388700.0
2008-01-04 09:30:00,44.22,44.25,43.88,43.88,136300.0,27.8754,27.8944,27.6611,27.6611,136300.0
2008-01-04 10:00:00,43.89,44.1,43.73,43.75,111700.0,27.6674,27.7998,27.5666,27.5792,111700.0
2008-01-04 10:30:00,43.77,43.88,43.48,43.57,100700.0,27.5918,27.6611,27.409,27.4657,100700.0
2008-01-04 11:00:00,43.54,43.7,43.5,43.64,74200.0,27.4468,27.5476,27.4216,27.5098,74200.0
2008-01-04 11:30:00,43.64,43.65,43.38,43.54,58800.0,27.5098,27.5161,27.3459,27.4468,58800.0
2008-01-04 12:00:00,43.52,43.83,43.4,43.46,38800.0,27.4342,27.6296,27.3585,27.3964,38800.0
2008-01-04 12:30:00,43.44,43.66,43.36,43.61,45300.0,27.3837,27.5224,27.3333,27.4909,45300.0
2008-01-04 13:00:00,43.59,43.61,43.39,43.46,42000.0,27.4783,27.4909,27.3522,27.3964,42000.0
2008-01-04 13:30:00,43.45,43.52,43.25,43.41,66900.0,27.3901,27.4342,27.264,27.3648,66900.0
2008-01-04 14:00:00,43.39,43.45,43.15,43.15,62000.0,27.3522,27.3901,27.2009,27.2009,62000.0
2008-01-04 14:30:00,43.18,43.46,43.12,43.44,41500.0,27.2199,27.3964,27.182,27.3837,41500.0
2008-01-04 15:00:00,43.43,43.54,43.28,43.45,69200.0,27.3774,27.4468,27.2829,27.3901,69200.0
2008-01-04 15:30:00,43.46,43.54,43.19,43.3,111000.0,27.3964,27.4468,27.2262,27.2955,111000.0
2008-01-07 09:30:00,42.57,42.67,42.32,42.42,292900.0,26.8353,26.8984,26.6777,26.7408,292900.0
2008-01-07 10:00:00,42.4,42.43,41.66,41.7,352800.0,26.7282,26.7471,26.2617,26.2869,352800.0
2008-01-07 10:30:00,41.72,41.97,41.64,41.71,250800.0,26.2995,26.4571,26.2491,26.2932,250800.0
2008-01-07 11:00:00,41.73,42.05,41.67,42.0,174800.0,26.3058,26.5075,26.268,26.476,174800.0
2008-01-07 11:30:00,42.0,42.08,41.82,41.86,91900.0,26.476,26.5264,26.3625,26.3877,91900.0
2008-01-07 12:00:00,41.86,41.99,41.72,41.89,145000.0,26.3877,26.4697,26.2995,26.4067,145000.0
2008-01-07 12:30:00,41.9,42.11,41.86,42.07,76000.0,26.413,26.5453,26.3877,26.5201,76000.0
2008-01-07 13:00:00,42.04,42.07,41.84,41.92,60400.0,26.5012,26.5201,26.3751,26.4256,60400.0
2008-01-07 13:30:00,41.88,41.96,41.77,41.88,99700.0,26.4004,26.4508,26.331,26.4004,99700.0
2008-01-07 14:00:00,41.86,41.9,41.54,41.59,121600.0,26.3877,26.413,26.186,26.2175,121600.0
2008-01-07 14:30:00,41.58,41.89,41.5,41.67,94700.0,26.2112,26.4067,26.1608,26.268,94700.0
2008-01-07 15:00:00,41.68,41.76,41.51,41.52,99200.0,26.2743,26.3247,26.1671,26.1734,99200.0
2008-01-07 15:30:00,41.52,41.85,41.35,41.79,235700.0,26.1734,26.3814,26.0663,26.3436,235700.0
2008-01-08 09:30:00,42.51,42.7,42.39,42.47,213600.0,26.7975,26.9173,26.7218,26.7723,213600.0
2008-01-08 10:00:00,42.46,42.55,42.36,42.5,271500.0,26.766,26.8227,26.7029,26.7912,271500.0
2008-01-08 10:30:00,42.5,42.6,42.4,42.6,334900.0,26.7912,26.8542,26.7282,26.8542,334900.0
2008-01-08 11:00:00,42.58,42.77,42.49,42.54,269100.0,26.8416,26.9614,26.7849,26.8164,269100.0
2008-01-08 11:30:00,42.53,42.57,42.37,42.45,237400.0,26.8101,26.8353,26.7092,26.7597,237400.0
2008-01-08 12:00:00,42.45,42.52,42.4,42.46,79900.0,26.7597,26.8038,26.7282,26.766,79900.0
2008-01-08 12:30:00,42.47,42.5,42.34,42.45,532700.0,26.7723,26.7912,26.6903,26.7597,532700.0
2008-01-08 13:00:00,42.42,42.55,42.32,42.44,115900.0,26.7408,26.8227,26.6777,26.7534,115900.0
2008-01-08 13:30:00,42.43,42.52,42.31,42.51,124100.0,26.7471,26.8038,26.6714,26.7975,124100.0
2008-01-08 14:00:00,42.53,42.55,42.4,42.43,132500.0,26.8101,26.8227,26.7282,26.7471,132500.0
2008-01-08 14:30:00,42.42,42.45,41.99,41.99,200400.0,26.7408,26.7597,26.4697,26.4697,200400.0
2008-01-08 15:00:00,41.99,42.03,41.53,41.75,218900.0,26.4697,26.4949,26.1797,26.3184,218900.0
2008-01-08 15:30:00,41.78,42.01,41.43,41.62,218800.0,26.3373,26.4823,26.1167,26.2365,218800.0
2008-01-09 09:30:00,41.32,41.75,41.26,41.58,342900.0,26.0473,26.3184,26.0095,26.2112,342900.0
2008-01-09 10:00:00,41.58,41.81,41.36,41.44,321400.0,26.2112,26.3562,26.0726,26.123,321400.0
2008-01-09 10:30:00,41.41,41.51,41.29,41.38,187100.0,26.1041,26.1671,26.0284,26.0852,187100.0
2008-01-09 11:00:00,41.37,41.4,41.11,41.15,128100.0,26.0789,26.0978,25.915,25.9402,128100.0
2008-01-09 11:30:00,41.13,41.16,40.66,40.8,155600.0,25.9276,25.9465,25.6313,25.7195,155600.0
2008-01-09 12:00:00,40.78,41.13,40.73,41.12,78500.0,25.7069,25.9276,25.6754,25.9213,78500.0
2008-01-09 12:30:00,41.11,41.19,40.99,41.12,97800.0,25.915,25.9654,25.8393,25.9213,97800.0
2008-01-09 13:00:00,41.12,41.15,40.98,41.13,109600.0,25.9213,25.9402,25.833,25.9276,109600.0
2008-01-09 13:30:00,41.14,41.14,40.66,40.79,112400.0,25.9339,25.9339,25.6313,25.7132,112400.0
2008-01-09 14:00:00,40.76,41.05,40.62,41.05,275800.0,25.6943,25.8771,25.6061,25.8771,275800.0
2008-01-09 14:30:00,41.05,41.35,40.9,41.24,191700.0,25.8771,26.0663,25.7826,25.9969,191700.0
2008-01-09 15:00:00,41.24,41.33,41.14,41.17,273500.0,25.9969,26.0536,25.9339,25.9528,273500.0
2008-01-09 15:30:00,41.18,41.41,41.06,41.27,350200.0,25.9591,26.1041,25.8834,26.0158,350200.0
2008-01-10 09:30:00,40.31,40.42,39.96,40.29,271200.0,25.4107,25.48,25.19,25.398,271200.0
2008-01-10 10:00:00,40.3,40.51,40.24,40.29,245200.0,25.4044,25.5367,25.3665,25.398,245200.0
2008-01-10 10:30:00,40.28,40.4,40.09,40.12,208600.0,25.3917,25.4674,25.272,25.2909,208600.0
2008-01-10 11:00:00,40.11,40.19,40.02,40.15,288700.0,25.2846,25.335,25.2278,25.3098,288700.0
2008-01-10 11:30:00,40.16,40.19,39.8,39.88,226300.0,25.3161,25.335,25.0892,25.1396,226300.0
2008-01-10 12:00:00,39.88,40.28,39.83,40.08,369200.0,25.1396,25.3917,25.1081,25.2657,369200.0
2008-01-10 12:30:00,40.08,40.23,39.78,40.14,472800.0,25.2657,25.3602,25.0766,25.3035,472800.0
2008-01-10 13:00:00,40.13,40.24,39.84,40.11,306100.0,25.2972,25.3665,25.1144,25.2846,306100.0
2008-01-10 13:30:00,40.11,40.11,39.82,39.98,150700.0,25.2846,25.2846,25.1018,25.2026,150700.0
2008-01-10 14:00:00,39.99,40.1,39.8,39.9,219700.0,25.2089,25.2783,25.0892,25.1522,219700.0
2008-01-10 14:30:00,39.9,40.26,39.85,40.19,229200.0,25.1522,25.3791,25.1207,25.335,229200.0
2008-01-10 15:00:00,40.22,40.39,40.19,40.38,237400.0,25.3539,25.4611,25.335,25.4548,237400.0
2008-01-10 15:30:00,40.38,40.58,40.22,40.3,447800.0,25.4548,25.5809,25.3539,25.4044,447800.0
2008-01-11 09:30:00,39.19,39.71,39.17,39.67,283800.0,24.7046,25.0324,24.692,25.0072,283800.0
2008-01-11 10:00:00,39.64,39.75,39.5,39.51,387700.0,24.9883,25.0576,24.9,24.9064,387700.0
2008-01-11 10:30:00,39.54,39.83,39.48,39.64,258700.0,24.9253,25.1081,24.8874,24.9883,258700.0
2008-01-11 11:00:00,39.63,39.72,39.46,39.65,276600.0,24.982,25.0387,24.8748,24.9946,276600.0
2008-01-11 11:30:00,39.66,39.75,39.47,39.69,128100.0,25.0009,25.0576,24.8811,25.0198,128100.0
2008-01-11 12:00:00,39.7,39.75,39.56,39.69,114400.0,25.0261,25.0576,24.9379,25.0198,114400.0
2008-01-11 12:30:00,39.69,39.75,39.57,39.75,131100.0,25.0198,25.0576,24.9442,25.0576,131100.0
2008-01-11 13:00:00,39.75,39.75,39.45,39.64,124300.0,25.0576,25.0576,24.8685,24.9883,124300.0
2008-01-11 13:30:00,39.64,39.65,39.29,39.31,186500.0,24.9883,24.9946,24.7677,24.7803,186500.0
2008-01-11 14:00:00,39.31,39.6,39.27,39.56,160300.0,24.7803,24.9631,24.7551,24.9379,160300.0
2008-01-11 14:30:00,39.58,39.6,39.43,39.52,190000.0,24.9505,24.9631,24.8559,24.9127,190000.0
2008-01-11 15:00:00,39.54,39.54,39.27,39.36,223300.0,24.9253,24.9253,24.7551,24.8118,223300.0
2008-01-11 15:30:00,39.36,39.49,39.28,39.4,286100.0,24.8118,24.8937,24.7614,24.837,286100.0
2008-01-14 09:30:00,40.81,40.86,40.56,40.77,363400.0,25.7258,25.7574,25.5683,25.7006,363400.0
2008-01-14 10:00:00,40.75,40.85,40.62,40.66,117700.0,25.688,25.7511,25.6061,25.6313,117700.0
2008-01-14 10:30:00,40.66,40.92,40.65,40.88,106800.0,25.6313,25.7952,25.625,25.77,106800.0
2008-01-14 11:00:00,40.89,41.06,40.82,41.02,97600.0,25.7763,25.8834,25.7322,25.8582,97600.0
2008-01-14 11:30:00,41.02,41.1,40.68,40.75,91200.0,25.8582,25.9087,25.6439,25.688,91200.0
2008-01-14 12:00:00,40.75,40.82,40.75,40.79,52700.0,25.688,25.7322,25.688,25.7132,52700.0
2008-01-14 12:30:00,40.77,40.97,40.76,40.93,89600.0,25.7006,25.8267,25.6943,25.8015,89600.0
2008-01-14 13:00:00,40.94,41.07,40.91,41.0,89900.0,25.8078,25.8897,25.7889,25.8456,89900.0
2008-01-14 13:30:00,40.99,41.22,40.97,41.19,95200.0,25.8393,25.9843,25.8267,25.9654,95200.0
2008-01-14 14:00:00,41.19,41.19,40.95,41.12,73800.0,25.9654,25.9654,25.8141,25.9213,73800.0
2008-01-14 14:30:00,41.12,41.35,41.12,41.29,128500.0,25.9213,26.0663,25.9213,26.0284,128500.0
2008-01-14 15:00:00,41.29,41.34,41.07,41.1,116300.0,26.0284,26.0599,25.8897,25.9087,116300.0
2008-01-14 15:30:00,41.09,41.26,41.09,41.18,163000.0,25.9024,26.0095,25.9024,25.9591,163000.0
2008-01-15 09:30:00,38.82,39.33,38.8,39.18,728000.0,24.4714,24.7929,24.4588,24.6983,728000.0
2008-01-15 10:00:00,39.19,39.25,38.75,38.85,343500.0,24.7046,24.7425,24.4273,24.4903,343500.0
2008-01-15 10:30:00,38.84,38.89,38.58,38.68,301400.0,24.484,24.5155,24.3201,24.3831,301400.0
2008-01-15 11:00:00,38.68,38.93,38.67,38.74,260100.0,24.3831,24.5407,24.3768,24.421,260100.0
2008-01-15 11:30:00,38.75,38.94,38.7,38.81,107300.0,24.4273,24.547,24.3957,24.4651,107300.0
2008-01-15 12:00:00,38.81,38.88,38.75,38.85,62000.0,24.4651,24.5092,24.4273,24.4903,62000.0
2008-01-15 12:30:00,38.85,38.88,38.73,38.8,76300.0,24.4903,24.5092,24.4147,24.4588,76300.0
2008-01-15 13:00:00,38.78,39.0,38.75,38.9,75500.0,24.4462,24.5849,24.4273,24.5218,75500.0
2008-01-15 13:30:00,38.89,38.95,38.72,38.81,117100.0,24.5155,24.5533,24.4084,24.4651,117100.0
2008-01-15 14:00:00,38.8,38.85,38.72,38.85,120600.0,24.4588,24.4903,24.4084,24.4903,120600.0
2008-01-15 14:30:00,38.83,38.86,38.6,38.67,146900.0,24.4777,24.4966,24.3327,24.3768,146900.0
2008-01-15 15:00:00,38.66,38.82,38.5,38.79,140400.0,24.3705,24.4714,24.2697,24.4525,140400.0
2008-01-15 15:30:00,38.77,39.0,38.61,38.7,267700.0,24.4399,24.5849,24.339,24.3957,267700.0
2008-01-16 09:30:00,38.3,39.47,38.29,39.0,421800.0,24.1436,24.8811,24.1373,24.5849,421800.0
2008-01-16 10:00:00,39.0,39.05,38.62,38.82,421900.0,24.5849,24.6164,24.3453,24.4714,421900.0
2008-01-16 10:30:00,38.82,38.87,37.82,37.87,438800.0,24.4714,24.5029,23.841,23.8725,438800.0
2008-01-16 11:00:00,37.88,38.26,37.88,38.2,198300.0,23.8788,24.1184,23.8788,24.0806,198300.0
2008-01-16 11:30:00,38.19,38.46,37.81,38.35,193700.0,24.0742,24.2445,23.8347,24.1751,193700.0
2008-01-16 12:00:00,38.41,38.49,38.22,38.28,117100.0,24.2129,24.2634,24.0932,24.131,117100.0
2008-01-16 12:30:00,38.3,38.56,38.29,38.43,169400.0,24.1436,24.3075,24.1373,24.2255,169400.0
2008-01-16 13:00:00,38.41,38.52,38.31,38.38,148000.0,24.2129,24.2823,24.1499,24.194,148000.0
2008-01-16 13:30:00,38.38,38.6,38.34,38.51,178600.0,24.194,24.3327,24.1688,24.276,178600.0
2008-01-16 14:00:00,38.52,38.88,38.39,38.88,175900.0,24.2823,24.5092,24.2003,24.5092,175900.0
2008-01-16 14:30:00,38.9,39.18,38.58,38.6,187100.0,24.5218,24.6983,24.3201,24.3327,187100.0
2008-01-16 15:00:00,38.6,39.08,38.58,39.06,286200.0,24.3327,24.6353,24.3201,24.6227,286200.0
2008-01-16 15:30:00,39.06,39.1,38.7,38.87,840500.0,24.6227,24.6479,24.3957,24.5029,840500.0
2008-01-17 09:30:00,38.84,39.03,38.74,38.9,201900.0,24.484,24.6038,24.421,24.5218,201900.0
2008-01-17 10:00:00,38.89,38.9,38.25,38.45,379800.0,24.5155,24.5218,24.1121,24.2381,379800.0
2008-01-17 10:30:00,38.45,38.45,38.0,38.2,347100.0,24.2381,24.2381,23.9545,24.0806,347100.0
2008-01-17 11:00:00,38.2,38.31,38.01,38.14,290000.0,24.0806,24.1499,23.9608,24.0427,290000.0
2008-01-17 11:30:00,38.13,38.24,37.91,37.93,372500.0,24.0364,24.1058,23.8977,23.9104,372500.0
2008-01-17 12:00:00,37.93,37.96,37.36,37.59,242500.0,23.9104,23.9293,23.551,23.696,242500.0
2008-01-17 12:30:00,37.6,37.74,37.53,37.56,191000.0,23.7023,23.7906,23.6582,23.6771,191000.0
2008-01-17 13:00:00,37.55,37.56,37.42,37.47,173600.0,23.6708,23.6771,23.5889,23.6204,173600.0
2008-01-17 13:30:00,37.48,37.64,37.38,37.42,237500.0,23.6267,23.7275,23.5636,23.5889,237500.0
2008-01-17 14:00:00,37.41,37.45,37.0,37.0,228900.0,23.5826,23.6078,23.3241,23.3241,228900.0
2008-01-17 14:30:00,37.01,37.01,36.72,36.95,359700.0,23.3304,23.3304,23.1476,23.2926,359700.0
2008-01-17 15:00:00,36.95,37.13,36.74,36.74,400800.0,23.2926,23.406,23.1602,23.1602,400800.0
2008-01-17 15:30:00,36.74,36.9,36.5,36.57,317900.0,23.1602,23.2611,23.0089,23.053,317900.0
2008-01-18 09:30:00,36.96,37.3,36.68,37.09,523000.0,23.2989,23.5132,23.1224,23.3808,523000.0
2008-01-18 10:00:00,37.09,37.36,37.03,37.18,801900.0,23.3808,23.551,23.343,23.4376,801900.0
2008-01-18 10:30:00,37.19,37.25,36.85,37.02,592100.0,23.4439,23.4817,23.2295,23.3367,592100.0
2008-01-18 11:00:00,37.02,37.05,36.67,36.7,1055800.0,23.3367,23.3556,23.1161,23.135,1055800.0
2008-01-18 11:30:00,36.75,37.0,36.05,36.12,250700.0,23.1665,23.3241,22.7252,22.7694,250700.0
2008-01-18 12:00:00,36.14,36.62,36.11,36.61,167500.0,22.782,23.0846,22.7631,23.0782,167500.0
2008-01-18 12:30:00,36.61,36.76,36.45,36.57,106100.0,23.0782,23.1728,22.9774,23.053,106100.0
2008-01-18 13:00:00,36.53,36.75,36.31,36.49,151900.0,23.0278,23.1665,22.8891,23.0026,151900.0
2008-01-18 13:30:00,36.49,36.53,36.29,36.47,178600.0,23.0026,23.0278,22.8765,22.99,178600.0
2008-01-18 14:00:00,36.41,36.61,36.38,36.61,204400.0,22.9522,23.0782,22.9333,23.0782,204400.0
2008-01-18 14:30:00,36.62,36.63,36.34,36.46,137100.0,23.0846,23.0909,22.908,22.9837,137100.0
2008-01-18 15:00:00,36.46,36.71,36.35,36.45,193500.0,22.9837,23.1413,22.9143,22.9774,193500.0
2008-01-18 15:30:00,36.47,36.71,36.41,36.6,347300.0,22.99,23.1413,22.9522,23.0719,347300.0
2008-01-22 09:30:00,34.95,36.01,34.91,35.56,412400.0,22.0318,22.7,22.0066,22.4163,412400.0
2008-01-22 10:00:00,35.6,36.22,35.43,36.13,405700.0,22.4416,22.8324,22.3344,22.7757,405700.0
2008-01-22 10:30:00,36.12,36.5,35.91,36.31,584900.0,22.7694,23.0089,22.637,22.8891,584900.0
2008-01-22 11:00:00,36.32,36.97,36.28,36.45,897700.0,22.8954,23.3052,22.8702,22.9774,897700.0
2008-01-22 11:30:00,36.45,36.49,36.02,36.28,195900.0,22.9774,23.0026,22.7063,22.8702,195900.0
2008-01-22 12:00:00,36.3,36.41,36.17,36.22,188200.0,22.8828,22.9522,22.8009,22.8324,188200.0
2008-01-22 12:30:00,36.22,36.4,36.13,36.4,177900.0,22.8324,22.9459,22.7757,22.9459,177900.0
2008-01-22 13:00:00,36.4,36.63,36.29,36.46,152400.0,22.9459,23.0909,22.8765,22.9837,152400.0
2008-01-22 13:30:00,36.43,36.65,36.26,36.51,141900.0,22.9648,23.1035,22.8576,23.0152,141900.0
2008-01-22 14:00:00,36.5,36.6,36.25,36.47,135300.0,23.0089,23.0719,22.8513,22.99,135300.0
2008-01-22 14:30:00,36.47,36.56,36.24,36.4,117900.0,22.99,23.0467,22.845,22.9459,117900.0
2008-01-22 15:00:00,36.41,36.69,36.32,36.52,256200.0,22.9522,23.1287,22.8954,23.0215,256200.0
2008-01-22 15:30:00,36.55,36.87,36.5,36.67,414000.0,23.0404,23.2421,23.0089,23.1161,414000.0
2008-01-23 09:30:00,34.97,36.0,34.93,35.98,522700.0,22.0444,22.6937,22.0192,22.6811,522700.0
2008-01-23 10:00:00,35.98,36.17,35.69,35.84,199200.0,22.6811,22.8009,22.4983,22.5929,199200.0
2008-01-23 10:30:00,35.78,35.99,35.62,35.91,266300.0,22.555,22.6874,22.4542,22.637,266300.0
2008-01-23 11:00:00,35.91,36.03,35.65,35.75,151300.0,22.637,22.7126,22.4731,22.5361,151300.0
2008-01-23 11:30:00,35.75,35.92,35.62,35.78,270700.0,22.5361,22.6433,22.4542,22.555,270700.0
2008-01-23 12:00:00,35.78,35.9,35.69,35.72,347200.0,22.555,22.6307,22.4983,22.5172,347200.0
2008-01-23 12:30:00,35.71,35.78,35.49,35.65,449200.0,22.5109,22.555,22.3722,22.4731,449200.0
2008-01-23 13:00:00,35.67,35.9,35.53,35.72,271400.0,22.4857,22.6307,22.3974,22.5172,271400.0
2008-01-23 13:30:00,35.72,35.98,35.57,35.74,290900.0,22.5172,22.6811,22.4227,22.5298,290900.0
2008-01-23 14:00:00,35.73,36.31,35.52,36.24,306400.0,22.5235,22.8891,22.3911,22.845,306400.0
2008-01-23 14:30:00,36.24,36.25,35.56,35.91,248800.0,22.845,22.8513,22.4163,22.637,248800.0
2008-01-23 15:00:00,35.91,36.98,35.84,36.81,316100.0,22.637,23.3115,22.5929,23.2043,316100.0
2008-01-23 15:30:00,36.82,37.66,36.81,37.56,434300.0,23.2106,23.7401,23.2043,23.6771,434300.0
2008-01-24 09:30:00,37.76,38.45,37.69,38.3,461200.0,23.8032,24.2381,23.7591,24.1436,461200.0
2008-01-24 10:00:00,38.3,38.55,38.04,38.41,622800.0,24.1436,24.3012,23.9797,24.2129,622800.0
2008-01-24 10:30:00,38.41,38.63,38.11,38.43,307000.0,24.2129,24.3516,24.0238,24.2255,307000.0
2008-01-24 11:00:00,38.43,38.73,38.29,38.71,169400.0,24.2255,24.4147,24.1373,24.402,169400.0
2008-01-24 11:30:00,38.73,38.9,38.53,38.53,125800.0,24.4147,24.5218,24.2886,24.2886,125800.0
2008-01-24 12:00:00,38.53,38.64,38.3,38.35,130100.0,24.2886,24.3579,24.1436,24.1751,130100.0
2008-01-24 12:30:00,38.34,38.6,38.34,38.56,229300.0,24.1688,24.3327,24.1688,24.3075,229300.0
2008-01-24 13:00:00,38.57,38.6,38.22,38.25,348200.0,24.3138,24.3327,24.0932,24.1121,348200.0
2008-01-24 13:30:00,38.25,38.43,38.08,38.32,310300.0,24.1121,24.2255,24.0049,24.1562,310300.0
2008-01-24 14:00:00,38.32,38.7,38.2,38.65,198900.0,24.1562,24.3957,24.0806,24.3642,198900.0
2008-01-24 14:30:00,38.64,38.68,38.06,38.17,154800.0,24.3579,24.3831,23.9923,24.0616,154800.0
2008-01-24 15:00:00,38.17,38.42,38.1,38.32,280100.0,24.0616,24.2192,24.0175,24.1562,280100.0
2008-01-24 15:30:00,38.31,38.43,38.28,38.39,368300.0,24.1499,24.2255,24.131,24.2003,368300.0
2008-01-25 09:30:00,38.58,38.97,38.58,38.79,237800.0,24.3201,24.5659,24.3201,24.4525,237800.0
2008-01-25 10:00:00,38.79,38.93,38.6,38.67,314100.0,24.4525,24.5407,24.3327,24.3768,314100.0
2008-01-25 10:30:00,38.66,38.67,38.28,38.43,230900.0,24.3705,24.3768,24.131,24.2255,230900.0
2008-01-25 11:00:00,38.44,38.52,38.3,38.31,114800.0,24.2318,24.2823,24.1436,24.1499,114800.0
2008-01-25 11:30:00,38.32,38.51,38.19,38.29,79700.0,24.1562,24.276,24.0742,24.1373,79700.0
2008-01-25 12:00:00,38.3,38.38,38.2,38.3,62100.0,24.1436,24.194,24.0806,24.1436,62100.0
2008-01-25 12:30:00,38.3,38.35,38.06,38.11,234800.0,24.1436,24.1751,23.9923,24.0238,234800.0
2008-01-25 13:00:00,38.1,38.28,37.99,38.15,83000.0,24.0175,24.131,23.9482,24.049,83000.0
2008-01-25 13:30:00,38.15,38.16,37.86,38.02,157100.0,24.049,24.0553,23.8662,23.9671,157100.0
2008-01-25 14:00:00,38.01,38.22,37.92,38.06,184000.0,23.9608,24.0932,23.904,23.9923,184000.0
2008-01-25 14:30:00,38.08,38.15,37.91,38.05,213700.0,24.0049,24.049,23.8977,23.986,213700.0
2008-01-25 15:00:00,38.05,38.42,37.97,38.41,289300.0,23.986,24.2192,23.9356,24.2129,289300.0
2008-01-25 15:30:00,38.41,38.46,37.78,38.0,301800.0,24.2129,24.2445,23.8158,23.9545,301800.0
2008-01-28 09:30:00,39.2,39.2,38.7,38.9,213000.0,24.7109,24.7109,24.3957,24.5218,213000.0
2008-01-28 10:00:00,38.86,38.9,38.55,38.85,191000.0,24.4966,24.5218,24.3012,24.4903,191000.0
2008-01-28 10:30:00,38.85,39.15,38.76,39.08,234400.0,24.4903,24.6794,24.4336,24.6353,234400.0
2008-01-28 11:00:00,39.09,39.3,39.0,39.18,147400.0,24.6416,24.774,24.5849,24.6983,147400.0
2008-01-28 11:30:00,39.16,39.33,39.11,39.22,147100.0,24.6857,24.7929,24.6542,24.7235,147100.0
2008-01-28 12:00:00,39.27,39.28,39.06,39.15,46500.0,24.7551,24.7614,24.6227,24.6794,46500.0
2008-01-28 12:30:00,39.18,39.31,39.04,39.27,48000.0,24.6983,24.7803,24.6101,24.7551,48000.0
2008-01-28 13:00:00,39.25,39.5,39.23,39.38,58500.0,24.7425,24.9,24.7298,24.8244,58500.0
2008-01-28 13:30:00,39.42,39.45,39.25,39.35,96300.0,24.8496,24.8685,24.7425,24.8055,96300.0
2008-01-28 14:00:00,39.32,39.42,39.32,39.32,108100.0,24.7866,24.8496,24.7866,24.7866,108100.0
2008-01-28 14:30:00,39.32,39.5,39.28,39.33,71000.0,24.7866,24.9,24.7614,24.7929,71000.0
2008-01-28 15:00:00,39.34,39.49,39.11,39.18,138600.0,24.7992,24.8937,24.6542,24.6983,138600.0
2008-01-28 15:30:00,39.18,39.77,39.17,39.63,271900.0,24.6983,25.0703,24.692,24.982,271900.0
2008-01-29 09:30:00,41.53,41.57,40.84,40.85,557100.0,26.1797,26.2049,25.7448,25.7511,557100.0
2008-01-29 10:00:00,40.86,41.28,40.65,41.25,234100.0,25.7574,26.0221,25.625,26.0032,234100.0
2008-01-29 10:30:00,41.25,41.37,41.12,41.37,157700.0,26.0032,26.0789,25.9213,26.0789,157700.0
2008-01-29 11:00:00,41.35,41.82,41.35,41.66,147800.0,26.0663,26.3625,26.0663,26.2617,147800.0
2008-01-29 11:30:00,41.67,41.75,41.43,41.46,113300.0,26.268,26.3184,26.1167,26.1356,113300.0
2008-01-29 12:00:00,41.46,41.58,41.21,41.25,131000.0,26.1356,26.2112,25.978,26.0032,131000.0
2008-01-29 12:30:00,41.24,41.41,41.18,41.25,127900.0,25.9969,26.1041,25.9591,26.0032,127900.0
2008-01-29 13:00:00,41.24,41.35,41.11,41.34,95600.0,25.9969,26.0663,25.915,26.0599,95600.0
2008-01-29 13:30:00,41.34,41.37,41.2,41.22,107800.0,26.0599,26.0789,25.9717,25.9843,107800.0
2008-01-29 14:00:00,41.23,41.25,41.06,41.17,204500.0,25.9906,26.0032,25.8834,25.9528,204500.0
2008-01-29 14:30:00,41.19,41.35,41.06,41.2,172800.0,25.9654,26.0663,25.8834,25.9717,172800.0
2008-01-29 15:00:00,41.21,41.67,41.18,41.6,259200.0,25.978,26.268,25.9591,26.2238,259200.0
2008-01-29 15:30:00,41.6,41.64,41.37,41.54,248300.0,26.2238,26.2491,26.0789,26.186,248300.0
2008-01-30 09:30:00,40.56,40.65,40.33,40.57,147200.0,25.5683,25.625,25.4233,25.5746,147200.0
2008-01-30 10:00:00,40.57,40.77,40.5,40.53,81400.0,25.5746,25.7006,25.5304,25.5493,81400.0
2008-01-30 10:30:00,40.5,40.55,40.27,40.46,88500.0,25.5304,25.5619,25.3854,25.5052,88500.0
2008-01-30 11:00:00,40.47,40.51,40.11,40.13,65400.0,25.5115,25.5367,25.2846,25.2972,65400.0
2008-01-30 11:30:00,40.15,40.21,40.01,40.12,39600.0,25.3098,25.3476,25.2215,25.2909,39600.0
2008-01-30 12:00:00,40.11,40.28,40.04,40.21,48000.0,25.2846,25.3917,25.2405,25.3476,48000.0
2008-01-30 12:30:00,40.16,40.21,40.07,40.11,35900.0,25.3161,25.3476,25.2594,25.2846,35900.0
2008-01-30 13:00:00,40.12,40.35,40.11,40.22,48500.0,25.2909,25.4359,25.2846,25.3539,48500.0
2008-01-30 13:30:00,40.22,40.33,40.12,40.27,56300.0,25.3539,25.4233,25.2909,25.3854,56300.0
2008-01-30 14:00:00,40.28,41.21,40.23,41.1,154700.0,25.3917,25.978,25.3602,25.9087,154700.0
2008-01-30 14:30:00,41.09,41.24,40.54,41.24,201900.0,25.9024,25.9969,25.5556,25.9969,201900.0
2008-01-30 15:00:00,41.21,41.5,40.87,40.99,224300.0,25.978,26.1608,25.7637,25.8393,224300.0
2008-01-30 15:30:00,40.97,41.03,40.45,40.53,314000.0,25.8267,25.8645,25.4989,25.5493,314000.0
2008-01-31 09:30:00,38.93,39.34,38.88,39.31,272700.0,24.5407,24.7992,24.5092,24.7803,272700.0
2008-01-31 10:00:00,39.28,39.39,39.07,39.23,156600.0,24.7614,24.8307,24.629,24.7298,156600.0
2008-01-31 10:30:00,39.23,39.27,39.01,39.16,172300.0,24.7298,24.7551,24.5912,24.6857,172300.0
2008-01-31 11:00:00,39.17,39.32,38.94,39.23,235900.0,24.692,24.7866,24.547,24.7298,235900.0
2008-01-31 11:30:00,39.24,39.8,39.13,39.6,175400.0,24.7361,25.0892,24.6668,24.9631,175400.0
2008-01-31 12:00:00,39.6,39.65,39.38,39.46,115900.0,24.9631,24.9946,24.8244,24.8748,115900.0
2008-01-31 12:30:00,39.47,39.5,39.23,39.41,138700.0,24.8811,24.9,24.7298,24.8433,138700.0
2008-01-31 13:00:00,39.42,39.51,39.31,39.5,125000.0,24.8496,24.9064,24.7803,24.9,125000.0
2008-01-31 13:30:00,39.49,39.71,39.48,39.62,112800.0,24.8937,25.0324,24.8874,24.9757,112800.0
2008-01-31 14:00:00,39.64,39.82,39.57,39.78,161500.0,24.9883,25.1018,24.9442,25.0766,161500.0
2008-01-31 14:30:00,39.76,39.98,39.69,39.96,150700.0,25.0639,25.2026,25.0198,25.19,150700.0
2008-01-31 15:00:00,39.96,40.19,39.88,40.08,268500.0,25.19,25.335,25.1396,25.2657,268500.0
2008-01-31 15:30:00,40.06,40.26,39.96,40.02,228000.0,25.2531,25.3791,25.19,25.2278,228000.0
2008-02-01 09:30:00,40.01,40.62,40.01,40.44,226600.0,25.2215,25.6061,25.2215,25.4926,226600.0
2008-02-01 10:00:00,40.44,40.84,40.44,40.67,281400.0,25.4926,25.7448,25.4926,25.6376,281400.0
2008-02-01 10:30:00,40.68,40.68,40.22,40.32,150700.0,25.6439,25.6439,25.3539,25.417,150700.0
2008-02-01 11:00:00,40.29,40.63,40.29,40.52,242500.0,25.398,25.6124,25.398,25.543,242500.0
2008-02-01 11:30:00,40.5,40.91,40.48,40.76,118300.0,25.5304,25.7889,25.5178,25.6943,118300.0
2008-02-01 12:00:00,40.77,40.77,40.59,40.66,298800.0,25.7006,25.7006,25.5872,25.6313,298800.0
2008-02-01 12:30:00,40.64,40.66,40.48,40.63,40900.0,25.6187,25.6313,25.5178,25.6124,40900.0
2008-02-01 13:00:00,40.62,40.8,40.6,40.78,72500.0,25.6061,25.7195,25.5935,25.7069,72500.0
2008-02-01 13:30:00,40.77,40.78,40.62,40.63,101700.0,25.7006,25.7069,25.6061,25.6124,101700.0
2008-02-01 14:00:00,40.61,40.88,40.6,40.88,106000.0,25.5998,25.77,25.5935,25.77,106000.0
2008-02-01 14:30:00,40.9,41.02,40.85,41.0,191400.0,25.7826,25.8582,25.7511,25.8456,191400.0
2008-02-01 15:00:00,40.99,41.08,40.89,41.04,135500.0,25.8393,25.8961,25.7763,25.8708,135500.0
2008-02-01 15:30:00,41.04,41.08,40.94,41.0,208700.0,25.8708,25.8961,25.8078,25.8456,208700.0
2008-02-04 09:30:00,41.58,41.62,41.42,41.5,172600.0,26.2112,26.2365,26.1104,26.1608,172600.0
2008-02-04 10:00:00,41.52,41.53,41.25,41.28,259200.0,26.1734,26.1797,26.0032,26.0221,259200.0
2008-02-04 10:30:00,41.29,41.3,40.97,41.06,276900.0,26.0284,26.0347,25.8267,25.8834,276900.0
2008-02-04 11:00:00,41.03,41.09,40.85,40.92,280400.0,25.8645,25.9024,25.7511,25.7952,280400.0
2008-02-04 11:30:00,40.91,41.35,40.86,41.31,56500.0,25.7889,26.0663,25.7574,26.041,56500.0
2008-02-04 12:00:00,41.3,41.32,41.02,41.19,59700.0,26.0347,26.0473,25.8582,25.9654,59700.0
2008-02-04 12:30:00,41.17,41.31,41.17,41.21,54300.0,25.9528,26.041,25.9528,25.978,54300.0
2008-02-04 13:00:00,41.21,41.29,41.13,41.2,82400.0,25.978,26.0284,25.9276,25.9717,82400.0
2008-02-04 13:30:00,41.19,41.4,41.19,41.38,59800.0,25.9654,26.0978,25.9654,26.0852,59800.0
2008-02-04 14:00:00,41.38,41.42,41.25,41.34,92100.0,26.0852,26.1104,26.0032,26.0599,92100.0
2008-02-04 14:30:00,41.34,41.39,41.23,41.38,63700.0,26.0599,26.0915,25.9906,26.0852,63700.0
2008-02-04 15:00:00,41.38,41.43,41.27,41.39,35400.0,26.0852,26.1167,26.0158,26.0915,35400.0
2008-02-04 15:30:00,41.38,41.38,41.16,41.26,103000.0,26.0852,26.0852,25.9465,26.0095,103000.0
2008-02-05 09:30:00,39.76,39.9,39.54,39.86,150700.0,25.0639,25.1522,24.9253,25.127,150700.0
2008-02-05 10:00:00,39.87,39.9,39.7,39.9,231500.0,25.1333,25.1522,25.0261,25.1522,231500.0
2008-02-05 10:30:00,39.89,40.05,39.73,40.04,184900.0,25.1459,25.2468,25.045,25.2405,184900.0
2008-02-05 11:00:00,40.04,40.22,39.81,40.16,130600.0,25.2405,25.3539,25.0955,25.3161,130600.0
2008-02-05 11:30:00,40.13,40.23,39.95,40.23,106300.0,25.2972,25.3602,25.1837,25.3602,106300.0
2008-02-05 12:00:00,40.2,40.21,40.05,40.07,61400.0,25.3413,25.3476,25.2468,25.2594,61400.0
2008-02-05 12:30:00,40.07,40.15,39.97,40.1,46500.0,25.2594,25.3098,25.1963,25.2783,46500.0
2008-02-05 13:00:00,40.1,40.24,39.97,40.0,80700.0,25.2783,25.3665,25.1963,25.2152,80700.0
2008-02-05 13:30:00,40.0,40.02,39.9,39.94,135100.0,25.2152,25.2278,25.1522,25.1774,135100.0
2008-02-05 14:00:00,39.94,40.05,39.85,40.01,112500.0,25.1774,25.2468,25.1207,25.2215,112500.0
2008-02-05 14:30:00,40.01,40.16,39.98,39.98,94300.0,25.2215,25.3161,25.2026,25.2026,94300.0
2008-02-05 15:00:00,39.97,40.04,39.9,39.94,117100.0,25.1963,25.2405,25.1522,25.1774,117100.0
2008-02-05 15:30:00,39.93,40.06,39.7,39.72,191300.0,25.1711,25.2531,25.0261,25.0387,191300.0
2008-02-06 09:30:00,38.47,38.72,38.34,38.49,551200.0,24.2508,24.4084,24.1688,24.2634,551200.0
2008-02-06 10:00:00,38.49,38.67,38.49,38.64,340500.0,24.2634,24.3768,24.2634,24.3579,340500.0
2008-02-06 10:30:00,38.62,38.65,38.46,38.6,231700.0,24.3453,24.3642,24.2445,24.3327,231700.0
2008-02-06 11:00:00,38.6,38.68,38.52,38.6,270200.0,24.3327,24.3831,24.2823,24.3327,270200.0
2008-02-06 11:30:00,38.6,38.63,38.54,38.6,141100.0,24.3327,24.3516,24.2949,24.3327,141100.0
2008-02-06 12:00:00,38.59,38.67,38.54,38.66,228000.0,24.3264,24.3768,24.2949,24.3705,228000.0
2008-02-06 12:30:00,38.66,38.74,38.6,38.7,200200.0,24.3705,24.421,24.3327,24.3957,200200.0
2008-02-06 13:00:00,38.71,38.93,38.69,38.93,156000.0,24.402,24.5407,24.3894,24.5407,156000.0
2008-02-06 13:30:00,38.93,38.93,38.64,38.65,144000.0,24.5407,24.5407,24.3579,24.3642,144000.0
2008-02-06 14:00:00,38.64,38.7,38.42,38.54,283400.0,24.3579,24.3957,24.2192,24.2949,283400.0
2008-02-06 14:30:00,38.55,38.6,38.39,38.54,158900.0,24.3012,24.3327,24.2003,24.2949,158900.0
2008-02-06 15:00:00,38.54,38.62,38.36,38.52,224400.0,24.2949,24.3453,24.1814,24.2823,224400.0
2008-02-06 15:30:00,38.53,38.54,38.14,38.2,400800.0,24.2886,24.2949,24.0427,24.0806,400800.0
2008-02-07 09:30:00,37.33,37.45,36.95,37.04,278900.0,23.5321,23.6078,23.2926,23.3493,278900.0
2008-02-07 10:00:00,37.04,37.51,36.98,37.04,496000.0,23.3493,23.6456,23.3115,23.3493,496000.0
2008-02-07 10:30:00,37.05,37.08,36.93,36.98,308500.0,23.3556,23.3745,23.28,23.3115,308500.0
2008-02-07 11:00:00,36.97,37.0,36.75,36.9,137900.0,23.3052,23.3241,23.1665,23.2611,137900.0
2008-02-07 11:30:00,36.93,37.12,36.77,37.07,166700.0,23.28,23.3997,23.1791,23.3682,166700.0
2008-02-07 12:00:00,37.07,37.07,36.94,37.05,212600.0,23.3682,23.3682,23.2863,23.3556,212600.0
2008-02-07 12:30:00,37.05,37.15,36.99,37.07,249700.0,23.3556,23.4187,23.3178,23.3682,249700.0
2008-02-07 13:00:00,37.07,37.07,36.81,37.0,306000.0,23.3682,23.3682,23.2043,23.3241,306000.0
2008-02-07 13:30:00,37.0,37.22,36.97,37.2,413900.0,23.3241,23.4628,23.3052,23.4502,413900.0
2008-02-07 14:00:00,37.19,37.47,37.12,37.43,538900.0,23.4439,23.6204,23.3997,23.5952,538900.0
2008-02-07 14:30:00,37.43,37.43,37.01,37.03,267600.0,23.5952,23.5952,23.3304,23.343,267600.0
2008-02-07 15:00:00,37.03,37.23,36.81,37.08,266200.0,23.343,23.4691,23.2043,23.3745,266200.0
2008-02-07 15:30:00,37.09,37.33,37.09,37.3,270100.0,23.3808,23.5321,23.3808,23.5132,270100.0
2008-02-08 09:30:00,37.03,37.7,37.02,37.61,472700.0,23.343,23.7654,23.3367,23.7086,472700.0
2008-02-08 10:00:00,37.63,37.79,37.54,37.64,343000.0,23.7212,23.8221,23.6645,23.7275,343000.0
2008-02-08 10:30:00,37.63,37.87,37.46,37.65,295100.0,23.7212,23.8725,23.6141,23.7338,295100.0
2008-02-08 11:00:00,37.65,37.97,37.57,37.82,362400.0,23.7338,23.9356,23.6834,23.841,362400.0
2008-02-08 11:30:00,37.78,38.04,37.74,37.88,300500.0,23.8158,23.9797,23.7906,23.8788,300500.0
2008-02-08 12:00:00,37.87,37.96,37.62,37.68,287700.0,23.8725,23.9293,23.7149,23.7528,287700.0
2008-02-08 12:30:00,37.68,37.85,37.61,37.73,301900.0,23.7528,23.8599,23.7086,23.7843,301900.0
2008-02-08 13:00:00,37.75,37.78,37.57,37.67,103400.0,23.7969,23.8158,23.6834,23.7465,103400.0
2008-02-08 13:30:00,37.69,37.8,37.57,37.69,121900.0,23.7591,23.8284,23.6834,23.7591,121900.0
2008-02-08 14:00:00,37.7,37.89,37.66,37.87,158100.0,23.7654,23.8851,23.7401,23.8725,158100.0
2008-02-08 14:30:00,37.87,37.87,37.7,37.71,115300.0,23.8725,23.8725,23.7654,23.7717,115300.0
2008-02-08 15:00:00,37.72,37.85,37.58,37.74,200600.0,23.778,23.8599,23.6897,23.7906,200600.0
2008-02-08 15:30:00,37.75,37.9,37.67,37.79,543100.0,23.7969,23.8914,23.7465,23.8221,543100.0
2008-02-11 09:30:00,37.97,38.02,37.23,37.34,471500.0,23.9356,23.9671,23.4691,23.5384,471500.0
2008-02-11 10:00:00,37.34,37.38,36.93,37.0,432400.0,23.5384,23.5636,23.28,23.3241,432400.0
2008-02-11 10:30:00,37.0,37.05,36.91,37.0,218600.0,23.3241,23.3556,23.2674,23.3241,218600.0
2008-02-11 11:00:00,37.0,37.33,36.99,37.23,152200.0,23.3241,23.5321,23.3178,23.4691,152200.0
2008-02-11 11:30:00,37.23,37.26,37.15,37.2,169200.0,23.4691,23.488,23.4187,23.4502,169200.0
2008-02-11 12:00:00,37.2,37.31,37.17,37.2,191900.0,23.4502,23.5195,23.4313,23.4502,191900.0
2008-02-11 12:30:00,37.2,37.35,37.19,37.28,168900.0,23.4502,23.5447,23.4439,23.5006,168900.0
2008-02-11 13:00:00,37.3,37.39,37.21,37.39,133200.0,23.5132,23.5699,23.4565,23.5699,133200.0
2008-02-11 13:30:00,37.39,37.46,37.34,37.39,220500.0,23.5699,23.6141,23.5384,23.5699,220500.0
2008-02-11 14:00:00,37.38,37.42,37.34,37.39,214900.0,23.5636,23.5889,23.5384,23.5699,214900.0
2008-02-11 14:30:00,37.4,37.42,37.23,37.38,185200.0,23.5762,23.5889,23.4691,23.5636,185200.0
2008-02-11 15:00:00,37.38,37.4,37.24,37.38,352100.0,23.5636,23.5762,23.4754,23.5636,352100.0
2008-02-11 15:30:00,37.38,37.46,37.21,37.39,551000.0,23.5636,23.6141,23.4565,23.5699,551000.0
2008-02-12 09:30:00,38.08,38.18,38.0,38.13,279100.0,24.0049,24.0679,23.9545,24.0364,279100.0
2008-02-12 10:00:00,38.13,38.41,38.13,38.32,312600.0,24.0364,24.2129,24.0364,24.1562,312600.0
2008-02-12 10:30:00,38.3,38.46,38.26,38.42,309800.0,24.1436,24.2445,24.1184,24.2192,309800.0
2008-02-12 11:00:00,38.4,38.58,38.36,38.57,403400.0,24.2066,24.3201,24.1814,24.3138,403400.0
2008-02-12 11:30:00,38.57,38.65,38.47,38.51,105000.0,24.3138,24.3642,24.2508,24.276,105000.0
2008-02-12 12:00:00,38.51,38.53,38.21,38.22,143200.0,24.276,24.2886,24.0869,24.0932,143200.0
2008-02-12 12:30:00,38.23,38.36,38.22,38.35,152500.0,24.0995,24.1814,24.0932,24.1751,152500.0
2008-02-12 13:00:00,38.36,38.52,38.25,38.52,147900.0,24.1814,24.2823,24.1121,24.2823,147900.0
2008-02-12 13:30:00,38.52,38.64,38.48,38.63,287500.0,24.2823,24.3579,24.2571,24.3516,287500.0
2008-02-12 14:00:00,38.62,38.63,38.38,38.44,186200.0,24.3453,24.3516,24.194,24.2318,186200.0
2008-02-12 14:30:00,38.44,38.53,38.22,38.51,169700.0,24.2318,24.2886,24.0932,24.276,169700.0
2008-02-12 15:00:00,38.5,38.5,38.03,38.17,221500.0,24.2697,24.2697,23.9734,24.0616,221500.0
2008-02-12 15:30:00,38.19,38.2,37.72,38.12,304100.0,24.0742,24.0806,23.778,24.0301,304100.0
2008-02-13 09:30:00,37.2,37.47,37.2,37.37,315700.0,23.4502,23.6204,23.4502,23.5573,315700.0
2008-02-13 10:00:00,37.35,37.45,37.16,37.22,118400.0,23.5447,23.6078,23.425,23.4628,118400.0
2008-02-13 10:30:00,37.21,37.21,36.99,37.14,151900.0,23.4565,23.4565,23.3178,23.4123,151900.0
2008-02-13 11:00:00,37.14,37.33,37.13,37.27,158300.0,23.4123,23.5321,23.406,23.4943,158300.0
2008-02-13 11:30:00,37.27,37.35,37.22,37.28,74300.0,23.4943,23.5447,23.4628,23.5006,74300.0
2008-02-13 12:00:00,37.27,37.38,37.26,37.37,94200.0,23.4943,23.5636,23.488,23.5573,94200.0
2008-02-13 12:30:00,37.37,37.73,37.37,37.68,190600.0,23.5573,23.7843,23.5573,23.7528,190600.0
2008-02-13 13:00:00,37.69,37.87,37.58,37.83,123700.0,23.7591,23.8725,23.6897,23.8473,123700.0
2008-02-13 13:30:00,37.81,38.08,37.81,37.94,268600.0,23.8347,24.0049,23.8347,23.9167,268600.0
2008-02-13 14:00:00,37.95,37.95,37.76,37.87,198500.0,23.923,23.923,23.8032,23.8725,198500.0
2008-02-13 14:30:00,37.87,38.13,37.86,38.13,223900.0,23.8725,24.0364,23.8662,24.0364,223900.0
2008-02-13 15:00:00,38.12,38.25,38.03,38.24,257200.0,24.0301,24.1121,23.9734,24.1058,257200.0
2008-02-13 15:30:00,38.2,38.21,37.96,38.0,238100.0,24.0806,24.0869,23.9293,23.9545,238100.0
2008-02-14 09:30:00,38.03,38.23,37.89,38.13,194500.0,23.9734,24.0995,23.8851,24.0364,194500.0
2008-02-14 10:00:00,38.12,38.55,38.06,38.44,224500.0,24.0301,24.3012,23.9923,24.2318,224500.0
2008-02-14 10:30:00,38.43,38.5,38.15,38.16,145300.0,24.2255,24.2697,24.049,24.0553,145300.0
2008-02-14 11:00:00,38.15,38.19,37.91,38.09,215300.0,24.049,24.0742,23.8977,24.0112,215300.0
2008-02-14 11:30:00,38.09,38.18,37.97,38.1,71900.0,24.0112,24.0679,23.9356,24.0175,71900.0
2008-02-14 12:00:00,38.1,38.17,37.96,38.14,81100.0,24.0175,24.0616,23.9293,24.0427,81100.0
2008-02-14 12:30:00,38.13,38.2,38.05,38.05,48600.0,24.0364,24.0806,23.986,23.986,48600.0
2008-02-14 13:00:00,38.05,38.05,37.84,37.93,110200.0,23.986,23.986,23.8536,23.9104,110200.0
2008-02-14 13:30:00,37.94,38.04,37.9,37.99,57800.0,23.9167,23.9797,23.8914,23.9482,57800.0
2008-02-14 14:00:00,37.99,38.01,37.88,37.95,112800.0,23.9482,23.9608,23.8788,23.923,112800.0
2008-02-14 14:30:00,37.93,37.94,37.61,37.79,109400.0,23.9104,23.9167,23.7086,23.8221,109400.0
2008-02-14 15:00:00,37.79,38.09,37.75,38.08,104000.0,23.8221,24.0112,23.7969,24.0049,104000.0
2008-02-14 15:30:00,38.07,38.08,37.76,37.82,187900.0,23.9986,24.0049,23.8032,23.841,187900.0
2008-02-15 09:30:00,37.3,37.48,37.2,37.3,123200.0,23.5132,23.6267,23.4502,23.5132,123200.0
2008-02-15 10:00:00,37.31,37.65,37.29,37.55,312200.0,23.5195,23.7338,23.5069,23.6708,312200.0
2008-02-15 10:30:00,37.54,37.66,37.38,37.42,92900.0,23.6645,23.7401,23.5636,23.5889,92900.0
2008-02-15 11:00:00,37.39,37.5,37.23,37.32,70500.0,23.5699,23.6393,23.4691,23.5258,70500.0
2008-02-15 11:30:00,37.33,37.37,37.14,37.32,107400.0,23.5321,23.5573,23.4123,23.5258,107400.0
2008-02-15 12:00:00,37.34,37.44,37.25,37.25,51800.0,23.5384,23.6015,23.4817,23.4817,51800.0
2008-02-15 12:30:00,37.24,37.31,37.18,37.26,38200.0,23.4754,23.5195,23.4376,23.488,38200.0
2008-02-15 13:00:00,37.27,37.33,37.17,37.25,63300.0,23.4943,23.5321,23.4313,23.4817,63300.0
2008-02-15 13:30:00,37.21,37.43,37.16,37.42,105800.0,23.4565,23.5952,23.425,23.5889,105800.0
2008-02-15 14:00:00,37.43,37.45,37.32,37.42,61700.0,23.5952,23.6078,23.5258,23.5889,61700.0
2008-02-15 14:30:00,37.42,37.51,37.35,37.48,95100.0,23.5889,23.6456,23.5447,23.6267,95100.0
2008-02-15 15:00:00,37.48,37.74,37.43,37.58,107200.0,23.6267,23.7906,23.5952,23.6897,107200.0
2008-02-15 15:30:00,37.58,37.84,37.57,37.75,194400.0,23.6897,23.8536,23.6834,23.7969,194400.0
2008-02-19 09:30:00,37.64,37.9,37.64,37.79,235000.0,23.7275,23.8914,23.7275,23.8221,235000.0
2008-02-19 10:00:00,37.77,38.2,37.69,38.1,320100.0,23.8095,24.0806,23.7591,24.0175,320100.0
2008-02-19 10:30:00,38.1,38.12,37.92,37.94,190300.0,24.0175,24.0301,23.904,23.9167,190300.0
2008-02-19 11:00:00,37.93,37.95,37.68,37.83,71600.0,23.9104,23.923,23.7528,23.8473,71600.0
2008-02-19 11:30:00,37.82,37.97,37.76,37.94,40600.0,23.841,23.9356,23.8032,23.9167,40600.0
2008-02-19 12:00:00,37.96,38.11,37.95,38.03,121400.0,23.9293,24.0238,23.923,23.9734,121400.0
2008-02-19 12:30:00,38.02,38.03,37.88,37.91,107100.0,23.9671,23.9734,23.8788,23.8977,107100.0
2008-02-19 13:00:00,37.95,38.15,37.94,38.15,101100.0,23.923,24.049,23.9167,24.049,101100.0
2008-02-19 13:30:00,38.15,38.22,38.08,38.08,108700.0,24.049,24.0932,24.0049,24.0049,108700.0
2008-02-19 14:00:00,38.08,38.26,38.04,38.22,79800.0,24.0049,24.1184,23.9797,24.0932,79800.0
2008-02-19 14:30:00,38.2,38.2,37.65,37.65,141500.0,24.0806,24.0806,23.7338,23.7338,141500.0
2008-02-19 15:00:00,37.66,37.78,37.52,37.6,177100.0,23.7401,23.8158,23.6519,23.7023,177100.0
2008-02-19 15:30:00,37.59,37.9,37.56,37.7,181600.0,23.696,23.8914,23.6771,23.7654,181600.0
2008-02-20 09:30:00,37.35,37.8,37.32,37.64,128900.0,23.5447,23.8284,23.5258,23.7275,128900.0
2008-02-20 10:00:00,37.62,37.93,37.61,37.86,79700.0,23.7149,23.9104,23.7086,23.8662,79700.0
2008-02-20 10:30:00,37.84,38.08,37.73,37.86,126400.0,23.8536,24.0049,23.7843,23.8662,126400.0
2008-02-20 11:00:00,37.89,38.06,37.83,38.01,105200.0,23.8851,23.9923,23.8473,23.9608,105200.0
2008-02-20 11:30:00,37.97,38.2,37.97,38.2,45200.0,23.9356,24.0806,23.9356,24.0806,45200.0
2008-02-20 12:00:00,38.17,38.5,38.09,38.47,129300.0,24.0616,24.2697,24.0112,24.2508,129300.0
2008-02-20 12:30:00,38.48,38.63,38.45,38.6,115500.0,24.2571,24.3516,24.2381,24.3327,115500.0
2008-02-20 13:00:00,38.6,38.69,38.56,38.61,373700.0,24.3327,24.3894,24.3075,24.339,373700.0
2008-02-20 13:30:00,38.6,38.68,38.56,38.57,195500.0,24.3327,24.3831,24.3075,24.3138,195500.0
2008-02-20 14:00:00,38.57,38.8,38.56,38.79,232200.0,24.3138,24.4588,24.3075,24.4525,232200.0
2008-02-20 14:30:00,38.8,39.33,38.8,39.15,230500.0,24.4588,24.7929,24.4588,24.6794,230500.0
2008-02-20 15:00:00,39.14,39.19,38.93,38.95,178800.0,24.6731,24.7046,24.5407,24.5533,178800.0
2008-02-20 15:30:00,38.96,39.2,38.92,39.15,351000.0,24.5596,24.7109,24.5344,24.6794,351000.0
2008-02-21 09:30:00,40.39,40.57,40.24,40.57,312600.0,25.4611,25.5746,25.3665,25.5746,312600.0
2008-02-21 10:00:00,40.54,40.54,40.13,40.18,273200.0,25.5556,25.5556,25.2972,25.3287,273200.0
2008-02-21 10:30:00,40.18,40.25,39.94,39.97,186100.0,25.3287,25.3728,25.1774,25.1963,186100.0
2008-02-21 11:00:00,39.97,40.19,39.88,40.12,149900.0,25.1963,25.335,25.1396,25.2909,149900.0
2008-02-21 11:30:00,40.12,40.29,40.11,40.25,157200.0,25.2909,25.398,25.2846,25.3728,157200.0
2008-02-21 12:00:00,40.23,40.3,40.11,40.21,142400.0,25.3602,25.4044,25.2846,25.3476,142400.0
2008-02-21 12:30:00,40.21,40.26,40.12,40.25,179500.0,25.3476,25.3791,25.2909,25.3728,179500.0
2008-02-21 13:00:00,40.25,40.3,39.98,40.22,217300.0,25.3728,25.4044,25.2026,25.3539,217300.0
2008-02-21 13:30:00,40.22,40.26,40.0,40.25,164100.0,25.3539,25.3791,25.2152,25.3728,164100.0
2008-02-21 14:00:00,40.24,40.3,40.18,40.26,224900.0,25.3665,25.4044,25.3287,25.3791,224900.0
2008-02-21 14:30:00,40.26,40.39,40.17,40.25,253300.0,25.3791,25.4611,25.3224,25.3728,253300.0
2008-02-21 15:00:00,40.25,40.28,39.98,40.13,366700.0,25.3728,25.3917,25.2026,25.2972,366700.0
2008-02-21 15:30:00,40.12,40.19,39.98,40.11,488500.0,25.2909,25.335,25.2026,25.2846,488500.0
2008-02-22 09:30:00,40.97,41.02,40.59,40.64,274800.0,25.8267,25.8582,25.5872,25.6187,274800.0
2008-02-22 10:00:00,40.64,40.77,40.55,40.69,501800.0,25.6187,25.7006,25.5619,25.6502,501800.0
2008-02-22 10:30:00,40.7,40.8,40.44,40.7,331500.0,25.6565,25.7195,25.4926,25.6565,331500.0
2008-02-22 11:00:00,40.68,40.83,40.6,40.8,232900.0,25.6439,25.7385,25.5935,25.7195,232900.0
2008-02-22 11:30:00,40.77,40.86,40.6,40.77,133600.0,25.7006,25.7574,25.5935,25.7006,133600.0
2008-02-22 12:00:00,40.79,40.83,40.49,40.71,143100.0,25.7132,25.7385,25.5241,25.6628,143100.0
2008-02-22 12:30:00,40.68,40.81,40.65,40.75,83600.0,25.6439,25.7258,25.625,25.688,83600.0
2008-02-22 13:00:00,40.75,40.94,40.74,40.86,221400.0,25.688,25.8078,25.6817,25.7574,221400.0
2008-02-22 13:30:00,40.85,41.0,40.76,40.95,166400.0,25.7511,25.8456,25.6943,25.8141,166400.0
2008-02-22 14:00:00,40.95,40.95,40.74,40.76,119700.0,25.8141,25.8141,25.6817,25.6943,119700.0
2008-02-22 14:30:00,40.74,40.98,40.67,40.88,133600.0,25.6817,25.833,25.6376,25.77,133600.0
2008-02-22 15:00:00,40.88,40.98,40.65,40.83,208100.0,25.77,25.833,25.625,25.7385,208100.0
2008-02-22 15:30:00,40.84,41.49,40.8,41.4,275800.0,25.7448,26.1545,25.7195,26.0978,275800.0
2008-02-25 09:30:00,41.63,41.67,41.03,41.1,298500.0,26.2428,26.268,25.8645,25.9087,298500.0
2008-02-25 10:00:00,41.13,41.71,41.11,41.65,352300.0,25.9276,26.2932,25.915,26.2554,352300.0
2008-02-25 10:30:00,41.65,42.14,41.65,42.13,204300.0,26.2554,26.5643,26.2554,26.558,204300.0
2008-02-25 11:00:00,42.13,42.13,41.95,41.98,250700.0,26.558,26.558,26.4445,26.4634,250700.0
2008-02-25 11:30:00,41.98,42.14,41.98,42.0,159400.0,26.4634,26.5643,26.4634,26.476,159400.0
2008-02-25 12:00:00,42.0,42.08,41.93,41.99,211700.0,26.476,26.5264,26.4319,26.4697,211700.0
2008-02-25 12:30:00,42.0,42.03,41.94,42.03,154900.0,26.476,26.4949,26.4382,26.4949,154900.0
2008-02-25 13:00:00,42.02,42.11,41.95,42.05,104000.0,26.4886,26.5453,26.4445,26.5075,104000.0
2008-02-25 13:30:00,42.04,42.47,42.03,42.45,340100.0,26.5012,26.7723,26.4949,26.7597,340100.0
2008-02-25 14:00:00,42.42,42.86,42.41,42.78,369000.0,26.7408,27.0181,26.7345,26.9677,369000.0
2008-02-25 14:30:00,42.78,43.05,42.61,42.98,391100.0,26.9677,27.1379,26.8605,27.0938,391100.0
2008-02-25 15:00:00,42.98,43.32,42.92,43.29,432200.0,27.0938,27.3081,27.056,27.2892,432200.0
2008-02-25 15:30:00,43.27,43.47,43.16,43.18,805300.0,27.2766,27.4027,27.2072,27.2199,805300.0
2008-02-26 09:30:00,43.4,43.43,43.16,43.18,276700.0,27.3585,27.3774,27.2072,27.2199,276700.0
2008-02-26 10:00:00,43.18,43.31,42.95,43.17,340500.0,27.2199,27.3018,27.0749,27.2135,340500.0
2008-02-26 10:30:00,43.16,43.43,43.14,43.33,346400.0,27.2072,27.3774,27.1946,27.3144,346400.0
2008-02-26 11:00:00,43.33,43.68,43.24,43.55,299000.0,27.3144,27.535,27.2577,27.4531,299000.0
2008-02-26 11:30:00,43.55,43.7,43.36,43.49,226400.0,27.4531,27.5476,27.3333,27.4153,226400.0
2008-02-26 12:00:00,43.5,43.82,43.44,43.74,206500.0,27.4216,27.6233,27.3837,27.5729,206500.0
2008-02-26 12:30:00,43.74,43.78,43.56,43.68,85800.0,27.5729,27.5981,27.4594,27.535,85800.0
2008-02-26 13:00:00,43.68,43.74,43.51,43.59,129800.0,27.535,27.5729,27.4279,27.4783,129800.0
2008-02-26 13:30:00,43.59,43.6,43.35,43.38,288500.0,27.4783,27.4846,27.327,27.3459,288500.0
2008-02-26 14:00:00,43.37,43.69,43.28,43.65,149700.0,27.3396,27.5413,27.2829,27.5161,149700.0
2008-02-26 14:30:00,43.65,44.03,43.62,43.8,252000.0,27.5161,27.7557,27.4972,27.6107,252000.0
2008-02-26 15:00:00,43.82,43.87,43.55,43.65,304500.0,27.6233,27.6548,27.4531,27.5161,304500.0
2008-02-26 15:30:00,43.65,43.84,43.5,43.8,340900.0,27.5161,27.6359,27.4216,27.6107,340900.0
2008-02-27 09:30:00,43.72,43.97,43.29,43.81,468000.0,27.5603,27.7179,27.2892,27.617,468000.0
2008-02-27 10:00:00,43.82,43.99,43.61,43.79,287200.0,27.6233,27.7305,27.4909,27.6044,287200.0
2008-02-27 10:30:00,43.76,44.09,43.64,43.98,359700.0,27.5855,27.7935,27.5098,27.7242,359700.0
2008-02-27 11:00:00,43.97,44.07,43.8,43.93,281200.0,27.7179,27.7809,27.6107,27.6926,281200.0
2008-02-27 11:30:00,43.95,44.18,43.92,44.18,111100.0,27.7052,27.8502,27.6863,27.8502,111100.0
2008-02-27 12:00:00,44.15,44.24,44.02,44.13,80400.0,27.8313,27.8881,27.7494,27.8187,80400.0
2008-02-27 12:30:00,44.12,44.25,44.06,44.25,116300.0,27.8124,27.8944,27.7746,27.8944,116300.0
2008-02-27 13:00:00,44.25,44.29,44.07,44.12,114100.0,27.8944,27.9196,27.7809,27.8124,114100.0
2008-02-27 13:30:00,44.12,44.17,43.88,43.95,193500.0,27.8124,27.8439,27.6611,27.7052,193500.0
2008-02-27 14:00:00,43.96,43.96,43.69,43.71,190600.0,27.7115,27.7115,27.5413,27.554,190600.0
2008-02-27 14:30:00,43.73,43.87,43.7,43.8,159400.0,27.5666,27.6548,27.5476,27.6107,159400.0
2008-02-27 15:00:00,43.8,44.1,43.7,44.09,202300.0,27.6107,27.7998,27.5476,27.7935,202300.0
2008-02-27 15:30:00,44.11,44.16,43.92,44.0,289200.0,27.8061,27.8376,27.6863,27.7368,289200.0
2008-02-28 09:30:00,43.37,43.44,43.15,43.35,527100.0,27.3396,27.3837,27.2009,27.327,527100.0
2008-02-28 10:00:00,43.36,43.74,43.35,43.7,389200.0,27.3333,27.5729,27.327,27.5476,389200.0
2008-02-28 10:30:00,43.7,43.88,43.56,43.83,276100.0,27.5476,27.6611,27.4594,27.6296,276100.0
2008-02-28 11:00:00,43.84,43.86,43.51,43.59,135600.0,27.6359,27.6485,27.4279,27.4783,135600.0
2008-02-28 11:30:00,43.59,43.75,43.35,43.67,134600.0,27.4783,27.5792,27.327,27.5287,134600.0
2008-02-28 12:00:00,43.67,43.9,43.58,43.88,174000.0,27.5287,27.6737,27.472,27.6611,174000.0
2008-02-28 12:30:00,43.9,44.59,43.85,44.46,404500.0,27.6737,28.1087,27.6422,28.0267,404500.0
2008-02-28 13:00:00,44.46,44.94,44.4,44.76,320400.0,28.0267,28.3293,27.9889,28.2159,320400.0
2008-02-28 13:30:00,44.76,44.8,44.64,44.7,152700.0,28.2159,28.2411,28.1402,28.178,152700.0
2008-02-28 14:00:00,44.68,45.03,44.6,45.01,366800.0,28.1654,28.3861,28.115,28.3734,366800.0
2008-02-28 14:30:00,45.03,45.3,45.0,45.1,296100.0,28.3861,28.5563,28.3671,28.4302,296100.0
2008-02-28 15:00:00,45.09,45.2,44.75,44.86,360700.0,28.4239,28.4932,28.2095,28.2789,360700.0
2008-02-28 15:30:00,44.84,44.89,44.65,44.74,397900.0,28.2663,28.2978,28.1465,28.2032,397900.0
2008-02-29 09:30:00,45.11,45.22,44.77,45.2,570700.0,28.4365,28.5058,28.2222,28.4932,570700.0
2008-02-29 10:00:00,45.19,45.52,45.06,45.13,319800.0,28.4869,28.6949,28.405,28.4491,319800.0
2008-02-29 10:30:00,45.12,45.14,44.45,44.65,312100.0,28.4428,28.4554,28.0204,28.1465,312100.0
2008-02-29 11:00:00,44.66,44.96,44.51,44.82,353300.0,28.1528,28.3419,28.0583,28.2537,353300.0
2008-02-29 11:30:00,44.81,45.19,44.77,45.12,243700.0,28.2474,28.4869,28.2222,28.4428,243700.0
2008-02-29 12:00:00,45.12,45.18,44.86,45.12,81800.0,28.4428,28.4806,28.2789,28.4428,81800.0
2008-02-29 12:30:00,45.14,45.19,44.94,45.04,73100.0,28.4554,28.4869,28.3293,28.3924,73100.0
2008-02-29 13:00:00,45.03,45.16,44.94,45.02,72800.0,28.3861,28.468,28.3293,28.3798,72800.0
2008-02-29 13:30:00,45.04,45.04,44.58,44.61,96700.0,28.3924,28.3924,28.1024,28.1213,96700.0
2008-02-29 14:00:00,44.6,44.64,44.38,44.4,125200.0,28.115,28.1402,27.9763,27.9889,125200.0
2008-02-29 14:30:00,44.41,44.64,44.3,44.55,67600.0,27.9952,28.1402,27.9259,28.0835,67600.0
2008-02-29 15:00:00,44.53,44.71,44.44,44.62,163700.0,28.0709,28.1843,28.0141,28.1276,163700.0
2008-02-29 15:30:00,44.63,44.64,44.09,44.43,550900.0,28.1339,28.1402,27.7935,28.0078,550900.0
2008-03-03 09:30:00,44.99,45.0,44.29,44.59,265200.0,28.3608,28.3671,27.9196,28.1087,265200.0
2008-03-03 10:00:00,44.57,45.1,44.57,45.02,296900.0,28.0961,28.4302,28.0961,28.3798,296900.0
2008-03-03 10:30:00,45.01,45.01,44.69,44.76,184700.0,28.3734,28.3734,28.1717,28.2159,184700.0
2008-03-03 11:00:00,44.76,44.96,44.7,44.95,213100.0,28.2159,28.3419,28.178,28.3356,213100.0
2008-03-03 11:30:00,44.96,45.17,44.72,45.13,165900.0,28.3419,28.4743,28.1906,28.4491,165900.0
2008-03-03 12:00:00,45.13,45.35,45.05,45.32,201300.0,28.4491,28.5878,28.3987,28.5689,201300.0
2008-03-03 12:30:00,45.3,45.37,45.06,45.25,142200.0,28.5563,28.6004,28.405,28.5247,142200.0
2008-03-03 13:00:00,45.19,45.21,44.93,45.03,93600.0,28.4869,28.4995,28.323,28.3861,93600.0
2008-03-03 13:30:00,45.03,45.09,44.89,44.91,158200.0,28.3861,28.4239,28.2978,28.3104,158200.0
2008-03-03 14:00:00,44.89,44.91,44.49,44.56,221600.0,28.2978,28.3104,28.0456,28.0898,221600.0
2008-03-03 14:30:00,44.58,44.63,44.26,44.28,231500.0,28.1024,28.1339,27.9007,27.9133,231500.0
2008-03-03 15:00:00,44.27,44.88,44.24,44.86,360100.0,27.907,28.2915,27.8881,28.2789,360100.0
2008-03-03 15:30:00,44.86,45.44,44.82,45.27,600500.0,28.2789,28.6445,28.2537,28.5373,600500.0
2008-03-04 09:30:00,45.85,46.15,45.76,46.02,334300.0,28.903,29.0921,28.8462,29.0101,334300.0
2008-03-04 10:00:00,46.03,46.59,45.99,46.28,396600.0,29.0164,29.3694,28.9912,29.174,396600.0
2008-03-04 10:30:00,46.28,46.37,46.11,46.23,316300.0,29.174,29.2308,29.0669,29.1425,316300.0
2008-03-04 11:00:00,46.22,46.22,45.8,46.05,321000.0,29.1362,29.1362,28.8714,29.029,321000.0
2008-03-04 11:30:00,46.09,46.18,45.82,45.88,133900.0,29.0543,29.111,28.8841,28.9219,133900.0
2008-03-04 12:00:00,45.86,46.12,45.79,46.12,215900.0,28.9093,29.0732,28.8651,29.0732,215900.0
2008-03-04 12:30:00,46.12,46.27,46.07,46.14,192800.0,29.0732,29.1677,29.0417,29.0858,192800.0
2008-03-04 13:00:00,46.13,46.41,46.09,46.39,266000.0,29.0795,29.256,29.0543,29.2434,266000.0
2008-03-04 13:30:00,46.38,46.4,46.14,46.15,268400.0,29.2371,29.2497,29.0858,29.0921,268400.0
2008-03-04 14:00:00,46.17,46.28,46.11,46.2,373900.0,29.1047,29.174,29.0669,29.1236,373900.0
2008-03-04 14:30:00,46.18,46.6,46.18,46.36,262500.0,29.111,29.3758,29.111,29.2245,262500.0
2008-03-04 15:00:00,46.34,46.98,46.32,46.62,333500.0,29.2119,29.6153,29.1992,29.3884,333500.0
2008-03-04 15:30:00,46.62,47.07,46.5,46.58,421700.0,29.3884,29.672,29.3127,29.3631,421700.0
2008-03-05 09:30:00,48.73,48.8,47.9,48.0,603200.0,30.7185,30.7626,30.1952,30.2583,603200.0
2008-03-05 10:00:00,48.01,48.66,48.0,48.46,355200.0,30.2646,30.6743,30.2583,30.5483,355200.0
2008-03-05 10:30:00,48.44,48.96,48.42,48.86,255300.0,30.5357,30.8635,30.523,30.8004,255300.0
2008-03-05 11:00:00,48.85,49.04,48.82,48.95,327500.0,30.7941,30.9139,30.7752,30.8571,327500.0
2008-03-05 11:30:00,48.94,49.14,48.88,49.13,237300.0,30.8508,30.9769,30.813,30.9706,237300.0
2008-03-05 12:00:00,49.15,49.35,49.04,49.08,321600.0,30.9832,31.1093,30.9139,30.9391,321600.0
2008-03-05 12:30:00,49.11,49.17,48.9,49.14,201000.0,30.958,30.9958,30.8256,30.9769,201000.0
2008-03-05 13:00:00,49.09,49.18,48.75,48.8,691100.0,30.9454,31.0021,30.7311,30.7626,691100.0
2008-03-05 13:30:00,48.79,48.9,48.61,48.72,371500.0,30.7563,30.8256,30.6428,30.7122,371500.0
2008-03-05 14:00:00,48.75,48.8,48.64,48.74,216900.0,30.7311,30.7626,30.6617,30.7248,216900.0
2008-03-05 14:30:00,48.72,48.84,48.61,48.8,259300.0,30.7122,30.7878,30.6428,30.7626,259300.0
2008-03-05 15:00:00,48.8,48.8,48.47,48.66,184300.0,30.7626,30.7626,30.5546,30.6743,184300.0
2008-03-05 15:30:00,48.66,48.82,48.62,48.78,307100.0,30.6743,30.7752,30.6491,30.75,307100.0
2008-03-06 09:30:00,48.68,48.8,48.5,48.53,266800.0,30.6869,30.7626,30.5735,30.5924,266800.0
2008-03-06 10:00:00,48.53,48.59,48.32,48.5,191200.0,30.5924,30.6302,30.46,30.5735,191200.0
2008-03-06 10:30:00,48.48,48.72,48.42,48.64,289100.0,30.5609,30.7122,30.523,30.6617,289100.0
2008-03-06 11:00:00,48.65,48.68,48.4,48.46,225700.0,30.668,30.6869,30.5104,30.5483,225700.0
2008-03-06 11:30:00,48.5,48.66,48.45,48.56,121900.0,30.5735,30.6743,30.542,30.6113,121900.0
2008-03-06 12:00:00,48.58,48.58,48.27,48.43,227100.0,30.6239,30.6239,30.4285,30.5294,227100.0
2008-03-06 12:30:00,48.42,48.72,48.42,48.62,192700.0,30.523,30.7122,30.523,30.6491,192700.0
2008-03-06 13:00:00,48.62,48.78,48.61,48.63,260600.0,30.6491,30.75,30.6428,30.6554,260600.0
2008-03-06 13:30:00,48.63,48.9,48.54,48.85,268400.0,30.6554,30.8256,30.5987,30.7941,268400.0
2008-03-06 14:00:00,48.85,49.13,48.81,48.9,271300.0,30.7941,30.9706,30.7689,30.8256,271300.0
2008-03-06 14:30:00,48.91,49.07,48.87,49.04,190000.0,30.8319,30.9328,30.8067,30.9139,190000.0
2008-03-06 15:00:00,49.04,49.14,48.9,49.05,372000.0,30.9139,30.9769,30.8256,30.9202,372000.0
2008-03-06 15:30:00,49.05,49.06,48.65,48.69,808800.0,30.9202,30.9265,30.668,30.6932,808800.0
2008-03-07 09:30:00,48.08,48.08,47.37,47.66,1031700.0,30.3087,30.3087,29.8611,30.044,1031700.0
2008-03-07 10:00:00,47.66,47.78,47.39,47.49,453700.0,30.044,30.1196,29.8738,29.9368,453700.0
2008-03-07 10:30:00,47.5,47.9,47.48,47.62,285800.0,29.9431,30.1952,29.9305,30.0187,285800.0
2008-03-07 11:00:00,47.62,47.63,47.28,47.5,308300.0,30.0187,30.025,29.8044,29.9431,308300.0
2008-03-07 11:30:00,47.48,47.57,46.82,46.97,268000.0,29.9305,29.9872,29.5144,29.609,268000.0
2008-03-07 12:00:00,46.98,47.05,46.75,46.85,183300.0,29.6153,29.6594,29.4703,29.5333,183300.0
2008-03-07 12:30:00,46.87,47.06,46.76,46.96,139100.0,29.546,29.6657,29.4766,29.6027,139100.0
2008-03-07 13:00:00,46.97,47.0,46.64,46.83,121400.0,29.609,29.6279,29.401,29.5207,121400.0
2008-03-07 13:30:00,46.85,46.9,46.38,46.41,168300.0,29.5333,29.5649,29.2371,29.256,168300.0
2008-03-07 14:00:00,46.4,46.53,46.17,46.2,332200.0,29.2497,29.3316,29.1047,29.1236,332200.0
2008-03-07 14:30:00,46.2,46.7,46.04,46.69,330300.0,29.1236,29.4388,29.0227,29.4325,330300.0
2008-03-07 15:00:00,46.69,47.25,46.67,47.01,279900.0,29.4325,29.7855,29.4199,29.6342,279900.0
2008-03-07 15:30:00,47.01,47.17,46.7,46.87,407700.0,29.6342,29.7351,29.4388,29.546,407700.0
2008-03-10 09:30:00,46.69,46.69,46.21,46.43,184400.0,29.4325,29.4325,29.1299,29.2686,184400.0
2008-03-10 10:00:00,46.43,46.56,46.26,46.38,269100.0,29.2686,29.3505,29.1614,29.2371,269100.0
2008-03-10 10:30:00,46.38,46.93,46.38,46.72,150900.0,29.2371,29.5838,29.2371,29.4514,150900.0
2008-03-10 11:00:00,46.71,46.86,46.42,46.42,101300.0,29.4451,29.5397,29.2623,29.2623,101300.0
2008-03-10 11:30:00,46.42,46.42,46.11,46.29,183900.0,29.2623,29.2623,29.0669,29.1803,183900.0
2008-03-10 12:00:00,46.27,46.33,46.08,46.12,200400.0,29.1677,29.2056,29.048,29.0732,200400.0
2008-03-10 12:30:00,46.12,46.23,45.99,46.12,142800.0,29.0732,29.1425,28.9912,29.0732,142800.0
2008-03-10 13:00:00,46.13,46.14,46.01,46.04,132200.0,29.0795,29.0858,29.0038,29.0227,132200.0
2008-03-10 13:30:00,46.04,46.13,46.01,46.05,185400.0,29.0227,29.0795,29.0038,29.029,185400.0
2008-03-10 14:00:00,46.05,46.09,45.86,46.02,259000.0,29.029,29.0543,28.9093,29.0101,259000.0
2008-03-10 14:30:00,46.02,46.21,45.98,46.09,137200.0,29.0101,29.1299,28.9849,29.0543,137200.0
2008-03-10 15:00:00,46.09,46.2,45.99,46.18,240600.0,29.0543,29.1236,28.9912,29.111,240600.0
2008-03-10 15:30:00,46.2,46.29,46.06,46.13,424900.0,29.1236,29.1803,29.0353,29.0795,424900.0
2008-03-11 09:30:00,47.33,47.63,47.26,47.33,261400.0,29.8359,30.025,29.7918,29.8359,261400.0
2008-03-11 10:00:00,47.33,47.69,47.24,47.62,184600.0,29.8359,30.0629,29.7792,30.0187,184600.0
2008-03-11 10:30:00,47.62,47.75,47.58,47.6,257500.0,30.0187,30.1007,29.9935,30.0061,257500.0
2008-03-11 11:00:00,47.62,47.67,47.48,47.67,237100.0,30.0187,30.0503,29.9305,30.0503,237100.0
2008-03-11 11:30:00,47.69,47.8,47.45,47.5,186400.0,30.0629,30.1322,29.9116,29.9431,186400.0
2008-03-11 12:00:00,47.48,47.61,47.47,47.59,122400.0,29.9305,30.0124,29.9242,29.9998,122400.0
2008-03-11 12:30:00,47.6,47.74,47.49,47.68,138500.0,30.0061,30.0944,29.9368,30.0566,138500.0
2008-03-11 13:00:00,47.67,47.76,47.56,47.74,120700.0,30.0503,30.107,29.9809,30.0944,120700.0
2008-03-11 13:30:00,47.75,47.85,47.68,47.8,184200.0,30.1007,30.1637,30.0566,30.1322,184200.0
2008-03-11 14:00:00,47.8,47.87,47.71,47.87,195200.0,30.1322,30.1763,30.0755,30.1763,195200.0
2008-03-11 14:30:00,47.88,48.69,47.87,48.64,283600.0,30.1826,30.6932,30.1763,30.6617,283600.0
2008-03-11 15:00:00,48.64,48.85,48.61,48.81,392600.0,30.6617,30.7941,30.6428,30.7689,392600.0
2008-03-11 15:30:00,48.82,49.16,48.72,49.1,415400.0,30.7752,30.9895,30.7122,30.9517,415400.0
2008-03-12 09:30:00,49.14,49.2,48.78,48.9,139800.0,30.9769,31.0147,30.75,30.8256,139800.0
2008-03-12 10:00:00,48.9,49.11,48.59,48.96,155300.0,30.8256,30.958,30.6302,30.8635,155300.0
2008-03-12 10:30:00,48.96,48.96,48.68,48.89,123000.0,30.8635,30.8635,30.6869,30.8193,123000.0
2008-03-12 11:00:00,48.9,49.26,48.9,49.01,156100.0,30.8256,31.0526,30.8256,30.895,156100.0
2008-03-12 11:30:00,49.01,49.26,48.86,48.96,123000.0,30.895,31.0526,30.8004,30.8635,123000.0
2008-03-12 12:00:00,48.98,49.2,48.86,48.97,222100.0,30.8761,31.0147,30.8004,30.8698,222100.0
2008-03-12 12:30:00,48.97,49.15,48.77,48.8,73600.0,30.8698,30.9832,30.7437,30.7626,73600.0
2008-03-12 13:00:00,48.82,49.02,48.81,48.94,87100.0,30.7752,30.9013,30.7689,30.8508,87100.0
2008-03-12 13:30:00,48.94,48.94,48.6,48.79,96700.0,30.8508,30.8508,30.6365,30.7563,96700.0
2008-03-12 14:00:00,48.78,48.86,48.64,48.72,88900.0,30.75,30.8004,30.6617,30.7122,88900.0
2008-03-12 14:30:00,48.74,49.05,48.71,48.99,100400.0,30.7248,30.9202,30.7059,30.8824,100400.0
2008-03-12 15:00:00,49.0,49.07,48.91,48.98,131500.0,30.8887,30.9328,30.8319,30.8761,131500.0
2008-03-12 15:30:00,49.02,49.07,48.68,48.8,197300.0,30.9013,30.9328,30.6869,30.7626,197300.0
2008-03-13 09:30:00,48.09,48.13,47.66,47.77,244600.0,30.315,30.3402,30.044,30.1133,244600.0
2008-03-13 10:00:00,47.76,48.33,47.72,48.17,216100.0,30.107,30.4663,30.0818,30.3655,216100.0
2008-03-13 10:30:00,48.19,48.36,48.16,48.31,114300.0,30.3781,30.4852,30.3591,30.4537,114300.0
2008-03-13 11:00:00,48.31,49.0,48.31,48.93,282600.0,30.4537,30.8887,30.4537,30.8445,282600.0
2008-03-13 11:30:00,48.89,49.3,48.84,49.3,144100.0,30.8193,31.0778,30.7878,31.0778,144100.0
2008-03-13 12:00:00,49.29,49.59,49.28,49.58,123800.0,31.0715,31.2606,31.0652,31.2543,123800.0
2008-03-13 12:30:00,49.57,49.75,49.49,49.6,106300.0,31.248,31.3615,31.1976,31.2669,106300.0
2008-03-13 13:00:00,49.6,50.06,49.58,50.05,233700.0,31.2669,31.5569,31.2543,31.5506,233700.0
2008-03-13 13:30:00,50.07,50.33,49.94,50.19,260800.0,31.5632,31.7271,31.4812,31.6388,260800.0
2008-03-13 14:00:00,50.21,50.64,50.17,50.2,430500.0,31.6514,31.9225,31.6262,31.6451,430500.0
2008-03-13 14:30:00,50.21,50.23,49.76,49.85,267700.0,31.6514,31.664,31.3678,31.4245,267700.0
2008-03-13 15:00:00,49.85,50.0,49.71,49.94,534300.0,31.4245,31.519,31.3362,31.4812,534300.0
2008-03-13 15:30:00,49.94,50.05,49.78,49.82,746300.0,31.4812,31.5506,31.3804,31.4056,746300.0
2008-03-14 09:30:00,49.58,49.74,49.33,49.58,716100.0,31.2543,31.3551,31.0967,31.2543,716100.0
2008-03-14 10:00:00,49.53,49.67,48.97,49.49,636300.0,31.2228,31.311,30.8698,31.1976,636300.0
2008-03-14 10:30:00,49.47,49.66,48.87,49.09,388800.0,31.1849,31.3047,30.8067,30.9454,388800.0
2008-03-14 11:00:00,49.09,49.21,48.58,48.65,235000.0,30.9454,31.021,30.6239,30.668,235000.0
2008-03-14 11:30:00,48.61,49.24,48.53,48.93,202700.0,30.6428,31.04,30.5924,30.8445,202700.0
2008-03-14 12:00:00,48.93,49.25,48.93,49.0,186100.0,30.8445,31.0463,30.8445,30.8887,186100.0
2008-03-14 12:30:00,49.01,49.2,48.72,48.93,190700.0,30.895,31.0147,30.7122,30.8445,190700.0
2008-03-14 13:00:00,48.91,48.91,48.58,48.63,80400.0,30.8319,30.8319,30.6239,30.6554,80400.0
2008-03-14 13:30:00,48.63,48.96,48.57,48.76,85300.0,30.6554,30.8635,30.6176,30.7374,85300.0
2008-03-14 14:00:00,48.75,48.77,48.25,48.26,125300.0,30.7311,30.7437,30.4159,30.4222,125300.0
2008-03-14 14:30:00,48.25,48.75,48.19,48.72,195000.0,30.4159,30.7311,30.3781,30.7122,195000.0
2008-03-14 15:00:00,48.71,49.32,48.6,49.09,251100.0,30.7059,31.0904,30.6365,30.9454,251100.0
2008-03-14 15:30:00,49.1,49.49,48.8,49.13,362700.0,30.9517,31.1976,30.7626,30.9706,362700.0
2008-03-17 09:30:00,47.53,47.9,47.21,47.47,421100.0,29.962,30.1952,29.7603,29.9242,421100.0
2008-03-17 10:00:00,47.49,47.92,47.42,47.84,319800.0,29.9368,30.2079,29.8927,30.1574,319800.0
2008-03-17 10:30:00,47.82,47.94,47.57,47.71,307600.0,30.1448,30.2205,29.9872,30.0755,307600.0
2008-03-17 11:00:00,47.72,47.85,47.18,47.25,267400.0,30.0818,30.1637,29.7414,29.7855,267400.0
2008-03-17 11:30:00,47.24,47.3,46.75,46.77,291400.0,29.7792,29.817,29.4703,29.4829,291400.0
2008-03-17 12:00:00,46.75,46.98,46.55,46.71,201900.0,29.4703,29.6153,29.3442,29.4451,201900.0
2008-03-17 12:30:00,46.7,46.95,46.54,46.93,192600.0,29.4388,29.5964,29.3379,29.5838,192600.0
2008-03-17 13:00:00,46.95,47.0,46.46,46.5,90900.0,29.5964,29.6279,29.2875,29.3127,90900.0
2008-03-17 13:30:00,46.48,46.56,46.13,46.55,208300.0,29.3001,29.3505,29.0795,29.3442,208300.0
2008-03-17 14:00:00,46.53,46.98,46.51,46.53,189000.0,29.3316,29.6153,29.319,29.3316,189000.0
2008-03-17 14:30:00,46.54,46.9,46.41,46.84,178000.0,29.3379,29.5649,29.256,29.527,178000.0
2008-03-17 15:00:00,46.83,47.14,46.73,46.94,291700.0,29.5207,29.7162,29.4577,29.5901,291700.0
2008-03-17 15:30:00,46.94,47.31,46.9,46.95,400800.0,29.5901,29.8233,29.5649,29.5964,400800.0
2008-03-18 09:30:00,48.08,48.41,48.01,48.19,447300.0,30.3087,30.5167,30.2646,30.3781,447300.0
2008-03-18 10:00:00,48.18,48.5,48.15,48.17,149400.0,30.3718,30.5735,30.3528,30.3655,149400.0
2008-03-18 10:30:00,48.17,48.33,47.95,48.23,124800.0,30.3655,30.4663,30.2268,30.4033,124800.0
2008-03-18 11:00:00,48.24,48.39,48.13,48.34,122700.0,30.4096,30.5041,30.3402,30.4726,122700.0
2008-03-18 11:30:00,48.32,48.45,48.21,48.23,84900.0,30.46,30.542,30.3907,30.4033,84900.0
2008-03-18 12:00:00,48.22,48.25,47.9,48.16,122100.0,30.397,30.4159,30.1952,30.3591,122100.0
2008-03-18 12:30:00,48.17,48.54,48.13,48.53,185600.0,30.3655,30.5987,30.3402,30.5924,185600.0
2008-03-18 13:00:00,48.53,48.64,48.36,48.5,60500.0,30.5924,30.6617,30.4852,30.5735,60500.0
2008-03-18 13:30:00,48.5,48.53,48.39,48.41,42000.0,30.5735,30.5924,30.5041,30.5167,42000.0
2008-03-18 14:00:00,48.41,48.45,47.81,47.92,243400.0,30.5167,30.542,30.1385,30.2079,243400.0
2008-03-18 14:30:00,47.94,48.5,47.51,48.46,194500.0,30.2205,30.5735,29.9494,30.5483,194500.0
2008-03-18 15:00:00,48.46,48.55,48.17,48.55,181600.0,30.5483,30.605,30.3655,30.605,181600.0
2008-03-18 15:30:00,48.53,48.94,48.53,48.87,267700.0,30.5924,30.8508,30.5924,30.8067,267700.0
2008-03-19 09:30:00,48.44,48.67,47.82,47.84,349900.0,30.5357,30.6806,30.1448,30.1574,349900.0
2008-03-19 10:00:00,47.83,47.93,46.8,46.84,415100.0,30.1511,30.2142,29.5018,29.527,415100.0
2008-03-19 10:30:00,46.86,47.28,46.49,46.5,475800.0,29.5397,29.8044,29.3064,29.3127,475800.0
2008-03-19 11:00:00,46.51,46.97,46.49,46.79,419900.0,29.319,29.609,29.3064,29.4955,419900.0
2008-03-19 11:30:00,46.8,46.85,46.49,46.5,227300.0,29.5018,29.5333,29.3064,29.3127,227300.0
2008-03-19 12:00:00,46.5,46.53,45.9,45.92,470000.0,29.3127,29.3316,28.9345,28.9471,470000.0
2008-03-19 12:30:00,45.91,45.95,45.5,45.58,142900.0,28.9408,28.966,28.6823,28.7328,142900.0
2008-03-19 13:00:00,45.6,45.97,45.59,45.74,105500.0,28.7454,28.9786,28.7391,28.8336,105500.0
2008-03-19 13:30:00,45.76,45.8,45.18,45.52,192100.0,28.8462,28.8714,28.4806,28.6949,192100.0
2008-03-19 14:00:00,45.52,45.61,44.96,45.33,307100.0,28.6949,28.7517,28.3419,28.5752,307100.0
2008-03-19 14:30:00,45.32,45.53,45.25,45.5,317300.0,28.5689,28.7012,28.5247,28.6823,317300.0
2008-03-19 15:00:00,45.49,45.81,45.31,45.4,363300.0,28.676,28.8778,28.5626,28.6193,363300.0
2008-03-19 15:30:00,45.41,45.49,44.8,45.05,443400.0,28.6256,28.676,28.2411,28.3987,443400.0
2008-03-20 09:30:00,44.19,44.32,44.07,44.29,373100.0,27.8565,27.9385,27.7809,27.9196,373100.0
2008-03-20 10:00:00,44.3,44.87,44.28,44.84,228200.0,27.9259,28.2852,27.9133,28.2663,228200.0
2008-03-20 10:30:00,44.82,45.44,44.79,45.32,217200.0,28.2537,28.6445,28.2348,28.5689,217200.0
2008-03-20 11:00:00,45.31,45.31,44.89,45.04,98000.0,28.5626,28.5626,28.2978,28.3924,98000.0
2008-03-20 11:30:00,45.05,45.05,44.41,44.41,272500.0,28.3987,28.3987,27.9952,27.9952,272500.0
2008-03-20 12:00:00,44.41,44.76,44.32,44.44,169100.0,27.9952,28.2159,27.9385,28.0141,169100.0
2008-03-20 12:30:00,44.42,44.71,44.1,44.7,120000.0,28.0015,28.1843,27.7998,28.178,120000.0
2008-03-20 13:00:00,44.7,44.75,44.47,44.72,106600.0,28.178,28.2095,28.033,28.1906,106600.0
2008-03-20 13:30:00,44.71,44.88,44.64,44.88,147200.0,28.1843,28.2915,28.1402,28.2915,147200.0
2008-03-20 14:00:00,44.89,45.09,44.69,44.97,99900.0,28.2978,28.4239,28.1717,28.3482,99900.0
2008-03-20 14:30:00,44.97,45.11,44.94,44.94,168400.0,28.3482,28.4365,28.3293,28.3293,168400.0
2008-03-20 15:00:00,44.95,45.29,44.95,45.02,215000.0,28.3356,28.55,28.3356,28.3798,215000.0
2008-03-20 15:30:00,45.03,45.13,44.9,45.08,360100.0,28.3861,28.4491,28.3041,28.4176,360100.0
2008-03-24 09:30:00,44.85,45.8,44.8,45.58,138300.0,28.2726,28.8714,28.2411,28.7328,138300.0
2008-03-24 10:00:00,45.58,46.25,45.57,46.25,217700.0,28.7328,29.1551,28.7265,29.1551,217700.0
2008-03-24 10:30:00,46.23,46.82,46.23,46.52,158800.0,29.1425,29.5144,29.1425,29.3253,158800.0
2008-03-24 11:00:00,46.56,46.6,46.26,46.44,68600.0,29.3505,29.3758,29.1614,29.2749,68600.0
2008-03-24 11:30:00,46.45,46.56,46.33,46.53,42800.0,29.2812,29.3505,29.2056,29.3316,42800.0
2008-03-24 12:00:00,46.53,46.71,46.46,46.67,78000.0,29.3316,29.4451,29.2875,29.4199,78000.0
2008-03-24 12:30:00,46.68,46.93,46.64,46.87,61200.0,29.4262,29.5838,29.401,29.546,61200.0
2008-03-24 13:00:00,46.88,47.02,46.78,46.98,57700.0,29.5523,29.6405,29.4892,29.6153,57700.0
2008-03-24 13:30:00,46.96,46.98,46.71,46.75,40200.0,29.6027,29.6153,29.4451,29.4703,40200.0
2008-03-24 14:00:00,46.75,46.77,46.5,46.59,51600.0,29.4703,29.4829,29.3127,29.3694,51600.0
2008-03-24 14:30:00,46.59,46.65,46.31,46.32,79700.0,29.3694,29.4073,29.1929,29.1992,79700.0
2008-03-24 15:00:00,46.34,46.55,46.22,46.41,191400.0,29.2119,29.3442,29.1362,29.256,191400.0
2008-03-24 15:30:00,46.38,46.52,46.24,46.34,259000.0,29.2371,29.3253,29.1488,29.2119,259000.0
2008-03-25 09:30:00,47.34,47.92,47.33,47.53,269400.0,29.8422,30.2079,29.8359,29.962,269400.0
2008-03-25 10:00:00,47.5,47.78,47.37,47.61,213900.0,29.9431,30.1196,29.8611,30.0124,213900.0
2008-03-25 10:30:00,47.64,48.29,47.62,48.22,265700.0,30.0313,30.4411,30.0187,30.397,265700.0
2008-03-25 11:00:00,48.25,48.62,48.2,48.56,192500.0,30.4159,30.6491,30.3844,30.6113,192500.0
2008-03-25 11:30:00,48.52,48.99,48.41,48.88,276600.0,30.5861,30.8824,30.5167,30.813,276600.0
2008-03-25 12:00:00,48.89,48.89,48.65,48.8,171700.0,30.8193,30.8193,30.668,30.7626,171700.0
2008-03-25 12:30:00,48.81,48.81,48.48,48.5,59000.0,30.7689,30.7689,30.5609,30.5735,59000.0
2008-03-25 13:00:00,48.5,48.62,48.42,48.49,67900.0,30.5735,30.6491,30.523,30.5672,67900.0
2008-03-25 13:30:00,48.49,48.68,48.48,48.64,103200.0,30.5672,30.6869,30.5609,30.6617,103200.0
2008-03-25 14:00:00,48.64,48.82,48.56,48.76,88300.0,30.6617,30.7752,30.6113,30.7374,88300.0
2008-03-25 14:30:00,48.75,48.78,48.64,48.71,116500.0,30.7311,30.75,30.6617,30.7059,116500.0
2008-03-25 15:00:00,48.71,48.73,48.57,48.64,185300.0,30.7059,30.7185,30.6176,30.6617,185300.0
2008-03-25 15:30:00,48.61,48.64,48.24,48.41,253900.0,30.6428,30.6617,30.4096,30.5167,253900.0
2008-03-26 09:30:00,48.87,48.93,48.63,48.73,199200.0,30.8067,30.8445,30.6554,30.7185,199200.0
2008-03-26 10:00:00,48.75,48.81,48.46,48.49,158900.0,30.7311,30.7689,30.5483,30.5672,158900.0
2008-03-26 10:30:00,48.48,48.62,48.34,48.56,109200.0,30.5609,30.6491,30.4726,30.6113,109200.0
2008-03-26 11:00:00,48.58,48.95,48.57,48.93,79100.0,30.6239,30.8571,30.6176,30.8445,79100.0
2008-03-26 11:30:00,48.93,49.0,48.8,48.89,116600.0,30.8445,30.8887,30.7626,30.8193,116600.0
2008-03-26 12:00:00,48.91,48.97,48.8,48.91,63100.0,30.8319,30.8698,30.7626,30.8319,63100.0
2008-03-26 12:30:00,48.89,48.93,48.79,48.87,48200.0,30.8193,30.8445,30.7563,30.8067,48200.0
2008-03-26 13:00:00,48.85,48.96,48.78,48.91,56600.0,30.7941,30.8635,30.75,30.8319,56600.0
2008-03-26 13:30:00,48.9,48.99,48.8,48.98,61100.0,30.8256,30.8824,30.7626,30.8761,61100.0
2008-03-26 14:00:00,48.99,49.05,48.92,49.0,108600.0,30.8824,30.9202,30.8382,30.8887,108600.0
2008-03-26 14:30:00,49.01,49.28,48.97,49.28,140900.0,30.895,31.0652,30.8698,31.0652,140900.0
2008-03-26 15:00:00,49.31,49.33,49.17,49.21,145300.0,31.0841,31.0967,30.9958,31.021,145300.0
2008-03-26 15:30:00,49.21,49.34,49.1,49.25,206400.0,31.021,31.103,30.9517,31.0463,206400.0
2008-03-27 09:30:00,49.95,49.95,49.5,49.7,249800.0,31.4875,31.4875,31.2039,31.3299,249800.0
2008-03-27 10:00:00,49.71,49.71,48.85,48.93,310500.0,31.3362,31.3362,30.7941,30.8445,310500.0
2008-03-27 10:30:00,48.91,48.92,48.69,48.76,361000.0,30.8319,30.8382,30.6932,30.7374,361000.0
2008-03-27 11:00:00,48.77,49.01,48.74,48.91,198400.0,30.7437,30.895,30.7248,30.8319,198400.0
2008-03-27 11:30:00,48.91,49.35,48.88,49.22,345300.0,30.8319,31.1093,30.813,31.0274,345300.0
2008-03-27 12:00:00,49.24,49.45,49.15,49.25,180100.0,31.04,31.1723,30.9832,31.0463,180100.0
2008-03-27 12:30:00,49.25,49.35,49.04,49.08,155500.0,31.0463,31.1093,30.9139,30.9391,155500.0
2008-03-27 13:00:00,49.07,49.26,49.07,49.14,56000.0,30.9328,31.0526,30.9328,30.9769,56000.0
2008-03-27 13:30:00,49.13,49.13,48.91,48.92,65300.0,30.9706,30.9706,30.8319,30.8382,65300.0
2008-03-27 14:00:00,48.92,48.92,48.55,48.56,129600.0,30.8382,30.8382,30.605,30.6113,129600.0
2008-03-27 14:30:00,48.54,49.06,48.54,48.87,105000.0,30.5987,30.9265,30.5987,30.8067,105000.0
2008-03-27 15:00:00,48.83,48.91,48.64,48.72,84300.0,30.7815,30.8319,30.6617,30.7122,84300.0
2008-03-27 15:30:00,48.73,48.77,48.32,48.43,165600.0,30.7185,30.7437,30.46,30.5294,165600.0
2008-03-28 09:30:00,48.82,48.86,48.32,48.5,364100.0,30.7752,30.8004,30.46,30.5735,364100.0
2008-03-28 10:00:00,48.53,49.17,48.5,49.17,296000.0,30.5924,30.9958,30.5735,30.9958,296000.0
2008-03-28 10:30:00,49.17,49.34,48.93,49.25,377200.0,30.9958,31.103,30.8445,31.0463,377200.0
2008-03-28 11:00:00,49.23,49.47,49.15,49.34,163000.0,31.0337,31.1849,30.9832,31.103,163000.0
2008-03-28 11:30:00,49.37,49.65,49.32,49.46,131900.0,31.1219,31.2984,31.0904,31.1786,131900.0
2008-03-28 12:00:00,49.46,49.46,48.99,49.15,81100.0,31.1786,31.1786,30.8824,30.9832,81100.0
2008-03-28 12:30:00,49.15,49.15,48.72,48.82,51600.0,30.9832,30.9832,30.7122,30.7752,51600.0
2008-03-28 13:00:00,48.83,49.0,48.82,48.92,29800.0,30.7815,30.8887,30.7752,30.8382,29800.0
2008-03-28 13:30:00,48.91,48.95,48.75,48.83,65800.0,30.8319,30.8571,30.7311,30.7815,65800.0
2008-03-28 14:00:00,48.82,49.0,48.77,48.89,50000.0,30.7752,30.8887,30.7437,30.8193,50000.0
2008-03-28 14:30:00,48.91,49.0,48.65,48.85,87200.0,30.8319,30.8887,30.668,30.7941,87200.0
2008-03-28 15:00:00,48.85,48.88,48.62,48.81,78900.0,30.7941,30.813,30.6491,30.7689,78900.0
2008-03-28 15:30:00,48.8,48.9,48.7,48.8,57800.0,30.7626,30.8256,30.6996,30.7626,57800.0
2008-03-31 08:00:00,49.6,49.6,49.6,49.6,500.0,31.2669,31.2669,31.2669,31.2669,500.0
2008-03-31 08:30:00,49.28,49.28,49.28,49.28,1000.0,31.0652,31.0652,31.0652,31.0652,1000.0
2008-03-31 09:00:00,49.2,49.2,49.2,49.2,1000.0,31.0147,31.0147,31.0147,31.0147,1000.0
2008-03-31 09:30:00,49.55,50.32,49.55,50.31,365500.0,31.2354,31.7208,31.2354,31.7145,365500.0
2008-03-31 10:00:00,50.29,50.31,49.81,49.85,210300.0,31.7019,31.7145,31.3993,31.4245,210300.0
2008-03-31 10:30:00,49.85,49.92,49.59,49.91,141300.0,31.4245,31.4686,31.2606,31.4623,141300.0
2008-03-31 11:00:00,49.93,49.97,49.75,49.79,126400.0,31.4749,31.5001,31.3615,31.3867,126400.0
2008-03-31 11:30:00,49.8,49.89,49.5,49.6,118900.0,31.393,31.4497,31.2039,31.2669,118900.0
2008-03-31 12:00:00,49.59,49.64,49.13,49.15,208200.0,31.2606,31.2921,30.9706,30.9832,208200.0
2008-03-31 12:30:00,49.16,49.26,49.11,49.23,107800.0,30.9895,31.0526,30.958,31.0337,107800.0
2008-03-31 13:00:00,49.23,49.37,49.17,49.28,122100.0,31.0337,31.1219,30.9958,31.0652,122100.0
2008-03-31 13:30:00,49.28,49.37,49.14,49.2,82600.0,31.0652,31.1219,30.9769,31.0147,82600.0
2008-03-31 14:00:00,49.21,49.32,49.13,49.29,75200.0,31.021,31.0904,30.9706,31.0715,75200.0
2008-03-31 14:30:00,49.28,49.36,49.08,49.22,96200.0,31.0652,31.1156,30.9391,31.0274,96200.0
2008-03-31 15:00:00,49.23,49.54,49.16,49.39,123200.0,31.0337,31.2291,30.9895,31.1345,123200.0
2008-03-31 15:30:00,49.4,50.06,49.29,49.83,422000.0,31.1408,31.5569,31.0715,31.4119,422000.0
2008-04-01 08:00:00,49.31,49.31,49.31,49.31,0.0,31.0841,31.0841,31.0841,31.0841,0.0
2008-04-01 08:30:00,49.31,49.31,49.31,49.31,0.0,31.0841,31.0841,31.0841,31.0841,0.0
2008-04-01 09:00:00,49.39,49.41,49.38,49.41,3600.0,31.1345,31.1471,31.1282,31.1471,3600.0
2008-04-01 09:30:00,49.42,49.75,49.2,49.21,299400.0,31.1534,31.3615,31.0147,31.021,299400.0
2008-04-01 10:00:00,49.22,49.43,49.09,49.23,164800.0,31.0274,31.1597,30.9454,31.0337,164800.0
2008-04-01 10:30:00,49.25,49.5,49.14,49.47,147400.0,31.0463,31.2039,30.9769,31.1849,147400.0
2008-04-01 11:00:00,49.48,49.73,49.44,49.59,100500.0,31.1913,31.3488,31.166,31.2606,100500.0
2008-04-01 11:30:00,49.59,50.04,49.59,50.01,81000.0,31.2606,31.5443,31.2606,31.5254,81000.0
2008-04-01 12:00:00,50.01,50.1,49.89,49.99,86700.0,31.5254,31.5821,31.4497,31.5127,86700.0
2008-04-01 12:30:00,49.98,50.25,49.87,50.23,95700.0,31.5064,31.6766,31.4371,31.664,95700.0
2008-04-01 13:00:00,50.23,50.38,50.2,50.37,69400.0,31.664,31.7586,31.6451,31.7523,69400.0
2008-04-01 13:30:00,50.37,50.38,50.07,50.14,112300.0,31.7523,31.7586,31.5632,31.6073,112300.0
2008-04-01 14:00:00,50.16,50.34,50.07,50.28,151100.0,31.6199,31.7334,31.5632,31.6956,151100.0
2008-04-01 14:30:00,50.28,50.4,50.2,50.2,68600.0,31.6956,31.7712,31.6451,31.6451,68600.0
2008-04-01 15:00:00,50.2,50.4,50.14,50.29,134800.0,31.6451,31.7712,31.6073,31.7019,134800.0
2008-04-01 15:30:00,50.29,50.33,50.09,50.2,310800.0,31.7019,31.7271,31.5758,31.6451,310800.0
2008-04-02 09:30:00,49.88,50.0,49.45,49.49,284100.0,31.4434,31.519,31.1723,31.1976,284100.0
2008-04-02 10:00:00,49.49,49.94,49.47,49.9,193300.0,31.1976,31.4812,31.1849,31.456,193300.0
2008-04-02 10:30:00,49.89,50.22,49.82,50.18,104500.0,31.4497,31.6577,31.4056,31.6325,104500.0
2008-04-02 11:00:00,50.16,50.3,49.78,49.84,163800.0,31.6199,31.7082,31.3804,31.4182,163800.0
2008-04-02 11:30:00,49.84,50.31,49.83,50.15,141000.0,31.4182,31.7145,31.4119,31.6136,141000.0
2008-04-02 12:00:00,50.15,50.44,50.08,50.08,96500.0,31.6136,31.7964,31.5695,31.5695,96500.0
2008-04-02 12:30:00,50.07,50.13,49.97,50.13,77600.0,31.5632,31.601,31.5001,31.601,77600.0
2008-04-02 13:00:00,50.15,50.22,49.98,50.09,56400.0,31.6136,31.6577,31.5064,31.5758,56400.0
2008-04-02 13:30:00,50.1,50.39,50.08,50.34,60200.0,31.5821,31.7649,31.5695,31.7334,60200.0
2008-04-02 14:00:00,50.32,50.5,50.26,50.26,77900.0,31.7208,31.8342,31.6829,31.6829,77900.0
2008-04-02 14:30:00,50.27,50.27,49.77,49.91,158500.0,31.6893,31.6893,31.3741,31.4623,158500.0
2008-04-02 15:00:00,49.91,50.0,49.78,50.0,189100.0,31.4623,31.519,31.3804,31.519,189100.0
2008-04-02 15:30:00,49.99,50.05,49.89,49.96,212000.0,31.5127,31.5506,31.4497,31.4938,212000.0
2008-04-03 09:30:00,49.73,50.29,49.71,50.28,166400.0,31.3488,31.7019,31.3362,31.6956,166400.0
2008-04-03 10:00:00,50.32,50.73,50.3,50.55,258700.0,31.7208,31.9792,31.7082,31.8658,258700.0
2008-04-03 10:30:00,50.56,50.9,50.56,50.89,180900.0,31.8721,32.0864,31.8721,32.0801,180900.0
2008-04-03 11:00:00,50.89,51.0,50.71,50.95,188100.0,32.0801,32.1494,31.9666,32.1179,188100.0
2008-04-03 11:30:00,50.95,51.16,50.95,51.12,114500.0,32.1179,32.2503,32.1179,32.2251,114500.0
2008-04-03 12:00:00,51.1,51.25,51.08,51.19,112100.0,32.2125,32.307,32.1999,32.2692,112100.0
2008-04-03 12:30:00,51.22,51.36,51.2,51.31,112300.0,32.2881,32.3764,32.2755,32.3448,112300.0
2008-04-03 13:00:00,51.32,51.6,51.29,51.56,85300.0,32.3512,32.5277,32.3322,32.5024,85300.0
2008-04-03 13:30:00,51.58,51.58,51.44,51.5,162600.0,32.5151,32.5151,32.4268,32.4646,162600.0
2008-04-03 14:00:00,51.51,51.56,51.35,51.41,158000.0,32.4709,32.5024,32.3701,32.4079,158000.0
2008-04-03 14:30:00,51.41,51.66,51.41,51.66,161900.0,32.4079,32.5655,32.4079,32.5655,161900.0
2008-04-03 15:00:00,51.66,51.67,51.42,51.42,160800.0,32.5655,32.5718,32.4142,32.4142,160800.0
2008-04-03 15:30:00,51.42,51.42,51.03,51.27,297900.0,32.4142,32.4142,32.1683,32.3196,297900.0
2008-04-04 09:30:00,50.99,51.16,50.79,50.81,137300.0,32.1431,32.2503,32.017,32.0297,137300.0
2008-04-04 10:00:00,50.8,51.02,50.34,51.02,224100.0,32.0234,32.162,31.7334,32.162,224100.0
2008-04-04 10:30:00,51.05,51.07,50.79,50.87,104100.0,32.1809,32.1936,32.017,32.0675,104100.0
2008-04-04 11:00:00,50.89,50.95,50.64,50.64,136200.0,32.0801,32.1179,31.9225,31.9225,136200.0
2008-04-04 11:30:00,50.65,51.1,50.63,50.92,86300.0,31.9288,32.2125,31.9162,32.099,86300.0
2008-04-04 12:00:00,50.95,51.18,50.95,51.09,73200.0,32.1179,32.2629,32.1179,32.2062,73200.0
2008-04-04 12:30:00,51.07,51.1,50.98,51.06,94400.0,32.1936,32.2125,32.1368,32.1873,94400.0
2008-04-04 13:00:00,51.06,51.22,51.06,51.16,66900.0,32.1873,32.2881,32.1873,32.2503,66900.0
2008-04-04 13:30:00,51.17,51.21,51.02,51.1,97400.0,32.2566,32.2818,32.162,32.2125,97400.0
2008-04-04 14:00:00,51.1,51.2,51.0,51.08,97700.0,32.2125,32.2755,32.1494,32.1999,97700.0
2008-04-04 14:30:00,51.1,51.32,51.08,51.21,70700.0,32.2125,32.3512,32.1999,32.2818,70700.0
2008-04-04 15:00:00,51.2,51.28,50.92,51.05,107000.0,32.2755,32.3259,32.099,32.1809,107000.0
2008-04-04 15:30:00,51.04,51.15,50.84,51.04,87100.0,32.1746,32.244,32.0486,32.1746,87100.0
2008-04-07 09:30:00,51.17,51.69,51.15,51.62,130800.0,32.2566,32.5844,32.244,32.5403,130800.0
2008-04-07 10:00:00,51.61,51.79,51.52,51.6,116100.0,32.534,32.6474,32.4772,32.5277,116100.0
2008-04-07 10:30:00,51.6,51.67,51.38,51.52,57200.0,32.5277,32.5718,32.389,32.4772,57200.0
2008-04-07 11:00:00,51.55,51.64,51.45,51.61,64200.0,32.4961,32.5529,32.4331,32.534,64200.0
2008-04-07 11:30:00,51.61,51.74,51.55,51.58,40600.0,32.534,32.6159,32.4961,32.5151,40600.0
2008-04-07 12:00:00,51.57,51.69,51.53,51.66,122600.0,32.5087,32.5844,32.4835,32.5655,122600.0
2008-04-07 12:30:00,51.67,51.79,51.62,51.69,198400.0,32.5718,32.6474,32.5403,32.5844,198400.0
2008-04-07 13:00:00,51.7,51.72,51.47,51.55,178000.0,32.5907,32.6033,32.4457,32.4961,178000.0
2008-04-07 13:30:00,51.55,51.65,51.11,51.21,133800.0,32.4961,32.5592,32.2188,32.2818,133800.0
2008-04-07 14:00:00,51.24,51.26,50.83,50.88,60500.0,32.3007,32.3133,32.0423,32.0738,60500.0
2008-04-07 14:30:00,50.88,51.01,50.63,50.86,88900.0,32.0738,32.1557,31.9162,32.0612,88900.0
2008-04-07 15:00:00,50.87,51.0,50.5,50.93,97600.0,32.0675,32.1494,31.8342,32.1053,97600.0
2008-04-07 15:30:00,50.93,50.94,50.57,50.8,75600.0,32.1053,32.1116,31.8784,32.0234,75600.0
2008-04-08 09:30:00,50.67,51.45,50.6,51.43,189600.0,31.9414,32.4331,31.8973,32.4205,189600.0
2008-04-08 10:00:00,51.45,51.75,51.31,51.65,156200.0,32.4331,32.6222,32.3448,32.5592,156200.0
2008-04-08 10:30:00,51.67,52.02,51.56,51.67,172900.0,32.5718,32.7924,32.5024,32.5718,172900.0
2008-04-08 11:00:00,51.68,52.07,51.58,52.06,117000.0,32.5781,32.8239,32.5151,32.8176,117000.0
2008-04-08 11:30:00,52.05,52.18,51.88,52.0,105400.0,32.8113,32.8933,32.7042,32.7798,105400.0
2008-04-08 12:00:00,52.0,52.15,51.98,52.07,95100.0,32.7798,32.8744,32.7672,32.8239,95100.0
2008-04-08 12:30:00,52.07,52.1,51.99,52.0,80900.0,32.8239,32.8428,32.7735,32.7798,80900.0
2008-04-08 13:00:00,52.0,52.07,51.96,51.97,48300.0,32.7798,32.8239,32.7546,32.7609,48300.0
2008-04-08 13:30:00,51.97,52.05,51.86,52.0,83100.0,32.7609,32.8113,32.6916,32.7798,83100.0
2008-04-08 14:00:00,52.0,52.0,51.57,51.6,142700.0,32.7798,32.7798,32.5087,32.5277,142700.0
2008-04-08 14:30:00,51.62,52.03,51.57,51.94,38600.0,32.5403,32.7987,32.5087,32.742,38600.0
2008-04-08 15:00:00,51.97,52.0,51.68,51.85,95100.0,32.7609,32.7798,32.5781,32.6853,95100.0
2008-04-08 15:30:00,51.87,52.0,51.72,52.0,134900.0,32.6979,32.7798,32.6033,32.7798,134900.0
2008-04-09 09:30:00,52.8,52.83,52.17,52.21,226400.0,33.2841,33.303,32.887,32.9122,226400.0
2008-04-09 10:00:00,52.24,52.37,52.16,52.2,126300.0,32.9311,33.0131,32.8807,32.9059,126300.0
2008-04-09 10:30:00,52.21,52.48,52.09,52.3,130900.0,32.9122,33.0824,32.8365,32.9689,130900.0
2008-04-09 11:00:00,52.32,52.35,52.0,52.13,107600.0,32.9815,33.0004,32.7798,32.8618,107600.0
2008-04-09 11:30:00,52.14,52.35,51.83,51.86,89000.0,32.8681,33.0004,32.6726,32.6916,89000.0
2008-04-09 12:00:00,51.84,52.01,51.65,51.78,141400.0,32.6789,32.7861,32.5592,32.6411,141400.0
2008-04-09 12:30:00,51.8,51.82,51.67,51.72,93600.0,32.6537,32.6663,32.5718,32.6033,93600.0
2008-04-09 13:00:00,51.72,51.76,51.64,51.69,73100.0,32.6033,32.6285,32.5529,32.5844,73100.0
2008-04-09 13:30:00,51.71,51.78,51.62,51.72,98700.0,32.597,32.6411,32.5403,32.6033,98700.0
2008-04-09 14:00:00,51.72,51.8,51.55,51.61,101100.0,32.6033,32.6537,32.4961,32.534,101100.0
2008-04-09 14:30:00,51.61,51.66,51.24,51.31,71900.0,32.534,32.5655,32.3007,32.3448,71900.0
2008-04-09 15:00:00,51.34,51.52,51.25,51.38,157800.0,32.3638,32.4772,32.307,32.389,157800.0
2008-04-09 15:30:00,51.41,51.74,51.41,51.74,183100.0,32.4079,32.6159,32.4079,32.6159,183100.0
2008-04-10 09:30:00,50.82,50.94,50.2,50.4,312600.0,32.036,32.1116,31.6451,31.7712,312600.0
2008-04-10 10:00:00,50.4,51.09,50.25,50.9,113700.0,31.7712,32.2062,31.6766,32.0864,113700.0
2008-04-10 10:30:00,50.9,51.21,50.76,51.03,97400.0,32.0864,32.2818,31.9981,32.1683,97400.0
2008-04-10 11:00:00,51.03,51.16,50.96,51.16,37000.0,32.1683,32.2503,32.1242,32.2503,37000.0
2008-04-10 11:30:00,51.15,51.39,51.09,51.3,60600.0,32.244,32.3953,32.2062,32.3385,60600.0
2008-04-10 12:00:00,51.3,51.35,51.22,51.27,45400.0,32.3385,32.3701,32.2881,32.3196,45400.0
2008-04-10 12:30:00,51.26,51.37,51.16,51.19,68900.0,32.3133,32.3827,32.2503,32.2692,68900.0
2008-04-10 13:00:00,51.18,51.25,51.12,51.2,39700.0,32.2629,32.307,32.2251,32.2755,39700.0
2008-04-10 13:30:00,51.21,51.26,51.02,51.03,50600.0,32.2818,32.3133,32.162,32.1683,50600.0
2008-04-10 14:00:00,51.03,51.07,50.83,50.93,37400.0,32.1683,32.1936,32.0423,32.1053,37400.0
2008-04-10 14:30:00,50.92,51.43,50.9,51.42,61100.0,32.099,32.4205,32.0864,32.4142,61100.0
2008-04-10 15:00:00,51.43,51.46,51.11,51.18,55900.0,32.4205,32.4394,32.2188,32.2629,55900.0
2008-04-10 15:30:00,51.18,51.28,50.9,51.2,177700.0,32.2629,32.3259,32.0864,32.2755,177700.0
2008-04-11 09:30:00,50.66,50.82,50.41,50.61,197100.0,31.9351,32.036,31.7775,31.9036,197100.0
2008-04-11 10:00:00,50.59,50.76,50.36,50.59,90600.0,31.891,31.9981,31.746,31.891,90600.0
2008-04-11 10:30:00,50.56,51.14,50.55,50.8,67500.0,31.8721,32.2377,31.8658,32.0234,67500.0
2008-04-11 11:00:00,50.79,51.05,50.79,50.93,79400.0,32.017,32.1809,32.017,32.1053,79400.0
2008-04-11 11:30:00,50.92,51.34,50.92,51.16,32200.0,32.099,32.3638,32.099,32.2503,32200.0
2008-04-11 12:00:00,51.18,51.21,50.82,50.86,45500.0,32.2629,32.2818,32.036,32.0612,45500.0
2008-04-11 12:30:00,50.84,51.09,50.75,51.09,26300.0,32.0486,32.2062,31.9918,32.2062,26300.0
2008-04-11 13:00:00,51.09,51.1,50.78,50.81,19200.0,32.2062,32.2125,32.0107,32.0297,19200.0
2008-04-11 13:30:00,50.79,50.8,50.65,50.75,42300.0,32.017,32.0234,31.9288,31.9918,42300.0
2008-04-11 14:00:00,50.77,50.77,50.46,50.53,96200.0,32.0044,32.0044,31.809,31.8532,96200.0
2008-04-11 14:30:00,50.59,50.69,50.48,50.5,108700.0,31.891,31.954,31.8216,31.8342,108700.0
2008-04-11 15:00:00,50.53,50.75,50.44,50.73,52600.0,31.8532,31.9918,31.7964,31.9792,52600.0
2008-04-11 15:30:00,50.72,50.72,50.5,50.69,133700.0,31.9729,31.9729,31.8342,31.954,133700.0
2008-04-14 09:30:00,50.73,50.74,50.36,50.66,194900.0,31.9792,31.9855,31.746,31.9351,194900.0
2008-04-14 10:00:00,50.66,50.8,50.52,50.58,154800.0,31.9351,32.0234,31.8468,31.8847,154800.0
2008-04-14 10:30:00,50.56,50.6,50.48,50.52,137500.0,31.8721,31.8973,31.8216,31.8468,137500.0
2008-04-14 11:00:00,50.52,50.57,50.35,50.46,93100.0,31.8468,31.8784,31.7397,31.809,93100.0
2008-04-14 11:30:00,50.45,50.47,50.14,50.25,137300.0,31.8027,31.8153,31.6073,31.6766,137300.0
2008-04-14 12:00:00,50.25,50.64,50.21,50.62,79900.0,31.6766,31.9225,31.6514,31.9099,79900.0
2008-04-14 12:30:00,50.62,50.69,50.45,50.61,48000.0,31.9099,31.954,31.8027,31.9036,48000.0
2008-04-14 13:00:00,50.64,50.64,50.32,50.44,96500.0,31.9225,31.9225,31.7208,31.7964,96500.0
2008-04-14 13:30:00,50.45,50.47,50.23,50.33,57700.0,31.8027,31.8153,31.664,31.7271,57700.0
2008-04-14 14:00:00,50.33,50.46,50.25,50.28,125200.0,31.7271,31.809,31.6766,31.6956,125200.0
2008-04-14 14:30:00,50.28,50.41,50.19,50.2,339700.0,31.6956,31.7775,31.6388,31.6451,339700.0
2008-04-14 15:00:00,50.2,50.36,50.06,50.11,135300.0,31.6451,31.746,31.5569,31.5884,135300.0
2008-04-14 15:30:00,50.1,50.34,49.97,50.25,174200.0,31.5821,31.7334,31.5001,31.6766,174200.0
2008-04-15 09:30:00,50.6,50.69,50.43,50.46,173900.0,31.8973,31.954,31.7901,31.809,173900.0
2008-04-15 10:00:00,50.45,50.75,50.39,50.46,134700.0,31.8027,31.9918,31.7649,31.809,134700.0
2008-04-15 10:30:00,50.48,50.48,50.34,50.4,76700.0,31.8216,31.8216,31.7334,31.7712,76700.0
2008-04-15 11:00:00,50.39,50.4,50.06,50.21,90100.0,31.7649,31.7712,31.5569,31.6514,90100.0
2008-04-15 11:30:00,50.2,50.24,49.98,50.0,75700.0,31.6451,31.6703,31.5064,31.519,75700.0
2008-04-15 12:00:00,50.0,50.14,49.99,50.11,56100.0,31.519,31.6073,31.5127,31.5884,56100.0
2008-04-15 12:30:00,50.15,50.2,50.04,50.16,59700.0,31.6136,31.6451,31.5443,31.6199,59700.0
2008-04-15 13:00:00,50.14,50.23,50.06,50.19,43000.0,31.6073,31.664,31.5569,31.6388,43000.0
2008-04-15 13:30:00,50.2,50.33,50.03,50.17,97900.0,31.6451,31.7271,31.538,31.6262,97900.0
2008-04-15 14:00:00,50.18,50.28,50.18,50.2,48500.0,31.6325,31.6956,31.6325,31.6451,48500.0
2008-04-15 14:30:00,50.19,50.27,50.11,50.21,88100.0,31.6388,31.6893,31.5884,31.6514,88100.0
2008-04-15 15:00:00,50.24,50.33,50.2,50.33,122400.0,31.6703,31.7271,31.6451,31.7271,122400.0
2008-04-15 15:30:00,50.32,50.47,50.19,50.4,162700.0,31.7208,31.8153,31.6388,31.7712,162700.0
2008-04-16 09:30:00,51.17,51.99,51.17,51.94,239400.0,32.2566,32.7735,32.2566,32.742,239400.0
2008-04-16 10:00:00,51.94,52.01,51.75,52.0,187500.0,32.742,32.7861,32.6222,32.7798,187500.0
2008-04-16 10:30:00,52.0,52.26,51.95,52.24,217900.0,32.7798,32.9437,32.7483,32.9311,217900.0
2008-04-16 11:00:00,52.24,52.82,52.22,52.81,200400.0,32.9311,33.2967,32.9185,33.2904,200400.0
2008-04-16 11:30:00,52.77,52.78,52.34,52.37,62600.0,33.2652,33.2715,32.9941,33.0131,62600.0
2008-04-16 12:00:00,52.41,52.9,52.4,52.89,101900.0,33.0383,33.3472,33.032,33.3408,101900.0
2008-04-16 12:30:00,52.87,52.89,52.7,52.79,91500.0,33.3282,33.3408,33.2211,33.2778,91500.0
2008-04-16 13:00:00,52.8,52.82,52.68,52.76,112200.0,33.2841,33.2967,33.2085,33.2589,112200.0
2008-04-16 13:30:00,52.75,52.82,52.64,52.78,121200.0,33.2526,33.2967,33.1833,33.2715,121200.0
2008-04-16 14:00:00,52.78,52.8,52.69,52.8,117300.0,33.2715,33.2841,33.2148,33.2841,117300.0
2008-04-16 14:30:00,52.8,53.06,52.8,53.05,117400.0,33.2841,33.448,33.2841,33.4417,117400.0
2008-04-16 15:00:00,53.04,53.25,52.96,53.17,140800.0,33.4354,33.5678,33.385,33.5174,140800.0
2008-04-16 15:30:00,53.16,53.33,53.05,53.17,215500.0,33.5111,33.6182,33.4417,33.5174,215500.0
2008-04-17 09:30:00,52.0,52.57,51.98,52.51,136900.0,32.7798,33.1391,32.7672,33.1013,136900.0
2008-04-17 10:00:00,52.53,52.85,52.34,52.83,137400.0,33.1139,33.3156,32.9941,33.303,137400.0
2008-04-17 10:30:00,52.84,52.85,52.47,52.54,87200.0,33.3093,33.3156,33.0761,33.1202,87200.0
2008-04-17 11:00:00,52.52,52.62,52.32,52.32,42500.0,33.1076,33.1706,32.9815,32.9815,42500.0
2008-04-17 11:30:00,52.32,52.62,52.19,52.58,119400.0,32.9815,33.1706,32.8996,33.1454,119400.0
2008-04-17 12:00:00,52.58,52.87,52.53,52.57,137600.0,33.1454,33.3282,33.1139,33.1391,137600.0
2008-04-17 12:30:00,52.58,52.92,52.58,52.89,80200.0,33.1454,33.3598,33.1454,33.3408,80200.0
2008-04-17 13:00:00,52.89,53.23,52.77,53.22,154300.0,33.3408,33.5552,33.2652,33.5489,154300.0
2008-04-17 13:30:00,53.22,53.23,52.9,52.9,133300.0,33.5489,33.5552,33.3472,33.3472,133300.0
2008-04-17 14:00:00,52.88,52.88,52.63,52.78,88200.0,33.3345,33.3345,33.177,33.2715,88200.0
2008-04-17 14:30:00,52.78,53.04,52.76,52.85,80200.0,33.2715,33.4354,33.2589,33.3156,80200.0
2008-04-17 15:00:00,52.86,53.24,52.84,53.13,109400.0,33.3219,33.5615,33.3093,33.4921,109400.0
2008-04-17 15:30:00,53.14,53.16,52.88,52.91,212400.0,33.4984,33.5111,33.3345,33.3535,212400.0
2008-04-18 09:30:00,52.79,53.04,52.68,52.96,186000.0,33.2778,33.4354,33.2085,33.385,186000.0
2008-04-18 10:00:00,52.94,53.25,52.93,53.18,89800.0,33.3724,33.5678,33.3661,33.5237,89800.0
2008-04-18 10:30:00,53.2,53.63,53.2,53.6,152200.0,33.5363,33.8073,33.5363,33.7884,152200.0
2008-04-18 11:00:00,53.6,53.99,53.57,53.95,132800.0,33.7884,34.0343,33.7695,34.0091,132800.0
2008-04-18 11:30:00,53.94,54.29,53.77,54.29,180700.0,34.0027,34.2234,33.8956,34.2234,180700.0
2008-04-18 12:00:00,54.25,54.42,54.22,54.36,97300.0,34.1982,34.3053,34.1793,34.2675,97300.0
2008-04-18 12:30:00,54.37,54.44,54.25,54.28,69100.0,34.2738,34.3179,34.1982,34.2171,69100.0
2008-04-18 13:00:00,54.29,54.47,54.28,54.46,112100.0,34.2234,34.3369,34.2171,34.3305,112100.0
2008-04-18 13:30:00,54.46,54.49,54.26,54.35,119000.0,34.3305,34.3495,34.2045,34.2612,119000.0
2008-04-18 14:00:00,54.38,54.46,53.89,53.89,122000.0,34.2801,34.3305,33.9712,33.9712,122000.0
2008-04-18 14:30:00,53.92,54.49,53.92,54.33,83300.0,33.9901,34.3495,33.9901,34.2486,83300.0
2008-04-18 15:00:00,54.31,54.33,53.97,53.98,74300.0,34.236,34.2486,34.0217,34.028,74300.0
2008-04-18 15:30:00,54.01,54.43,53.97,54.35,223400.0,34.0469,34.3116,34.0217,34.2612,223400.0
2008-04-21 09:30:00,55.51,56.35,55.47,56.23,298500.0,34.9924,35.522,34.9672,35.4463,298500.0
2008-04-21 10:00:00,56.18,56.19,55.93,56.03,134400.0,35.4148,35.4211,35.2572,35.3202,134400.0
2008-04-21 10:30:00,56.04,56.04,55.8,55.88,108000.0,35.3265,35.3265,35.1753,35.2257,108000.0
2008-04-21 11:00:00,55.87,55.97,55.66,55.74,139400.0,35.2194,35.2824,35.087,35.1374,139400.0
2008-04-21 11:30:00,55.74,56.15,55.67,55.96,89200.0,35.1374,35.3959,35.0933,35.2761,89200.0
2008-04-21 12:00:00,55.93,55.96,55.67,55.8,210000.0,35.2572,35.2761,35.0933,35.1753,210000.0
2008-04-21 12:30:00,55.8,55.84,55.65,55.74,235300.0,35.1753,35.2005,35.0807,35.1374,235300.0
2008-04-21 13:00:00,55.74,55.87,55.71,55.76,73700.0,35.1374,35.2194,35.1185,35.15,73700.0
2008-04-21 13:30:00,55.76,55.82,55.36,55.38,158700.0,35.15,35.1879,34.8979,34.9105,158700.0
2008-04-21 14:00:00,55.38,55.78,55.38,55.6,116200.0,34.9105,35.1627,34.9105,35.0492,116200.0
2008-04-21 14:30:00,55.6,55.83,55.52,55.57,167700.0,35.0492,35.1942,34.9988,35.0303,167700.0
2008-04-21 15:00:00,55.58,55.71,55.54,55.65,126000.0,35.0366,35.1185,35.0114,35.0807,126000.0
2008-04-21 15:30:00,55.65,55.89,55.58,55.77,230300.0,35.0807,35.232,35.0366,35.1563,230300.0
2008-04-22 09:30:00,55.93,56.06,55.67,55.76,187300.0,35.2572,35.3392,35.0933,35.15,187300.0
2008-04-22 10:00:00,55.75,55.95,55.64,55.9,220200.0,35.1437,35.2698,35.0744,35.2383,220200.0
2008-04-22 10:30:00,55.9,55.92,55.54,55.67,245600.0,35.2383,35.2509,35.0114,35.0933,245600.0
2008-04-22 11:00:00,55.64,55.87,55.64,55.79,258100.0,35.0744,35.2194,35.0744,35.169,258100.0
2008-04-22 11:30:00,55.78,55.85,55.42,55.52,140800.0,35.1627,35.2068,34.9357,34.9988,140800.0
2008-04-22 12:00:00,55.51,55.63,55.11,55.16,148200.0,34.9924,35.0681,34.7403,34.7718,148200.0
2008-04-22 12:30:00,55.15,55.15,54.9,54.91,87800.0,34.7655,34.7655,34.6079,34.6142,87800.0
2008-04-22 13:00:00,54.87,55.15,54.86,55.06,86400.0,34.589,34.7655,34.5827,34.7088,86400.0
2008-04-22 13:30:00,55.06,55.12,54.94,55.08,40300.0,34.7088,34.7466,34.6331,34.7214,40300.0
2008-04-22 14:00:00,55.06,55.15,54.99,55.08,70300.0,34.7088,34.7655,34.6646,34.7214,70300.0
2008-04-22 14:30:00,55.06,55.12,54.61,54.73,95300.0,34.7088,34.7466,34.4251,34.5008,95300.0
2008-04-22 15:00:00,54.7,54.75,54.38,54.46,198600.0,34.4818,34.5134,34.2801,34.3305,198600.0
2008-04-22 15:30:00,54.46,54.88,54.44,54.81,262600.0,34.3305,34.5953,34.3179,34.5512,262600.0
2008-04-23 09:30:00,54.63,54.64,54.34,54.37,88000.0,34.4377,34.444,34.2549,34.2738,88000.0
2008-04-23 10:00:00,54.34,54.43,53.93,54.42,122800.0,34.2549,34.3116,33.9964,34.3053,122800.0
2008-04-23 10:30:00,54.46,54.88,54.4,54.73,141900.0,34.3305,34.5953,34.2927,34.5008,141900.0
2008-04-23 11:00:00,54.76,55.1,54.72,55.05,57200.0,34.5197,34.734,34.4944,34.7025,57200.0
2008-04-23 11:30:00,55.05,55.06,54.4,54.74,168600.0,34.7025,34.7088,34.2927,34.5071,168600.0
2008-04-23 12:00:00,54.78,55.03,54.76,54.79,55500.0,34.5323,34.6899,34.5197,34.5386,55500.0
2008-04-23 12:30:00,54.79,54.83,54.64,54.7,35500.0,34.5386,34.5638,34.444,34.4818,35500.0
2008-04-23 13:00:00,54.7,55.01,54.63,54.95,83600.0,34.4818,34.6773,34.4377,34.6394,83600.0
2008-04-23 13:30:00,54.98,55.06,54.79,55.03,70600.0,34.6583,34.7088,34.5386,34.6899,70600.0
2008-04-23 14:00:00,55.05,55.06,54.87,54.88,59100.0,34.7025,34.7088,34.589,34.5953,59100.0
2008-04-23 14:30:00,54.87,55.02,54.59,54.65,47700.0,34.589,34.6836,34.4125,34.4503,47700.0
2008-04-23 15:00:00,54.67,54.82,54.63,54.63,81000.0,34.4629,34.5575,34.4377,34.4377,81000.0
2008-04-23 15:30:00,54.63,54.73,54.45,54.54,248700.0,34.4377,34.5008,34.3242,34.381,248700.0
2008-04-24 09:30:00,53.87,54.08,53.47,53.68,173100.0,33.9586,34.091,33.7065,33.8389,173100.0
2008-04-24 10:00:00,53.69,53.69,52.86,52.93,277200.0,33.8452,33.8452,33.3219,33.3661,277200.0
2008-04-24 10:30:00,52.94,53.02,52.84,52.88,260200.0,33.3724,33.4228,33.3093,33.3345,260200.0
2008-04-24 11:00:00,52.88,52.94,52.57,52.9,156300.0,33.3345,33.3724,33.1391,33.3472,156300.0
2008-04-24 11:30:00,52.9,53.26,52.79,52.82,208900.0,33.3472,33.5741,33.2778,33.2967,208900.0
2008-04-24 12:00:00,52.78,53.11,52.78,52.91,67900.0,33.2715,33.4795,33.2715,33.3535,67900.0
2008-04-24 12:30:00,52.92,53.1,52.86,53.05,67700.0,33.3598,33.4732,33.3219,33.4417,67700.0
2008-04-24 13:00:00,53.05,53.1,52.82,52.91,54000.0,33.4417,33.4732,33.2967,33.3535,54000.0
2008-04-24 13:30:00,52.93,53.02,52.74,53.0,44300.0,33.3661,33.4228,33.2463,33.4102,44300.0
2008-04-24 14:00:00,53.0,53.2,52.94,53.11,101400.0,33.4102,33.5363,33.3724,33.4795,101400.0
2008-04-24 14:30:00,53.1,53.2,52.97,53.13,46200.0,33.4732,33.5363,33.3913,33.4921,46200.0
2008-04-24 15:00:00,53.13,53.27,52.92,53.13,116200.0,33.4921,33.5804,33.3598,33.4921,116200.0
2008-04-24 15:30:00,53.13,53.13,52.79,52.92,250400.0,33.4921,33.4921,33.2778,33.3598,250400.0
2008-04-25 09:30:00,52.94,52.96,51.83,51.97,352900.0,33.3724,33.385,32.6726,32.7609,352900.0
2008-04-25 10:00:00,51.96,52.28,51.78,52.18,180600.0,32.7546,32.9563,32.6411,32.8933,180600.0
2008-04-25 10:30:00,52.21,52.53,52.0,52.52,132000.0,32.9122,33.1139,32.7798,33.1076,132000.0
2008-04-25 11:00:00,52.52,52.58,52.12,52.29,124200.0,33.1076,33.1454,32.8555,32.9626,124200.0
2008-04-25 11:30:00,52.34,52.43,51.94,52.03,98300.0,32.9941,33.0509,32.742,32.7987,98300.0
2008-04-25 12:00:00,52.02,52.09,51.78,51.84,78300.0,32.7924,32.8365,32.6411,32.6789,78300.0
2008-04-25 12:30:00,51.84,52.15,51.75,52.12,48500.0,32.6789,32.8744,32.6222,32.8555,48500.0
2008-04-25 13:00:00,52.1,52.23,51.85,51.91,66800.0,32.8428,32.9248,32.6853,32.7231,66800.0
2008-04-25 13:30:00,51.93,52.2,51.84,52.18,51700.0,32.7357,32.9059,32.6789,32.8933,51700.0
2008-04-25 14:00:00,52.18,52.24,51.93,52.13,88500.0,32.8933,32.9311,32.7357,32.8618,88500.0
2008-04-25 14:30:00,52.13,52.32,52.1,52.22,39100.0,32.8618,32.9815,32.8428,32.9185,39100.0
2008-04-25 15:00:00,52.23,52.46,52.14,52.14,147000.0,32.9248,33.0698,32.8681,32.8681,147000.0
2008-04-25 15:30:00,52.15,52.22,51.97,52.1,260600.0,32.8744,32.9185,32.7609,32.8428,260600.0
2008-04-28 09:30:00,52.99,52.99,52.25,52.52,222600.0,33.4039,33.4039,32.9374,33.1076,222600.0
2008-04-28 10:00:00,52.52,52.76,52.26,52.74,69900.0,33.1076,33.2589,32.9437,33.2463,69900.0
2008-04-28 10:30:00,52.73,52.9,52.46,52.72,117400.0,33.24,33.3472,33.0698,33.2337,117400.0
2008-04-28 11:00:00,52.74,52.78,52.52,52.61,161000.0,33.2463,33.2715,33.1076,33.1643,161000.0
2008-04-28 11:30:00,52.61,52.89,52.59,52.88,91100.0,33.1643,33.3408,33.1517,33.3345,91100.0
2008-04-28 12:00:00,52.88,52.98,52.75,52.86,72000.0,33.3345,33.3976,33.2526,33.3219,72000.0
2008-04-28 12:30:00,52.9,52.94,52.7,52.72,53300.0,33.3472,33.3724,33.2211,33.2337,53300.0
2008-04-28 13:00:00,52.7,52.71,52.42,52.46,55800.0,33.2211,33.2274,33.0446,33.0698,55800.0
2008-04-28 13:30:00,52.46,52.58,52.45,52.54,31600.0,33.0698,33.1454,33.0635,33.1202,31600.0
2008-04-28 14:00:00,52.51,52.57,52.42,52.42,47800.0,33.1013,33.1391,33.0446,33.0446,47800.0
2008-04-28 14:30:00,52.47,52.61,52.41,52.52,50200.0,33.0761,33.1643,33.0383,33.1076,50200.0
2008-04-28 15:00:00,52.52,52.8,52.39,52.44,94100.0,33.1076,33.2841,33.0257,33.0572,94100.0
2008-04-28 15:30:00,52.43,52.59,52.33,52.42,96800.0,33.0509,33.1517,32.9878,33.0446,96800.0
2008-04-29 09:30:00,52.48,52.48,52.02,52.23,223800.0,33.0824,33.0824,32.7924,32.9248,223800.0
2008-04-29 10:00:00,52.27,52.37,51.63,51.63,151300.0,32.95,33.0131,32.5466,32.5466,151300.0
2008-04-29 10:30:00,51.64,51.67,51.34,51.39,198600.0,32.5529,32.5718,32.3638,32.3953,198600.0
2008-04-29 11:00:00,51.39,51.77,51.31,51.71,76800.0,32.3953,32.6348,32.3448,32.597,76800.0
2008-04-29 11:30:00,51.71,51.71,51.21,51.21,79300.0,32.597,32.597,32.2818,32.2818,79300.0
2008-04-29 12:00:00,51.21,51.33,51.11,51.11,124000.0,32.2818,32.3575,32.2188,32.2188,124000.0
2008-04-29 12:30:00,51.11,51.21,51.04,51.18,124000.0,32.2188,32.2818,32.1746,32.2629,124000.0
2008-04-29 13:00:00,51.17,51.4,51.16,51.21,99000.0,32.2566,32.4016,32.2503,32.2818,99000.0
2008-04-29 13:30:00,51.21,51.33,51.03,51.26,104700.0,32.2818,32.3575,32.1683,32.3133,104700.0
2008-04-29 14:00:00,51.26,51.45,51.22,51.36,65300.0,32.3133,32.4331,32.2881,32.3764,65300.0
2008-04-29 14:30:00,51.35,51.5,51.1,51.2,126100.0,32.3701,32.4646,32.2125,32.2755,126100.0
2008-04-29 15:00:00,51.2,51.25,51.0,51.07,161000.0,32.2755,32.307,32.1494,32.1936,161000.0
2008-04-29 15:30:00,51.07,51.27,51.02,51.1,240900.0,32.1936,32.3196,32.162,32.2125,240900.0
2008-04-30 09:30:00,51.73,52.57,51.73,52.53,304800.0,32.6096,33.1391,32.6096,33.1139,304800.0
2008-04-30 10:00:00,52.52,52.79,52.48,52.7,175800.0,33.1076,33.2778,33.0824,33.2211,175800.0
2008-04-30 10:30:00,52.68,52.73,52.34,52.49,69600.0,33.2085,33.24,32.9941,33.0887,69600.0
2008-04-30 11:00:00,52.49,52.62,52.46,52.55,47700.0,33.0887,33.1706,33.0698,33.1265,47700.0
2008-04-30 11:30:00,52.55,52.59,52.48,52.5,50100.0,33.1265,33.1517,33.0824,33.095,50100.0
2008-04-30 12:00:00,52.5,52.57,52.33,52.45,69800.0,33.095,33.1391,32.9878,33.0635,69800.0
2008-04-30 12:30:00,52.45,52.57,52.4,52.52,71700.0,33.0635,33.1391,33.032,33.1076,71700.0
2008-04-30 13:00:00,52.52,52.62,52.48,52.59,63000.0,33.1076,33.1706,33.0824,33.1517,63000.0
2008-04-30 13:30:00,52.58,52.78,52.57,52.69,93600.0,33.1454,33.2715,33.1391,33.2148,93600.0
2008-04-30 14:00:00,52.69,52.9,52.5,52.84,92600.0,33.2148,33.3472,33.095,33.3093,92600.0
2008-04-30 14:30:00,52.83,53.47,52.8,52.93,142400.0,33.303,33.7065,33.2841,33.3661,142400.0
2008-04-30 15:00:00,52.89,53.4,52.65,53.14,165700.0,33.3408,33.6623,33.1896,33.4984,165700.0
2008-04-30 15:30:00,53.14,53.33,52.85,52.94,256500.0,33.4984,33.6182,33.3156,33.3724,256500.0
2008-05-01 09:30:00,53.03,53.81,52.78,53.75,212500.0,33.4291,33.9208,33.2715,33.883,212500.0
2008-05-01 10:00:00,53.71,53.98,53.25,53.61,225600.0,33.8578,34.028,33.5678,33.7947,225600.0
2008-05-01 10:30:00,53.59,53.6,52.97,53.28,267900.0,33.7821,33.7884,33.3913,33.5867,267900.0
2008-05-01 11:00:00,53.28,53.73,53.19,53.6,193800.0,33.5867,33.8704,33.53,33.7884,193800.0
2008-05-01 11:30:00,53.63,53.65,53.18,53.18,109500.0,33.8073,33.8199,33.5237,33.5237,109500.0
2008-05-01 12:00:00,53.17,53.3,52.8,53.3,198300.0,33.5174,33.5993,33.2841,33.5993,198300.0
2008-05-01 12:30:00,53.3,53.38,52.99,53.38,112800.0,33.5993,33.6497,33.4039,33.6497,112800.0
2008-05-01 13:00:00,53.38,53.75,53.27,53.34,159500.0,33.6497,33.883,33.5804,33.6245,159500.0
2008-05-01 13:30:00,53.33,53.4,53.1,53.14,160600.0,33.6182,33.6623,33.4732,33.4984,160600.0
2008-05-01 14:00:00,53.18,53.67,53.12,53.53,123100.0,33.5237,33.8325,33.4858,33.7443,123100.0
2008-05-01 14:30:00,53.53,53.94,53.43,53.79,165800.0,33.7443,34.0027,33.6813,33.9082,165800.0
2008-05-01 15:00:00,53.8,54.05,53.7,53.83,264700.0,33.9145,34.0721,33.8515,33.9334,264700.0
2008-05-01 15:30:00,53.84,53.88,53.56,53.65,260500.0,33.9397,33.9649,33.7632,33.8199,260500.0
2008-05-02 09:30:00,53.24,53.7,53.2,53.7,151900.0,33.5615,33.8515,33.5363,33.8515,151900.0
2008-05-02 10:00:00,53.7,54.14,53.69,53.84,100900.0,33.8515,34.1288,33.8452,33.9397,100900.0
2008-05-02 10:30:00,53.83,53.85,53.61,53.64,42600.0,33.9334,33.946,33.7947,33.8136,42600.0
2008-05-02 11:00:00,53.66,54.1,53.66,53.95,106900.0,33.8262,34.1036,33.8262,34.0091,106900.0
2008-05-02 11:30:00,53.95,54.09,53.9,54.07,35500.0,34.0091,34.0973,33.9775,34.0847,35500.0
2008-05-02 12:00:00,54.03,54.03,53.7,53.84,50700.0,34.0595,34.0595,33.8515,33.9397,50700.0
2008-05-02 12:30:00,53.85,53.85,53.58,53.7,31500.0,33.946,33.946,33.7758,33.8515,31500.0
2008-05-02 13:00:00,53.67,53.77,53.35,53.72,57600.0,33.8325,33.8956,33.6308,33.8641,57600.0
2008-05-02 13:30:00,53.72,53.97,53.68,53.72,40100.0,33.8641,34.0217,33.8389,33.8641,40100.0
2008-05-02 14:00:00,53.68,53.8,53.43,53.52,40000.0,33.8389,33.9145,33.6813,33.738,40000.0
2008-05-02 14:30:00,53.55,53.65,53.41,53.49,67600.0,33.7569,33.8199,33.6686,33.7191,67600.0
2008-05-02 15:00:00,53.5,53.74,53.47,53.68,62100.0,33.7254,33.8767,33.7065,33.8389,62100.0
2008-05-02 15:30:00,53.65,53.87,53.57,53.85,147200.0,33.8199,33.9586,33.7695,33.946,147200.0
2008-05-05 09:30:00,53.52,54.38,53.52,54.26,150700.0,33.738,34.2801,33.738,34.2045,150700.0
2008-05-05 10:00:00,54.27,54.33,54.06,54.12,115900.0,34.2108,34.2486,34.0784,34.1162,115900.0
2008-05-05 10:30:00,54.14,54.17,53.97,54.12,101200.0,34.1288,34.1477,34.0217,34.1162,101200.0
2008-05-05 11:00:00,54.11,54.2,54.06,54.18,44500.0,34.1099,34.1666,34.0784,34.154,44500.0
2008-05-05 11:30:00,54.2,54.53,54.2,54.39,65900.0,34.1666,34.3747,34.1666,34.2864,65900.0
2008-05-05 12:00:00,54.39,54.44,54.28,54.33,59700.0,34.2864,34.3179,34.2171,34.2486,59700.0
2008-05-05 12:30:00,54.32,54.58,54.3,54.54,73500.0,34.2423,34.4062,34.2297,34.381,73500.0
2008-05-05 13:00:00,54.55,54.66,54.55,54.61,60000.0,34.3873,34.4566,34.3873,34.4251,60000.0
2008-05-05 13:30:00,54.6,54.82,54.59,54.73,76300.0,34.4188,34.5575,34.4125,34.5008,76300.0
2008-05-05 14:00:00,54.72,54.8,54.67,54.71,105000.0,34.4944,34.5449,34.4629,34.4881,105000.0
2008-05-05 14:30:00,54.71,54.85,54.65,54.85,118400.0,34.4881,34.5764,34.4503,34.5764,118400.0
2008-05-05 15:00:00,54.85,55.0,54.74,54.86,130000.0,34.5764,34.671,34.5071,34.5827,130000.0
2008-05-05 15:30:00,54.86,54.91,54.76,54.88,214500.0,34.5827,34.6142,34.5197,34.5953,214500.0
2008-05-06 09:30:00,54.48,54.86,54.41,54.49,196100.0,34.3432,34.5827,34.299,34.3495,196100.0
2008-05-06 10:00:00,54.48,54.79,54.47,54.75,114800.0,34.3432,34.5386,34.3369,34.5134,114800.0
2008-05-06 10:30:00,54.72,54.97,54.63,54.95,116800.0,34.4944,34.652,34.4377,34.6394,116800.0
2008-05-06 11:00:00,54.96,55.0,54.77,54.96,79600.0,34.6457,34.671,34.526,34.6457,79600.0
2008-05-06 11:30:00,54.95,55.26,54.5,54.92,125500.0,34.6394,34.8349,34.3558,34.6205,125500.0
2008-05-06 12:00:00,54.99,55.18,54.9,54.93,65300.0,34.6646,34.7844,34.6079,34.6268,65300.0
2008-05-06 12:30:00,54.91,55.0,54.79,54.91,46100.0,34.6142,34.671,34.5386,34.6142,46100.0
2008-05-06 13:00:00,54.92,54.92,54.78,54.83,43700.0,34.6205,34.6205,34.5323,34.5638,43700.0
2008-05-06 13:30:00,54.81,54.88,54.78,54.82,63400.0,34.5512,34.5953,34.5323,34.5575,63400.0
2008-05-06 14:00:00,54.85,54.85,54.63,54.83,63800.0,34.5764,34.5764,34.4377,34.5638,63800.0
2008-05-06 14:30:00,54.83,55.0,54.78,55.0,86400.0,34.5638,34.671,34.5323,34.671,86400.0
2008-05-06 15:00:00,55.0,55.09,54.95,55.07,118900.0,34.671,34.7277,34.6394,34.7151,118900.0
2008-05-06 15:30:00,55.07,55.34,55.07,55.11,184000.0,34.7151,34.8853,34.7151,34.7403,184000.0
2008-05-07 09:30:00,53.78,54.42,53.71,54.36,696100.0,33.9019,34.3053,33.8578,34.2675,696100.0
2008-05-07 10:00:00,54.35,54.86,54.22,54.83,392300.0,34.2612,34.5827,34.1793,34.5638,392300.0
2008-05-07 10:30:00,54.82,54.82,54.15,54.28,298200.0,34.5575,34.5575,34.1351,34.2171,298200.0
2008-05-07 11:00:00,54.28,54.32,53.9,53.92,207500.0,34.2171,34.2423,33.9775,33.9901,207500.0
2008-05-07 11:30:00,53.91,53.92,53.61,53.7,138800.0,33.9838,33.9901,33.7947,33.8515,138800.0
2008-05-07 12:00:00,53.69,53.88,53.6,53.71,166700.0,33.8452,33.9649,33.7884,33.8578,166700.0
2008-05-07 12:30:00,53.7,53.99,53.69,53.96,145800.0,33.8515,34.0343,33.8452,34.0154,145800.0
2008-05-07 13:00:00,53.95,54.13,53.92,53.97,138200.0,34.0091,34.1225,33.9901,34.0217,138200.0
2008-05-07 13:30:00,53.98,54.26,53.96,54.25,192900.0,34.028,34.2045,34.0154,34.1982,192900.0
2008-05-07 14:00:00,54.25,54.31,54.14,54.16,241300.0,34.1982,34.236,34.1288,34.1414,241300.0
2008-05-07 14:30:00,54.16,54.18,53.67,53.74,152700.0,34.1414,34.154,33.8325,33.8767,152700.0
2008-05-07 15:00:00,53.76,53.79,53.23,53.42,146700.0,33.8893,33.9082,33.5552,33.675,146700.0
2008-05-07 15:30:00,53.41,53.89,53.32,53.72,288900.0,33.6686,33.9712,33.6119,33.8641,288900.0
2008-05-08 09:30:00,53.69,53.82,53.5,53.6,200900.0,33.8452,33.9271,33.7254,33.7884,200900.0
2008-05-08 10:00:00,53.62,53.75,53.55,53.63,66500.0,33.801,33.883,33.7569,33.8073,66500.0
2008-05-08 10:30:00,53.61,53.62,53.29,53.54,145700.0,33.7947,33.801,33.593,33.7506,145700.0
2008-05-08 11:00:00,53.54,53.75,53.44,53.71,158200.0,33.7506,33.883,33.6876,33.8578,158200.0
2008-05-08 11:30:00,53.71,53.71,53.33,53.58,118800.0,33.8578,33.8578,33.6182,33.7758,118800.0
2008-05-08 12:00:00,53.52,53.74,53.49,53.66,72900.0,33.738,33.8767,33.7191,33.8262,72900.0
2008-05-08 12:30:00,53.66,53.68,53.48,53.63,119700.0,33.8262,33.8389,33.7128,33.8073,119700.0
2008-05-08 13:00:00,53.64,53.65,53.45,53.57,172900.0,33.8136,33.8199,33.6939,33.7695,172900.0
2008-05-08 13:30:00,53.56,53.75,53.45,53.73,80900.0,33.7632,33.883,33.6939,33.8704,80900.0
2008-05-08 14:00:00,53.71,53.85,53.62,53.69,69700.0,33.8578,33.946,33.801,33.8452,69700.0
2008-05-08 14:30:00,53.66,53.95,53.6,53.84,104800.0,33.8262,34.0091,33.7884,33.9397,104800.0
2008-05-08 15:00:00,53.83,53.87,53.69,53.73,74900.0,33.9334,33.9586,33.8452,33.8704,74900.0
2008-05-08 15:30:00,53.73,53.99,53.72,53.91,164600.0,33.8704,34.0343,33.8641,33.9838,164600.0
2008-05-09 09:30:00,52.94,53.15,52.89,53.04,102500.0,33.3724,33.5047,33.3408,33.4354,102500.0
2008-05-09 10:00:00,53.05,53.12,52.66,52.68,132400.0,33.4417,33.4858,33.1959,33.2085,132400.0
2008-05-09 10:30:00,52.67,52.87,52.46,52.8,177700.0,33.2022,33.3282,33.0698,33.2841,177700.0
2008-05-09 11:00:00,52.81,52.95,52.72,52.78,78300.0,33.2904,33.3787,33.2337,33.2715,78300.0
2008-05-09 11:30:00,52.79,52.93,52.72,52.83,48100.0,33.2778,33.3661,33.2337,33.303,48100.0
2008-05-09 12:00:00,52.82,52.95,52.55,52.6,106600.0,33.2967,33.3787,33.1265,33.158,106600.0
2008-05-09 12:30:00,52.61,52.7,51.82,52.15,392400.0,33.1643,33.2211,32.6663,32.8744,392400.0
2008-05-09 13:00:00,52.15,52.54,52.14,52.43,82600.0,32.8744,33.1202,32.8681,33.0509,82600.0
2008-05-09 13:30:00,52.43,52.55,52.4,52.51,37200.0,33.0509,33.1265,33.032,33.1013,37200.0
2008-05-09 14:00:00,52.54,52.82,52.51,52.76,168400.0,33.1202,33.2967,33.1013,33.2589,168400.0
2008-05-09 14:30:00,52.76,52.84,52.62,52.79,133500.0,33.2589,33.3093,33.1706,33.2778,133500.0
2008-05-09 15:00:00,52.79,53.3,52.78,53.3,159000.0,33.2778,33.5993,33.2715,33.5993,159000.0
2008-05-09 15:30:00,53.29,53.49,53.2,53.23,266900.0,33.593,33.7191,33.5363,33.5552,266900.0
2008-05-12 09:30:00,54.15,54.25,53.89,53.95,203200.0,34.1351,34.1982,33.9712,34.0091,203200.0
2008-05-12 10:00:00,53.95,54.11,53.8,54.05,166300.0,34.0091,34.1099,33.9145,34.0721,166300.0
2008-05-12 10:30:00,54.05,54.63,54.02,54.63,187400.0,34.0721,34.4377,34.0532,34.4377,187400.0
2008-05-12 11:00:00,54.65,54.85,54.64,54.75,145000.0,34.4503,34.5764,34.444,34.5134,145000.0
2008-05-12 11:30:00,54.8,55.21,54.77,55.18,119700.0,34.5449,34.8033,34.526,34.7844,119700.0
2008-05-12 12:00:00,55.15,55.17,54.87,54.9,94800.0,34.7655,34.7781,34.589,34.6079,94800.0
2008-05-12 12:30:00,54.9,55.04,54.8,54.96,49900.0,34.6079,34.6962,34.5449,34.6457,49900.0
2008-05-12 13:00:00,54.96,55.0,54.86,54.91,38700.0,34.6457,34.671,34.5827,34.6142,38700.0
2008-05-12 13:30:00,54.91,55.0,54.86,54.99,47600.0,34.6142,34.671,34.5827,34.6646,47600.0
2008-05-12 14:00:00,55.0,55.09,54.88,55.0,68600.0,34.671,34.7277,34.5953,34.671,68600.0
2008-05-12 14:30:00,54.98,55.31,54.98,55.05,56800.0,34.6583,34.8664,34.6583,34.7025,56800.0
2008-05-12 15:00:00,55.03,55.18,54.93,55.11,54900.0,34.6899,34.7844,34.6268,34.7403,54900.0
2008-05-12 15:30:00,55.08,55.14,54.95,55.09,156800.0,34.7214,34.7592,34.6394,34.7277,156800.0
2008-05-13 09:30:00,54.6,54.98,54.4,54.97,308000.0,34.4188,34.6583,34.2927,34.652,308000.0
2008-05-13 10:00:00,54.96,55.36,54.92,55.31,219800.0,34.6457,34.8979,34.6205,34.8664,219800.0
2008-05-13 10:30:00,55.3,55.5,55.25,55.29,155100.0,34.8601,34.9861,34.8285,34.8538,155100.0
2008-05-13 11:00:00,55.3,55.39,55.2,55.33,141100.0,34.8601,34.9168,34.797,34.879,141100.0
2008-05-13 11:30:00,55.32,55.73,55.26,55.72,62900.0,34.8727,35.1311,34.8349,35.1248,62900.0
2008-05-13 12:00:00,55.69,55.69,55.37,55.56,68700.0,35.1059,35.1059,34.9042,35.024,68700.0
2008-05-13 12:30:00,55.58,55.59,55.34,55.45,84800.0,35.0366,35.0429,34.8853,34.9546,84800.0
2008-05-13 13:00:00,55.46,55.59,55.32,55.59,126300.0,34.9609,35.0429,34.8727,35.0429,126300.0
2008-05-13 13:30:00,55.57,55.79,55.55,55.73,102300.0,35.0303,35.169,35.0177,35.1311,102300.0
2008-05-13 14:00:00,55.75,55.8,55.69,55.72,50400.0,35.1437,35.1753,35.1059,35.1248,50400.0
2008-05-13 14:30:00,55.72,55.84,55.56,55.84,52100.0,35.1248,35.2005,35.024,35.2005,52100.0
2008-05-13 15:00:00,55.83,55.91,55.66,55.67,67900.0,35.1942,35.2446,35.087,35.0933,67900.0
2008-05-13 15:30:00,55.67,55.74,55.55,55.67,148200.0,35.0933,35.1374,35.0177,35.0933,148200.0
2008-05-14 09:30:00,56.33,56.58,56.26,56.34,193300.0,35.5094,35.667,35.4652,35.5157,193300.0
2008-05-14 10:00:00,56.32,56.8,56.32,56.75,119000.0,35.5031,35.8056,35.5031,35.7741,119000.0
2008-05-14 10:30:00,56.75,56.94,56.74,56.89,122800.0,35.7741,35.8939,35.7678,35.8624,122800.0
2008-05-14 11:00:00,56.86,57.19,56.85,57.16,140700.0,35.8435,36.0515,35.8372,36.0326,140700.0
2008-05-14 11:30:00,57.15,57.24,56.94,57.04,111000.0,36.0263,36.083,35.8939,35.9569,111000.0
2008-05-14 12:00:00,57.04,57.05,56.75,56.8,243400.0,35.9569,35.9632,35.7741,35.8056,243400.0
2008-05-14 12:30:00,56.8,57.1,56.75,56.96,114300.0,35.8056,35.9948,35.7741,35.9065,114300.0
2008-05-14 13:00:00,56.97,57.11,56.93,56.99,61900.0,35.9128,36.0011,35.8876,35.9254,61900.0
2008-05-14 13:30:00,56.98,57.17,56.97,57.06,48500.0,35.9191,36.0389,35.9128,35.9695,48500.0
2008-05-14 14:00:00,57.04,57.09,56.95,57.02,119300.0,35.9569,35.9884,35.9002,35.9443,119300.0
2008-05-14 14:30:00,57.03,57.14,56.86,56.89,167000.0,35.9506,36.02,35.8435,35.8624,167000.0
2008-05-14 15:00:00,56.89,56.93,56.71,56.79,287500.0,35.8624,35.8876,35.7489,35.7993,287500.0
2008-05-14 15:30:00,56.79,56.81,56.46,56.49,374600.0,35.7993,35.8119,35.5913,35.6102,374600.0
2008-05-15 09:30:00,57.0,57.36,56.54,56.96,422800.0,35.9317,36.1587,35.6417,35.9065,422800.0
2008-05-15 10:00:00,56.97,57.14,56.86,56.95,244600.0,35.9128,36.02,35.8435,35.9002,244600.0
2008-05-15 10:30:00,56.95,57.01,56.87,56.95,143300.0,35.9002,35.938,35.8498,35.9002,143300.0
2008-05-15 11:00:00,56.95,57.16,56.95,57.15,130000.0,35.9002,36.0326,35.9002,36.0263,130000.0
2008-05-15 11:30:00,57.15,57.83,57.13,57.77,205100.0,36.0263,36.4549,36.0137,36.4171,205100.0
2008-05-15 12:00:00,57.79,57.9,57.26,57.45,144800.0,36.4297,36.4991,36.0956,36.2154,144800.0
2008-05-15 12:30:00,57.43,57.53,57.08,57.16,131600.0,36.2028,36.2658,35.9821,36.0326,131600.0
2008-05-15 13:00:00,57.13,57.2,56.86,56.89,133900.0,36.0137,36.0578,35.8435,35.8624,133900.0
2008-05-15 13:30:00,56.89,57.12,56.89,57.08,127700.0,35.8624,36.0074,35.8624,35.9821,127700.0
2008-05-15 14:00:00,57.08,57.1,56.9,57.0,98800.0,35.9821,35.9948,35.8687,35.9317,98800.0
2008-05-15 14:30:00,57.0,57.22,56.93,57.18,170500.0,35.9317,36.0704,35.8876,36.0452,170500.0
2008-05-15 15:00:00,57.18,57.69,57.18,57.68,231600.0,36.0452,36.3667,36.0452,36.3604,231600.0
2008-05-15 15:30:00,57.68,57.86,57.53,57.74,341200.0,36.3604,36.4738,36.2658,36.3982,341200.0
2008-05-16 09:30:00,57.7,58.41,57.7,58.29,319000.0,36.373,36.8206,36.373,36.7449,319000.0
2008-05-16 10:00:00,58.31,58.47,58.03,58.44,201400.0,36.7575,36.8584,36.581,36.8395,201400.0
2008-05-16 10:30:00,58.43,58.69,58.38,58.6,198400.0,36.8332,36.9971,36.8016,36.9403,198400.0
2008-05-16 11:00:00,58.6,58.78,58.46,58.7,270100.0,36.9403,37.0538,36.8521,37.0034,270100.0
2008-05-16 11:30:00,58.69,59.06,58.47,58.88,116700.0,36.9971,37.2303,36.8584,37.1168,116700.0
2008-05-16 12:00:00,58.9,59.0,58.78,58.98,231200.0,37.1294,37.1925,37.0538,37.1799,231200.0
2008-05-16 12:30:00,58.98,59.03,58.74,58.75,121200.0,37.1799,37.2114,37.0286,37.0349,121200.0
2008-05-16 13:00:00,58.76,58.8,58.54,58.54,152900.0,37.0412,37.0664,36.9025,36.9025,152900.0
2008-05-16 13:30:00,58.54,58.61,58.32,58.54,211300.0,36.9025,36.9466,36.7638,36.9025,211300.0
2008-05-16 14:00:00,58.56,58.67,58.51,58.6,140000.0,36.9151,36.9845,36.8836,36.9403,140000.0
2008-05-16 14:30:00,58.62,58.86,58.57,58.77,195500.0,36.9529,37.1042,36.9214,37.0475,195500.0
2008-05-16 15:00:00,58.79,59.1,58.76,58.92,142700.0,37.0601,37.2555,37.0412,37.142,142700.0
2008-05-16 15:30:00,58.9,59.2,58.85,59.1,199900.0,37.1294,37.3186,37.0979,37.2555,199900.0
2008-05-19 09:30:00,58.88,59.51,58.87,59.49,535200.0,37.1168,37.514,37.1105,37.5014,535200.0
2008-05-19 10:00:00,59.49,59.5,59.24,59.38,307400.0,37.5014,37.5077,37.3438,37.432,307400.0
2008-05-19 10:30:00,59.38,59.74,59.3,59.61,219600.0,37.432,37.659,37.3816,37.577,219600.0
2008-05-19 11:00:00,59.63,60.17,59.5,60.17,258800.0,37.5896,37.93,37.5077,37.93,258800.0
2008-05-19 11:30:00,60.18,60.57,60.11,60.3,308900.0,37.9363,38.1822,37.8922,38.012,308900.0
2008-05-19 12:00:00,60.29,60.9,60.27,60.88,273600.0,38.0057,38.3902,37.9931,38.3776,273600.0
2008-05-19 12:30:00,60.88,61.0,60.68,60.98,210400.0,38.3776,38.4532,38.2515,38.4406,210400.0
2008-05-19 13:00:00,61.0,61.12,60.93,61.05,151000.0,38.4532,38.5289,38.4091,38.4848,151000.0
2008-05-19 13:30:00,61.05,61.06,60.28,60.32,143600.0,38.4848,38.4911,37.9994,38.0246,143600.0
2008-05-19 14:00:00,60.34,60.41,59.99,60.26,341200.0,38.0372,38.0813,37.8166,37.9868,341200.0
2008-05-19 14:30:00,60.26,60.85,60.18,60.51,326400.0,37.9868,38.3587,37.9363,38.1444,326400.0
2008-05-19 15:00:00,60.51,60.93,60.42,60.56,319500.0,38.1444,38.4091,38.0876,38.1759,319500.0
2008-05-19 15:30:00,60.56,60.56,60.03,60.26,638200.0,38.1759,38.1759,37.8418,37.9868,638200.0
2008-05-20 09:30:00,59.48,60.15,59.46,59.89,350800.0,37.4951,37.9174,37.4825,37.7535,350800.0
2008-05-20 10:00:00,59.86,60.6,59.8,60.58,324800.0,37.7346,38.2011,37.6968,38.1885,324800.0
2008-05-20 10:30:00,60.51,60.82,60.25,60.8,299500.0,38.1444,38.3398,37.9805,38.3272,299500.0
2008-05-20 11:00:00,60.78,60.83,60.34,60.39,117500.0,38.3146,38.3461,38.0372,38.0687,117500.0
2008-05-20 11:30:00,60.39,60.44,60.0,60.38,106500.0,38.0687,38.1002,37.8229,38.0624,106500.0
2008-05-20 12:00:00,60.38,60.87,60.36,60.74,108600.0,38.0624,38.3713,38.0498,38.2893,108600.0
2008-05-20 12:30:00,60.74,60.86,60.62,60.71,64100.0,38.2893,38.365,38.2137,38.2704,64100.0
2008-05-20 13:00:00,60.73,60.85,60.66,60.79,90100.0,38.283,38.3587,38.2389,38.3209,90100.0
2008-05-20 13:30:00,60.77,60.79,60.48,60.53,51300.0,38.3083,38.3209,38.1254,38.157,51300.0
2008-05-20 14:00:00,60.52,60.76,60.52,60.64,149100.0,38.1507,38.3019,38.1507,38.2263,149100.0
2008-05-20 14:30:00,60.67,60.91,60.56,60.86,76100.0,38.2452,38.3965,38.1759,38.365,76100.0
2008-05-20 15:00:00,60.86,61.0,60.68,60.94,167100.0,38.365,38.4532,38.2515,38.4154,167100.0
2008-05-20 15:30:00,60.96,61.24,60.76,61.16,219400.0,38.428,38.6045,38.3019,38.5541,219400.0
2008-05-21 09:30:00,61.95,62.14,61.49,61.51,209300.0,39.0521,39.1719,38.7621,38.7747,209300.0
2008-05-21 10:00:00,61.54,61.58,60.9,61.02,485100.0,38.7936,38.8189,38.3902,38.4658,485100.0
2008-05-21 10:30:00,61.0,61.32,60.65,61.0,216300.0,38.4532,38.655,38.2326,38.4532,216300.0
2008-05-21 11:00:00,60.97,61.71,60.95,61.56,136800.0,38.4343,38.9008,38.4217,38.8063,136800.0
2008-05-21 11:30:00,61.59,61.85,61.44,61.85,104600.0,38.8252,38.9891,38.7306,38.9891,104600.0
2008-05-21 12:00:00,61.85,61.89,61.71,61.78,101100.0,38.9891,39.0143,38.9008,38.9449,101100.0
2008-05-21 12:30:00,61.76,62.05,61.75,61.98,172000.0,38.9323,39.1151,38.926,39.071,172000.0
2008-05-21 13:00:00,61.98,61.99,61.78,61.9,100200.0,39.071,39.0773,38.9449,39.0206,100200.0
2008-05-21 13:30:00,61.9,62.11,61.8,61.95,143600.0,39.0206,39.153,38.9575,39.0521,143600.0
2008-05-21 14:00:00,61.95,61.95,61.29,61.3,311100.0,39.0521,39.0521,38.636,38.6424,311100.0
2008-05-21 14:30:00,61.29,61.29,60.86,61.13,129500.0,38.636,38.636,38.365,38.5352,129500.0
2008-05-21 15:00:00,61.15,62.0,60.79,61.12,158000.0,38.5478,39.0836,38.3209,38.5289,158000.0
2008-05-21 15:30:00,61.12,61.31,60.75,60.87,355800.0,38.5289,38.6487,38.2956,38.3713,355800.0
2008-05-22 09:30:00,61.82,61.92,61.58,61.67,178300.0,38.9702,39.0332,38.8189,38.8756,178300.0
2008-05-22 10:00:00,61.66,61.84,61.57,61.7,159400.0,38.8693,38.9828,38.8126,38.8945,159400.0
2008-05-22 10:30:00,61.7,62.08,61.68,62.08,157300.0,38.8945,39.1341,38.8819,39.1341,157300.0
2008-05-22 11:00:00,62.04,62.18,61.69,61.69,77300.0,39.1088,39.1971,38.8882,38.8882,77300.0
2008-05-22 11:30:00,61.65,61.68,60.83,60.85,211200.0,38.863,38.8819,38.3461,38.3587,211200.0
2008-05-22 12:00:00,60.89,61.24,60.89,61.14,134600.0,38.3839,38.6045,38.3839,38.5415,134600.0
2008-05-22 12:30:00,61.15,61.25,61.0,61.12,43200.0,38.5478,38.6108,38.4532,38.5289,43200.0
2008-05-22 13:00:00,61.15,61.25,61.1,61.2,52000.0,38.5478,38.6108,38.5163,38.5793,52000.0
2008-05-22 13:30:00,61.19,61.48,61.15,61.48,66800.0,38.573,38.7558,38.5478,38.7558,66800.0
2008-05-22 14:00:00,61.47,61.47,60.86,60.9,113300.0,38.7495,38.7495,38.365,38.3902,113300.0
2008-05-22 14:30:00,60.9,61.1,60.82,61.05,65900.0,38.3902,38.5163,38.3398,38.4848,65900.0
2008-05-22 15:00:00,61.07,61.13,60.76,60.81,61300.0,38.4974,38.5352,38.3019,38.3335,61300.0
2008-05-22 15:30:00,60.81,61.3,60.77,61.28,205800.0,38.3335,38.6424,38.3083,38.6297,205800.0
2008-05-23 09:30:00,60.85,61.0,60.47,60.55,206300.0,38.3587,38.4532,38.1191,38.1696,206300.0
2008-05-23 10:00:00,60.54,60.6,60.38,60.39,83800.0,38.1633,38.2011,38.0624,38.0687,83800.0
2008-05-23 10:30:00,60.39,60.46,60.16,60.46,89500.0,38.0687,38.1128,37.9237,38.1128,89500.0
2008-05-23 11:00:00,60.39,60.4,60.06,60.14,81800.0,38.0687,38.075,37.8607,37.9111,81800.0
2008-05-23 11:30:00,60.14,60.43,59.83,60.41,67200.0,37.9111,38.0939,37.7157,38.0813,67200.0
2008-05-23 12:00:00,60.47,60.62,60.36,60.47,28600.0,38.1191,38.2137,38.0498,38.1191,28600.0
2008-05-23 12:30:00,60.48,60.49,60.21,60.3,37800.0,38.1254,38.1317,37.9552,38.012,37800.0
2008-05-23 13:00:00,60.31,60.43,60.31,60.37,26900.0,38.0183,38.0939,38.0183,38.0561,26900.0
2008-05-23 13:30:00,60.38,60.5,60.34,60.35,30800.0,38.0624,38.138,38.0372,38.0435,30800.0
2008-05-23 14:00:00,60.35,60.62,60.27,60.62,53200.0,38.0435,38.2137,37.9931,38.2137,53200.0
2008-05-23 14:30:00,60.61,61.11,60.57,60.97,73500.0,38.2074,38.5226,38.1822,38.4343,73500.0
2008-05-23 15:00:00,60.95,61.11,60.74,61.05,105400.0,38.4217,38.5226,38.2893,38.4848,105400.0
2008-05-23 15:30:00,61.03,61.08,60.76,60.76,227200.0,38.4722,38.5037,38.3019,38.3019,227200.0
2008-05-27 09:30:00,59.12,59.39,58.8,58.89,283900.0,37.2681,37.4383,37.0664,37.1231,283900.0
2008-05-27 10:00:00,58.87,59.22,58.82,59.07,170400.0,37.1105,37.3312,37.079,37.2366,170400.0
2008-05-27 10:30:00,59.1,59.28,59.05,59.06,104400.0,37.2555,37.369,37.224,37.2303,104400.0
2008-05-27 11:00:00,59.07,59.28,58.91,59.1,123400.0,37.2366,37.369,37.1357,37.2555,123400.0
2008-05-27 11:30:00,59.09,59.12,58.74,58.78,73900.0,37.2492,37.2681,37.0286,37.0538,73900.0
2008-05-27 12:00:00,58.78,58.98,58.65,58.93,96800.0,37.0538,37.1799,36.9718,37.1484,96800.0
2008-05-27 12:30:00,58.93,59.02,58.78,58.98,65600.0,37.1484,37.2051,37.0538,37.1799,65600.0
2008-05-27 13:00:00,59.0,59.14,58.97,59.08,87700.0,37.1925,37.2807,37.1736,37.2429,87700.0
2008-05-27 13:30:00,59.09,59.31,59.05,59.23,77900.0,37.2492,37.3879,37.224,37.3375,77900.0
2008-05-27 14:00:00,59.24,59.29,59.08,59.18,109400.0,37.3438,37.3753,37.2429,37.3059,109400.0
2008-05-27 14:30:00,59.18,59.52,59.14,59.4,107200.0,37.3059,37.5203,37.2807,37.4446,107200.0
2008-05-27 15:00:00,59.4,59.59,59.33,59.35,117700.0,37.4446,37.5644,37.4005,37.4131,117700.0
2008-05-27 15:30:00,59.39,59.45,59.2,59.2,259300.0,37.4383,37.4761,37.3186,37.3186,259300.0
2008-05-28 09:30:00,59.31,59.64,59.17,59.63,111300.0,37.3879,37.5959,37.2996,37.5896,111300.0
2008-05-28 10:00:00,59.63,59.63,59.44,59.51,148700.0,37.5896,37.5896,37.4698,37.514,148700.0
2008-05-28 10:30:00,59.51,59.82,59.45,59.75,96900.0,37.514,37.7094,37.4761,37.6653,96900.0
2008-05-28 11:00:00,59.75,59.75,59.49,59.68,77700.0,37.6653,37.6653,37.5014,37.6211,77700.0
2008-05-28 11:30:00,59.68,60.2,59.6,59.97,73100.0,37.6211,37.9489,37.5707,37.8039,73100.0
2008-05-28 12:00:00,59.93,60.04,59.73,60.03,52600.0,37.7787,37.8481,37.6527,37.8418,52600.0
2008-05-28 12:30:00,60.03,60.32,59.98,60.3,56700.0,37.8418,38.0246,37.8103,38.012,56700.0
2008-05-28 13:00:00,60.3,60.46,60.24,60.32,101900.0,38.012,38.1128,37.9741,38.0246,101900.0
2008-05-28 13:30:00,60.33,60.38,60.12,60.22,71800.0,38.0309,38.0624,37.8985,37.9615,71800.0
2008-05-28 14:00:00,60.22,60.39,60.14,60.26,83500.0,37.9615,38.0687,37.9111,37.9868,83500.0
2008-05-28 14:30:00,60.21,60.55,60.13,60.39,69700.0,37.9552,38.1696,37.9048,38.0687,69700.0
2008-05-28 15:00:00,60.41,60.67,60.4,60.65,140600.0,38.0813,38.2452,38.075,38.2326,140600.0
2008-05-28 15:30:00,60.64,60.79,60.53,60.7,278700.0,38.2263,38.3209,38.157,38.2641,278700.0
2008-05-29 09:30:00,60.39,60.42,59.8,59.85,144000.0,38.0687,38.0876,37.6968,37.7283,144000.0
2008-05-29 10:00:00,59.88,60.14,59.84,60.14,195100.0,37.7472,37.9111,37.722,37.9111,195100.0
2008-05-29 10:30:00,60.13,60.54,60.13,60.47,205600.0,37.9048,38.1633,37.9048,38.1191,205600.0
2008-05-29 11:00:00,60.5,60.61,60.4,60.44,83300.0,38.138,38.2074,38.075,38.1002,83300.0
2008-05-29 11:30:00,60.44,60.52,60.29,60.49,66400.0,38.1002,38.1507,38.0057,38.1317,66400.0
2008-05-29 12:00:00,60.51,60.55,60.3,60.49,67200.0,38.1444,38.1696,38.012,38.1317,67200.0
2008-05-29 12:30:00,60.53,60.76,60.52,60.69,54500.0,38.157,38.3019,38.1507,38.2578,54500.0
2008-05-29 13:00:00,60.69,60.72,60.41,60.46,114800.0,38.2578,38.2767,38.0813,38.1128,114800.0
2008-05-29 13:30:00,60.47,60.6,60.43,60.56,67700.0,38.1191,38.2011,38.0939,38.1759,67700.0
2008-05-29 14:00:00,60.56,60.65,60.36,60.52,287600.0,38.1759,38.2326,38.0498,38.1507,287600.0
2008-05-29 14:30:00,60.54,60.68,60.28,60.52,156800.0,38.1633,38.2515,37.9994,38.1507,156800.0
2008-05-29 15:00:00,60.49,60.56,60.19,60.24,164500.0,38.1317,38.1759,37.9426,37.9741,164500.0
2008-05-29 15:30:00,60.23,60.47,60.17,60.42,203500.0,37.9678,38.1191,37.93,38.0876,203500.0
2008-05-30 09:30:00,60.8,61.16,60.76,60.98,297700.0,38.3272,38.5541,38.3019,38.4406,297700.0
2008-05-30 10:00:00,60.96,61.14,60.86,61.03,178000.0,38.428,38.5415,38.365,38.4722,178000.0
2008-05-30 10:30:00,61.01,61.27,60.85,61.18,145100.0,38.4595,38.6234,38.3587,38.5667,145100.0
2008-05-30 11:00:00,61.2,61.48,61.2,61.3,169200.0,38.5793,38.7558,38.5793,38.6424,169200.0
2008-05-30 11:30:00,61.31,61.72,61.3,61.67,100200.0,38.6487,38.9071,38.6424,38.8756,100200.0
2008-05-30 12:00:00,61.64,62.02,61.61,61.92,185100.0,38.8567,39.0962,38.8378,39.0332,185100.0
2008-05-30 12:30:00,61.97,61.98,61.81,61.86,106400.0,39.0647,39.071,38.9638,38.9954,106400.0
2008-05-30 13:00:00,61.83,62.18,61.81,62.11,253500.0,38.9765,39.1971,38.9638,39.153,253500.0
2008-05-30 13:30:00,62.12,62.28,62.07,62.23,366600.0,39.1593,39.2601,39.1277,39.2286,366600.0
2008-05-30 14:00:00,62.24,62.24,61.96,62.0,151800.0,39.2349,39.2349,39.0584,39.0836,151800.0
2008-05-30 14:30:00,62.01,62.25,61.81,62.21,87300.0,39.0899,39.2412,38.9638,39.216,87300.0
2008-05-30 15:00:00,62.21,62.24,61.62,61.65,198000.0,39.216,39.2349,38.8441,38.863,198000.0
2008-05-30 15:30:00,61.65,61.72,61.34,61.44,492200.0,38.863,38.9071,38.6676,38.7306,492200.0
2008-06-02 09:30:00,60.49,60.78,60.35,60.36,326700.0,38.1317,38.3146,38.0435,38.0498,326700.0
2008-06-02 10:00:00,60.35,60.46,59.91,60.17,215400.0,38.0435,38.1128,37.7661,37.93,215400.0
2008-06-02 10:30:00,60.15,60.89,60.12,60.88,190400.0,37.9174,38.3839,37.8985,38.3776,190400.0
2008-06-02 11:00:00,60.86,61.24,60.8,61.17,321500.0,38.365,38.6045,38.3272,38.5604,321500.0
2008-06-02 11:30:00,61.17,61.35,61.03,61.32,81300.0,38.5604,38.6739,38.4722,38.655,81300.0
2008-06-02 12:00:00,61.32,61.35,60.97,61.25,318700.0,38.655,38.6739,38.4343,38.6108,318700.0
2008-06-02 12:30:00,61.26,61.31,60.67,60.81,143200.0,38.6171,38.6487,38.2452,38.3335,143200.0
2008-06-02 13:00:00,60.87,60.99,60.72,60.99,199700.0,38.3713,38.4469,38.2767,38.4469,199700.0
2008-06-02 13:30:00,60.99,61.19,60.97,61.11,76600.0,38.4469,38.573,38.4343,38.5226,76600.0
2008-06-02 14:00:00,61.11,61.16,60.86,61.12,98000.0,38.5226,38.5541,38.365,38.5289,98000.0
2008-06-02 14:30:00,61.11,61.15,60.96,61.09,61000.0,38.5226,38.5478,38.428,38.51,61000.0
2008-06-02 15:00:00,61.08,61.1,60.73,60.99,139800.0,38.5037,38.5163,38.283,38.4469,139800.0
2008-06-02 15:30:00,61.0,61.25,60.87,61.22,162600.0,38.4532,38.6108,38.3713,38.5919,162600.0
2008-06-03 09:30:00,61.16,61.51,61.08,61.26,324000.0,38.5541,38.7747,38.5037,38.6171,324000.0
2008-06-03 10:00:00,61.26,61.88,61.25,61.87,179700.0,38.6171,39.008,38.6108,39.0017,179700.0
2008-06-03 10:30:00,61.87,62.29,61.71,62.28,125300.0,39.0017,39.2664,38.9008,39.2601,125300.0
2008-06-03 11:00:00,62.27,62.36,61.88,62.13,120600.0,39.2538,39.3106,39.008,39.1656,120600.0
2008-06-03 11:30:00,62.1,62.77,62.06,62.69,244200.0,39.1467,39.569,39.1214,39.5186,244200.0
2008-06-03 12:00:00,62.65,62.66,62.26,62.41,403400.0,39.4934,39.4997,39.2475,39.3421,403400.0
2008-06-03 12:30:00,62.35,62.42,62.33,62.36,45400.0,39.3043,39.3484,39.2916,39.3106,45400.0
2008-06-03 13:00:00,62.37,62.49,61.97,61.99,103900.0,39.3169,39.3925,39.0647,39.0773,103900.0
2008-06-03 13:30:00,62.0,62.01,61.16,61.3,268800.0,39.0836,39.0899,38.5541,38.6424,268800.0
2008-06-03 14:00:00,61.27,61.3,60.73,60.9,163400.0,38.6234,38.6424,38.283,38.3902,163400.0
2008-06-03 14:30:00,60.88,61.14,60.64,61.1,267100.0,38.3776,38.5415,38.2263,38.5163,267100.0
2008-06-03 15:00:00,61.11,61.49,61.04,61.42,198800.0,38.5226,38.7621,38.4785,38.718,198800.0
2008-06-03 15:30:00,61.44,61.55,60.97,61.0,525600.0,38.7306,38.7999,38.4343,38.4532,525600.0
2008-06-04 09:30:00,59.77,60.17,59.69,59.97,282500.0,37.6779,37.93,37.6274,37.8039,282500.0
2008-06-04 10:00:00,59.96,60.06,59.79,59.98,292000.0,37.7976,37.8607,37.6905,37.8103,292000.0
2008-06-04 10:30:00,59.95,60.05,59.73,59.77,277500.0,37.7913,37.8544,37.6527,37.6779,277500.0
2008-06-04 11:00:00,59.79,60.19,59.77,60.19,185600.0,37.6905,37.9426,37.6779,37.9426,185600.0
2008-06-04 11:30:00,60.18,60.27,59.73,59.86,277200.0,37.9363,37.9931,37.6527,37.7346,277200.0
2008-06-04 12:00:00,59.85,60.45,59.8,60.4,222000.0,37.7283,38.1065,37.6968,38.075,222000.0
2008-06-04 12:30:00,60.4,60.51,60.22,60.22,191400.0,38.075,38.1444,37.9615,37.9615,191400.0
2008-06-04 13:00:00,60.21,60.27,60.04,60.17,127000.0,37.9552,37.9931,37.8481,37.93,127000.0
2008-06-04 13:30:00,60.21,60.41,60.08,60.16,93600.0,37.9552,38.0813,37.8733,37.9237,93600.0
2008-06-04 14:00:00,60.15,60.17,59.8,59.88,106400.0,37.9174,37.93,37.6968,37.7472,106400.0
2008-06-04 14:30:00,59.88,60.17,59.46,59.52,209400.0,37.7472,37.93,37.4825,37.5203,209400.0
2008-06-04 15:00:00,59.52,59.98,59.51,59.74,235400.0,37.5203,37.8103,37.514,37.659,235400.0
2008-06-04 15:30:00,59.73,59.79,58.89,59.32,738100.0,37.6527,37.6905,37.1231,37.3942,738100.0
2008-06-05 09:30:00,60.95,62.13,60.9,61.93,574300.0,38.4217,39.1656,38.3902,39.0395,574300.0
2008-06-05 10:00:00,61.93,62.89,61.42,62.79,818100.0,39.0395,39.6447,38.718,39.5816,818100.0
2008-06-05 10:30:00,62.81,62.97,62.51,62.72,273200.0,39.5942,39.6951,39.4051,39.5375,273200.0
2008-06-05 11:00:00,62.74,63.4,62.73,63.36,248000.0,39.5501,39.9662,39.5438,39.9409,248000.0
2008-06-05 11:30:00,63.35,63.5,62.99,63.32,99800.0,39.9346,40.0292,39.7077,39.9157,99800.0
2008-06-05 12:00:00,63.34,63.82,63.34,63.79,324300.0,39.9283,40.2309,39.9283,40.212,324300.0
2008-06-05 12:30:00,63.79,64.08,63.76,64.08,124400.0,40.212,40.3948,40.1931,40.3948,124400.0
2008-06-05 13:00:00,64.08,64.1,63.78,63.96,144500.0,40.3948,40.4074,40.2057,40.3192,144500.0
2008-06-05 13:30:00,63.94,64.32,63.92,64.24,146700.0,40.3066,40.5461,40.294,40.4957,146700.0
2008-06-05 14:00:00,64.23,64.3,63.89,64.09,350300.0,40.4894,40.5335,40.275,40.4011,350300.0
2008-06-05 14:30:00,64.11,64.78,63.76,64.68,336900.0,40.4137,40.8361,40.1931,40.773,336900.0
2008-06-05 15:00:00,64.69,64.85,64.56,64.68,196900.0,40.7793,40.8802,40.6974,40.773,196900.0
2008-06-05 15:30:00,64.67,65.01,64.59,64.85,546500.0,40.7667,40.9811,40.7163,40.8802,546500.0
2008-06-06 09:30:00,63.91,65.12,63.74,64.91,691000.0,40.2876,41.0504,40.1805,40.918,691000.0
2008-06-06 10:00:00,64.87,65.21,64.32,64.55,451200.0,40.8928,41.1071,40.5461,40.6911,451200.0
2008-06-06 10:30:00,64.57,64.82,64.33,64.64,432400.0,40.7037,40.8613,40.5524,40.7478,432400.0
2008-06-06 11:00:00,64.63,64.67,63.9,64.16,278100.0,40.7415,40.7667,40.2813,40.4452,278100.0
2008-06-06 11:30:00,64.16,64.8,64.16,64.72,178700.0,40.4452,40.8487,40.4452,40.7983,178700.0
2008-06-06 12:00:00,64.74,64.88,64.59,64.7,143200.0,40.8109,40.8991,40.7163,40.7856,143200.0
2008-06-06 12:30:00,64.7,65.04,64.67,64.97,57300.0,40.7856,41.0,40.7667,40.9559,57300.0
2008-06-06 13:00:00,64.99,65.17,64.79,65.15,225900.0,40.9685,41.0819,40.8424,41.0693,225900.0
2008-06-06 13:30:00,65.16,65.65,65.1,65.51,181800.0,41.0756,41.3845,41.0378,41.2963,181800.0
2008-06-06 14:00:00,65.51,65.51,65.11,65.47,155100.0,41.2963,41.2963,41.0441,41.271,155100.0
2008-06-06 14:30:00,65.46,65.57,65.13,65.17,139400.0,41.2647,41.3341,41.0567,41.0819,139400.0
2008-06-06 15:00:00,65.14,65.78,65.14,65.3,285400.0,41.063,41.4665,41.063,41.1639,285400.0
2008-06-06 15:30:00,65.31,65.39,64.59,64.6,469600.0,41.1702,41.2206,40.7163,40.7226,469600.0
2008-06-09 09:30:00,65.59,65.6,64.68,64.91,259000.0,41.3467,41.353,40.773,40.918,259000.0
2008-06-09 10:00:00,64.91,65.08,64.34,64.78,203000.0,40.918,41.0252,40.5587,40.8361,203000.0
2008-06-09 10:30:00,64.78,64.91,64.69,64.84,142000.0,40.8361,40.918,40.7793,40.8739,142000.0
2008-06-09 11:00:00,64.84,64.9,64.68,64.84,94300.0,40.8739,40.9117,40.773,40.8739,94300.0
2008-06-09 11:30:00,64.82,65.32,64.82,65.27,84600.0,40.8613,41.1765,40.8613,41.145,84600.0
2008-06-09 12:00:00,65.27,65.45,65.12,65.45,87900.0,41.145,41.2584,41.0504,41.2584,87900.0
2008-06-09 12:30:00,65.42,65.92,65.4,65.8,108900.0,41.2395,41.5547,41.2269,41.4791,108900.0
2008-06-09 13:00:00,65.81,65.83,65.32,65.46,222100.0,41.4854,41.498,41.1765,41.2647,222100.0
2008-06-09 13:30:00,65.46,65.55,64.96,65.19,141900.0,41.2647,41.3215,40.9495,41.0945,141900.0
2008-06-09 14:00:00,65.16,65.18,64.81,64.93,189200.0,41.0756,41.0882,40.855,40.9306,189200.0
2008-06-09 14:30:00,64.93,65.23,64.92,65.12,142300.0,40.9306,41.1198,40.9243,41.0504,142300.0
2008-06-09 15:00:00,65.12,65.3,64.98,65.15,189400.0,41.0504,41.1639,40.9622,41.0693,189400.0
2008-06-09 15:30:00,65.16,65.59,65.16,65.4,376200.0,41.0756,41.3467,41.0756,41.2269,376200.0
2008-06-10 09:30:00,63.52,63.88,63.43,63.66,239600.0,40.0418,40.2687,39.9851,40.1301,239600.0
2008-06-10 10:00:00,63.62,63.88,63.62,63.8,244000.0,40.1048,40.2687,40.1048,40.2183,244000.0
2008-06-10 10:30:00,63.8,63.87,63.63,63.66,198300.0,40.2183,40.2624,40.1111,40.1301,198300.0
2008-06-10 11:00:00,63.63,63.7,63.33,63.52,130500.0,40.1111,40.1553,39.922,40.0418,130500.0
2008-06-10 11:30:00,63.53,63.65,63.33,63.46,134000.0,40.0481,40.1237,39.922,40.004,134000.0
2008-06-10 12:00:00,63.49,63.62,63.24,63.56,128800.0,40.0229,40.1048,39.8653,40.067,128800.0
2008-06-10 12:30:00,63.57,63.61,63.31,63.34,93900.0,40.0733,40.0985,39.9094,39.9283,93900.0
2008-06-10 13:00:00,63.34,63.47,63.17,63.38,108700.0,39.9283,40.0103,39.8212,39.9535,108700.0
2008-06-10 13:30:00,63.37,63.4,62.72,62.81,89700.0,39.9472,39.9662,39.5375,39.5942,89700.0
2008-06-10 14:00:00,62.79,63.03,62.69,63.03,129800.0,39.5816,39.7329,39.5186,39.7329,129800.0
2008-06-10 14:30:00,63.06,63.46,63.0,63.41,116900.0,39.7518,40.004,39.714,39.9725,116900.0
2008-06-10 15:00:00,63.42,63.84,63.42,63.73,174000.0,39.9788,40.2435,39.9788,40.1742,174000.0
2008-06-10 15:30:00,63.7,63.86,63.22,63.28,290100.0,40.1553,40.2561,39.8527,39.8905,290100.0
2008-06-11 09:30:00,62.4,62.91,62.4,62.74,306000.0,39.3358,39.6573,39.3358,39.5501,306000.0
2008-06-11 10:00:00,62.75,62.83,62.41,62.52,253500.0,39.5564,39.6068,39.3421,39.4114,253500.0
2008-06-11 10:30:00,62.56,62.84,62.46,62.68,187700.0,39.4366,39.6131,39.3736,39.5123,187700.0
2008-06-11 11:00:00,62.67,62.71,62.28,62.48,178300.0,39.506,39.5312,39.2601,39.3862,178300.0
2008-06-11 11:30:00,62.46,63.17,62.42,63.02,179800.0,39.3736,39.8212,39.3484,39.7266,179800.0
2008-06-11 12:00:00,63.03,63.18,62.89,63.03,242600.0,39.7329,39.8275,39.6447,39.7329,242600.0
2008-06-11 12:30:00,63.06,63.29,62.92,63.01,194800.0,39.7518,39.8968,39.6636,39.7203,194800.0
2008-06-11 13:00:00,63.0,63.11,62.98,63.03,139400.0,39.714,39.7833,39.7014,39.7329,139400.0
2008-06-11 13:30:00,63.03,63.12,62.97,63.06,118900.0,39.7329,39.7896,39.6951,39.7518,118900.0
2008-06-11 14:00:00,63.07,63.59,62.99,63.52,182100.0,39.7581,40.0859,39.7077,40.0418,182100.0
2008-06-11 14:30:00,63.54,63.78,63.34,63.62,194700.0,40.0544,40.2057,39.9283,40.1048,194700.0
2008-06-11 15:00:00,63.62,63.91,63.43,63.65,269000.0,40.1048,40.2876,39.9851,40.1237,269000.0
2008-06-11 15:30:00,63.65,63.76,63.01,63.01,355300.0,40.1237,40.1931,39.7203,39.7203,355300.0
2008-06-12 09:30:00,64.0,64.17,63.96,64.03,268500.0,40.3444,40.4515,40.3192,40.3633,268500.0
2008-06-12 10:00:00,64.05,64.3,63.95,64.09,296400.0,40.3759,40.5335,40.3129,40.4011,296400.0
2008-06-12 10:30:00,64.08,64.17,63.68,63.88,226500.0,40.3948,40.4515,40.1427,40.2687,226500.0
2008-06-12 11:00:00,63.91,63.93,63.42,63.64,176700.0,40.2876,40.3003,39.9788,40.1174,176700.0
2008-06-12 11:30:00,63.65,63.83,63.2,63.38,127600.0,40.1237,40.2372,39.8401,39.9535,127600.0
2008-06-12 12:00:00,63.4,63.51,63.3,63.41,91100.0,39.9662,40.0355,39.9031,39.9725,91100.0
2008-06-12 12:30:00,63.43,63.75,63.39,63.65,93900.0,39.9851,40.1868,39.9598,40.1237,93900.0
2008-06-12 13:00:00,63.65,63.77,63.49,63.49,60100.0,40.1237,40.1994,40.0229,40.0229,60100.0
2008-06-12 13:30:00,63.49,63.56,63.24,63.35,94900.0,40.0229,40.067,39.8653,39.9346,94900.0
2008-06-12 14:00:00,63.36,63.4,63.01,63.04,131700.0,39.9409,39.9662,39.7203,39.7392,131700.0
2008-06-12 14:30:00,63.04,63.11,62.81,62.98,190000.0,39.7392,39.7833,39.5942,39.7014,190000.0
2008-06-12 15:00:00,63.01,63.06,62.13,62.37,212000.0,39.7203,39.7518,39.1656,39.3169,212000.0
2008-06-12 15:30:00,62.39,62.8,62.19,62.71,472600.0,39.3295,39.5879,39.2034,39.5312,472600.0
2008-06-13 09:30:00,62.02,62.19,61.74,61.75,385700.0,39.0962,39.2034,38.9197,38.926,385700.0
2008-06-13 10:00:00,61.74,62.19,61.61,61.88,562300.0,38.9197,39.2034,38.8378,39.008,562300.0
2008-06-13 10:30:00,61.88,62.25,61.84,62.25,221800.0,39.008,39.2412,38.9828,39.2412,221800.0
2008-06-13 11:00:00,62.25,62.74,62.23,62.52,149100.0,39.2412,39.5501,39.2286,39.4114,149100.0
2008-06-13 11:30:00,62.48,62.86,62.47,62.57,107000.0,39.3862,39.6257,39.3799,39.4429,107000.0
2008-06-13 12:00:00,62.56,63.1,62.54,62.87,196700.0,39.4366,39.777,39.424,39.6321,196700.0
2008-06-13 12:30:00,62.86,62.88,62.51,62.56,83000.0,39.6257,39.6384,39.4051,39.4366,83000.0
2008-06-13 13:00:00,62.54,62.55,62.02,62.05,187200.0,39.424,39.4303,39.0962,39.1151,187200.0
2008-06-13 13:30:00,62.06,62.14,61.83,62.05,47700.0,39.1214,39.1719,38.9765,39.1151,47700.0
2008-06-13 14:00:00,62.02,62.24,61.88,62.2,80600.0,39.0962,39.2349,39.008,39.2097,80600.0
2008-06-13 14:30:00,62.19,62.36,62.1,62.32,76700.0,39.2034,39.3106,39.1467,39.2853,76700.0
2008-06-13 15:00:00,62.3,62.48,62.21,62.24,80000.0,39.2727,39.3862,39.216,39.2349,80000.0
2008-06-13 15:30:00,62.29,62.63,62.19,62.57,175000.0,39.2664,39.4808,39.2034,39.4429,175000.0
2008-06-16 09:30:00,62.34,62.98,62.34,62.87,199500.0,39.2979,39.7014,39.2979,39.6321,199500.0
2008-06-16 10:00:00,62.83,63.15,62.51,62.99,173900.0,39.6068,39.8086,39.4051,39.7077,173900.0
2008-06-16 10:30:00,62.99,63.07,62.79,62.9,111900.0,39.7077,39.7581,39.5816,39.651,111900.0
2008-06-16 11:00:00,62.85,63.04,62.64,63.01,60300.0,39.6194,39.7392,39.4871,39.7203,60300.0
2008-06-16 11:30:00,62.98,63.08,62.44,62.59,102000.0,39.7014,39.7644,39.361,39.4555,102000.0
2008-06-16 12:00:00,62.58,62.86,62.47,62.8,37300.0,39.4492,39.6257,39.3799,39.5879,37300.0
2008-06-16 12:30:00,62.79,62.83,62.61,62.71,50300.0,39.5816,39.6068,39.4682,39.5312,50300.0
2008-06-16 13:00:00,62.72,62.79,62.58,62.69,37300.0,39.5375,39.5816,39.4492,39.5186,37300.0
2008-06-16 13:30:00,62.73,62.81,62.6,62.64,51800.0,39.5438,39.5942,39.4618,39.4871,51800.0
2008-06-16 14:00:00,62.66,62.94,62.57,62.58,94500.0,39.4997,39.6762,39.4429,39.4492,94500.0
2008-06-16 14:30:00,62.58,62.94,62.51,62.93,40500.0,39.4492,39.6762,39.4051,39.6699,40500.0
2008-06-16 15:00:00,62.92,63.0,62.74,62.81,59200.0,39.6636,39.714,39.5501,39.5942,59200.0
2008-06-16 15:30:00,62.86,62.86,62.34,62.58,242300.0,39.6257,39.6257,39.2979,39.4492,242300.0
2008-06-17 09:30:00,62.51,64.0,62.51,63.59,134100.0,39.4051,40.3444,39.4051,40.0859,134100.0
2008-06-17 10:00:00,63.6,63.7,63.4,63.44,70200.0,40.0922,40.1553,39.9662,39.9914,70200.0
2008-06-17 10:30:00,63.47,64.05,63.44,63.93,87900.0,40.0103,40.3759,39.9914,40.3003,87900.0
2008-06-17 11:00:00,63.93,64.16,63.74,63.74,134500.0,40.3003,40.4452,40.1805,40.1805,134500.0
2008-06-17 11:30:00,63.77,63.77,63.4,63.66,127500.0,40.1994,40.1994,39.9662,40.1301,127500.0
2008-06-17 12:00:00,63.63,63.91,63.61,63.88,91100.0,40.1111,40.2876,40.0985,40.2687,91100.0
2008-06-17 12:30:00,63.9,64.08,63.85,63.98,180300.0,40.2813,40.3948,40.2498,40.3318,180300.0
2008-06-17 13:00:00,64.0,64.1,63.82,63.86,101100.0,40.3444,40.4074,40.2309,40.2561,101100.0
2008-06-17 13:30:00,63.86,64.0,63.75,63.9,110800.0,40.2561,40.3444,40.1868,40.2813,110800.0
2008-06-17 14:00:00,63.9,63.9,63.63,63.65,108800.0,40.2813,40.2813,40.1111,40.1237,108800.0
2008-06-17 14:30:00,63.63,63.79,63.55,63.65,127700.0,40.1111,40.212,40.0607,40.1237,127700.0
2008-06-17 15:00:00,63.65,63.76,63.39,63.41,209000.0,40.1237,40.1931,39.9598,39.9725,209000.0
2008-06-17 15:30:00,63.39,63.44,63.03,63.22,261900.0,39.9598,39.9914,39.7329,39.8527,261900.0
2008-06-18 09:30:00,62.77,62.87,62.26,62.35,214000.0,39.569,39.6321,39.2475,39.3043,214000.0
2008-06-18 10:00:00,62.35,62.5,62.02,62.16,143400.0,39.3043,39.3988,39.0962,39.1845,143400.0
2008-06-18 10:30:00,62.16,62.16,61.32,61.9,210900.0,39.1845,39.1845,38.655,39.0206,210900.0
2008-06-18 11:00:00,61.91,62.12,61.78,61.83,181400.0,39.0269,39.1593,38.9449,38.9765,181400.0
2008-06-18 11:30:00,61.83,62.11,61.82,62.04,117400.0,38.9765,39.153,38.9702,39.1088,117400.0
2008-06-18 12:00:00,62.04,62.25,62.01,62.18,89000.0,39.1088,39.2412,39.0899,39.1971,89000.0
2008-06-18 12:30:00,62.18,62.22,61.89,61.91,102700.0,39.1971,39.2223,39.0143,39.0269,102700.0
2008-06-18 13:00:00,61.92,62.09,61.55,61.74,122600.0,39.0332,39.1404,38.7999,38.9197,122600.0
2008-06-18 13:30:00,61.72,62.03,61.51,61.97,172100.0,38.9071,39.1025,38.7747,39.0647,172100.0
2008-06-18 14:00:00,61.93,62.11,61.85,61.98,153000.0,39.0395,39.153,38.9891,39.071,153000.0
2008-06-18 14:30:00,61.98,62.22,61.85,62.03,120200.0,39.071,39.2223,38.9891,39.1025,120200.0
2008-06-18 15:00:00,62.03,62.51,61.9,62.37,176300.0,39.1025,39.4051,39.0206,39.3169,176300.0
2008-06-18 15:30:00,62.37,62.49,62.06,62.43,329200.0,39.3169,39.3925,39.1214,39.3547,329200.0
2008-06-19 09:30:00,64.9,65.63,64.42,65.46,659500.0,40.9117,41.3719,40.6091,41.2647,659500.0
2008-06-19 10:00:00,65.46,66.37,65.18,66.21,471700.0,41.2647,41.8384,41.0882,41.7375,471700.0
2008-06-19 10:30:00,66.28,67.13,66.22,66.96,477900.0,41.7817,42.3175,41.7438,42.2103,477900.0
2008-06-19 11:00:00,66.96,67.62,66.48,67.42,449500.0,42.2103,42.6264,41.9077,42.5003,449500.0
2008-06-19 11:30:00,67.4,67.5,66.36,67.41,279000.0,42.4877,42.5507,41.8321,42.494,279000.0
2008-06-19 12:00:00,67.44,67.84,67.23,67.23,405800.0,42.5129,42.765,42.3805,42.3805,405800.0
2008-06-19 12:30:00,67.27,67.7,67.24,67.38,169600.0,42.4057,42.6768,42.3868,42.4751,169600.0
2008-06-19 13:00:00,67.39,67.82,67.36,67.7,164800.0,42.4814,42.7524,42.4625,42.6768,164800.0
2008-06-19 13:30:00,67.66,68.54,67.6,68.26,408900.0,42.6516,43.2063,42.6138,43.0298,408900.0
2008-06-19 14:00:00,68.26,69.0,67.6,68.6,506800.0,43.0298,43.4963,42.6138,43.2441,506800.0
2008-06-19 14:30:00,68.6,69.12,68.3,68.61,388200.0,43.2441,43.5719,43.055,43.2504,388200.0
2008-06-19 15:00:00,68.62,68.87,68.43,68.47,150800.0,43.2567,43.4143,43.137,43.1622,150800.0
2008-06-19 15:30:00,68.51,68.73,68.24,68.45,552500.0,43.1874,43.3261,43.0172,43.1496,552500.0
2008-06-20 09:30:00,70.27,70.69,69.33,69.73,930300.0,44.2969,44.5616,43.7043,43.9565,930300.0
2008-06-20 10:00:00,69.77,70.19,69.36,69.9,607800.0,43.9817,44.2464,43.7232,44.0636,607800.0
2008-06-20 10:30:00,69.9,69.94,69.45,69.57,391500.0,44.0636,44.0888,43.78,43.8556,391500.0
2008-06-20 11:00:00,69.57,69.8,69.13,69.52,371900.0,43.8556,44.0006,43.5782,43.8241,371900.0
2008-06-20 11:30:00,69.53,69.58,67.32,67.83,1085000.0,43.8304,43.8619,42.4372,42.7587,1085000.0
2008-06-20 12:00:00,67.89,68.16,67.6,68.11,339300.0,42.7966,42.9668,42.6138,42.9352,339300.0
2008-06-20 12:30:00,68.1,68.18,67.83,67.95,163800.0,42.9289,42.9794,42.7587,42.8344,163800.0
2008-06-20 13:00:00,67.96,68.86,67.93,67.99,818500.0,42.8407,43.408,42.8218,42.8596,818500.0
2008-06-20 13:30:00,67.98,67.99,67.64,67.87,180300.0,42.8533,42.8596,42.639,42.784,180300.0
2008-06-20 14:00:00,67.86,68.1,67.81,67.9,312200.0,42.7777,42.9289,42.7461,42.8029,312200.0
2008-06-20 14:30:00,67.9,68.01,67.52,67.65,402600.0,42.8029,42.8722,42.5633,42.6453,402600.0
2008-06-20 15:00:00,67.66,68.0,67.47,68.0,400200.0,42.6516,42.8659,42.5318,42.8659,400200.0
2008-06-20 15:30:00,67.98,68.51,67.77,68.01,654500.0,42.8533,43.1874,42.7209,42.8722,654500.0
2008-06-23 09:30:00,67.29,67.41,66.99,67.27,248400.0,42.7305,42.8067,42.54,42.7178,248400.0
2008-06-23 10:00:00,67.26,68.26,67.2,68.09,322900.0,42.7114,43.3464,42.6733,43.2385,322900.0
2008-06-23 10:30:00,68.1,68.73,68.08,68.29,267700.0,43.2448,43.6449,43.2321,43.3655,267700.0
2008-06-23 11:00:00,68.27,68.55,68.04,68.5,418000.0,43.3528,43.5306,43.2067,43.4988,418000.0
2008-06-23 11:30:00,68.5,68.58,67.94,68.01,288500.0,43.4988,43.5496,43.1432,43.1877,288500.0
2008-06-23 12:00:00,68.01,68.03,67.74,67.91,217900.0,43.1877,43.2004,43.0162,43.1242,217900.0
2008-06-23 12:30:00,67.94,68.45,67.93,68.36,128800.0,43.1432,43.4671,43.1369,43.4099,128800.0
2008-06-23 13:00:00,68.35,68.36,67.9,68.01,98800.0,43.4036,43.4099,43.1178,43.1877,98800.0
2008-06-23 13:30:00,68.03,68.07,67.92,68.0,88300.0,43.2004,43.2258,43.1305,43.1813,88300.0
2008-06-23 14:00:00,68.0,68.04,67.86,67.96,106900.0,43.1813,43.2067,43.0924,43.1559,106900.0
2008-06-23 14:30:00,67.96,68.1,67.95,68.05,149500.0,43.1559,43.2448,43.1496,43.2131,149500.0
2008-06-23 15:00:00,68.03,68.15,67.91,67.98,188500.0,43.2004,43.2766,43.1242,43.1686,188500.0
2008-06-23 15:30:00,67.98,68.4,67.93,67.95,311800.0,43.1686,43.4353,43.1369,43.1496,311800.0
2008-06-24 09:30:00,66.73,67.27,65.99,66.44,247200.0,42.3749,42.7178,41.9049,42.1907,247200.0
2008-06-24 10:00:00,66.42,66.86,66.08,66.78,164000.0,42.178,42.4574,41.9621,42.4066,164000.0
2008-06-24 10:30:00,66.78,67.32,66.54,67.32,187300.0,42.4066,42.7495,42.2542,42.7495,187300.0
2008-06-24 11:00:00,67.32,68.33,67.27,68.07,396500.0,42.7495,43.3909,42.7178,43.2258,396500.0
2008-06-24 11:30:00,68.07,68.12,67.83,68.05,125700.0,43.2258,43.2575,43.0734,43.2131,125700.0
2008-06-24 12:00:00,68.05,68.14,67.94,68.11,124300.0,43.2131,43.2702,43.1432,43.2512,124300.0
2008-06-24 12:30:00,68.11,68.51,67.88,68.0,189900.0,43.2512,43.5052,43.1051,43.1813,189900.0
2008-06-24 13:00:00,67.98,68.01,67.42,67.94,333500.0,43.1686,43.1877,42.813,43.1432,333500.0
2008-06-24 13:30:00,67.93,67.98,67.45,67.82,71100.0,43.1369,43.1686,42.8321,43.067,71100.0
2008-06-24 14:00:00,67.81,68.05,67.75,68.0,76200.0,43.0607,43.2131,43.0226,43.1813,76200.0
2008-06-24 14:30:00,68.0,68.04,67.63,67.93,154500.0,43.1813,43.2067,42.9464,43.1369,154500.0
2008-06-24 15:00:00,67.92,68.06,67.5,67.53,202200.0,43.1305,43.2194,42.8638,42.8829,202200.0
2008-06-24 15:30:00,67.52,67.54,66.95,67.34,318600.0,42.8765,42.8892,42.5146,42.7622,318600.0
2008-06-25 09:30:00,68.3,68.45,67.21,67.28,252600.0,43.3718,43.4671,42.6797,42.7241,252600.0
2008-06-25 10:00:00,67.28,67.57,67.13,67.48,494100.0,42.7241,42.9083,42.6289,42.8511,494100.0
2008-06-25 10:30:00,67.47,67.69,67.13,67.4,327500.0,42.8448,42.9845,42.6289,42.8003,327500.0
2008-06-25 11:00:00,67.38,67.44,66.97,67.18,112600.0,42.7876,42.8257,42.5273,42.6606,112600.0
2008-06-25 11:30:00,67.16,67.4,66.89,67.19,246500.0,42.6479,42.8003,42.4765,42.667,246500.0
2008-06-25 12:00:00,67.2,67.33,67.17,67.29,138900.0,42.6733,42.7559,42.6543,42.7305,138900.0
2008-06-25 12:30:00,67.28,67.32,67.06,67.28,72700.0,42.7241,42.7495,42.5844,42.7241,72700.0
2008-06-25 13:00:00,67.3,67.31,66.62,67.29,194100.0,42.7368,42.7432,42.305,42.7305,194100.0
2008-06-25 13:30:00,67.29,67.3,67.06,67.26,103300.0,42.7305,42.7368,42.5844,42.7114,103300.0
2008-06-25 14:00:00,67.26,68.39,67.26,68.11,365100.0,42.7114,43.429,42.7114,43.2512,365100.0
2008-06-25 14:30:00,68.11,68.57,68.02,68.5,364600.0,43.2512,43.5433,43.194,43.4988,364600.0
2008-06-25 15:00:00,68.54,68.65,68.24,68.62,310200.0,43.5242,43.5941,43.3337,43.575,310200.0
2008-06-25 15:30:00,68.64,68.65,68.11,68.23,504300.0,43.5877,43.5941,43.2512,43.3274,504300.0
2008-06-26 09:30:00,69.65,69.65,68.96,69.51,411600.0,44.2291,44.2291,43.7909,44.1402,411600.0
2008-06-26 10:00:00,69.52,70.09,69.5,69.96,500500.0,44.1466,44.5085,44.1339,44.426,500500.0
2008-06-26 10:30:00,69.96,69.99,69.58,69.65,159000.0,44.426,44.445,44.1847,44.2291,159000.0
2008-06-26 11:00:00,69.65,69.87,68.85,68.93,386600.0,44.2291,44.3688,43.7211,43.7719,386600.0
2008-06-26 11:30:00,68.94,69.22,68.85,69.02,150700.0,43.7782,43.9561,43.7211,43.829,150700.0
2008-06-26 12:00:00,69.02,69.07,68.6,68.6,230900.0,43.829,43.8608,43.5623,43.5623,230900.0
2008-06-26 12:30:00,68.65,69.0,68.39,68.94,181100.0,43.5941,43.8163,43.429,43.7782,181100.0
2008-06-26 13:00:00,68.98,69.21,68.55,68.57,109800.0,43.8036,43.9497,43.5306,43.5433,109800.0
2008-06-26 13:30:00,68.54,69.16,68.49,69.01,213000.0,43.5242,43.918,43.4925,43.8227,213000.0
2008-06-26 14:00:00,68.98,69.06,68.57,68.75,146100.0,43.8036,43.8544,43.5433,43.6576,146100.0
2008-06-26 14:30:00,68.71,68.76,68.43,68.47,107800.0,43.6322,43.6639,43.4544,43.4798,107800.0
2008-06-26 15:00:00,68.43,69.48,68.4,69.36,245600.0,43.4544,44.1212,43.4353,44.045,245600.0
2008-06-26 15:30:00,69.33,69.66,68.97,69.07,326100.0,44.0259,44.2355,43.7973,43.8608,326100.0
2008-06-27 09:30:00,71.68,71.98,71.63,71.78,648300.0,45.5182,45.7087,45.4864,45.5817,648300.0
2008-06-27 10:00:00,71.8,72.55,71.72,72.24,722300.0,45.5944,46.0707,45.5436,45.8738,722300.0
2008-06-27 10:30:00,72.21,73.32,72.21,72.91,726300.0,45.8548,46.5596,45.8548,46.2993,726300.0
2008-06-27 11:00:00,72.92,73.0,72.32,72.82,378400.0,46.3056,46.3564,45.9246,46.2421,378400.0
2008-06-27 11:30:00,72.81,73.21,72.46,72.74,359900.0,46.2358,46.4898,46.0135,46.1913,359900.0
2008-06-27 12:00:00,72.72,73.0,72.51,72.9,334400.0,46.1786,46.3564,46.0453,46.2929,334400.0
2008-06-27 12:30:00,72.9,73.05,72.61,72.68,317700.0,46.2929,46.3882,46.1088,46.1532,317700.0
2008-06-27 13:00:00,72.74,72.94,71.18,71.46,341400.0,46.1913,46.3183,45.2007,45.3785,341400.0
2008-06-27 13:30:00,71.44,71.9,71.27,71.36,393400.0,45.3658,45.6579,45.2578,45.315,393400.0
2008-06-27 14:00:00,71.4,72.64,71.33,72.21,409100.0,45.3404,46.1278,45.2959,45.8548,409100.0
2008-06-27 14:30:00,72.23,73.28,71.99,72.32,266600.0,45.8675,46.5342,45.7151,45.9246,266600.0
2008-06-27 15:00:00,72.32,72.4,72.0,72.07,126000.0,45.9246,45.9754,45.7214,45.7659,126000.0
2008-06-27 15:30:00,72.05,72.36,71.94,72.16,319400.0,45.7532,45.95,45.6833,45.823,319400.0
2008-06-30 09:30:00,75.43,75.43,73.33,73.43,535600.0,47.8995,47.8995,46.566,46.6295,535600.0
2008-06-30 10:00:00,73.43,73.93,73.35,73.75,349200.0,46.6295,46.947,46.5787,46.8327,349200.0
2008-06-30 10:30:00,73.73,74.27,73.51,74.11,292600.0,46.82,47.1629,46.6803,47.0613,292600.0
2008-06-30 11:00:00,74.11,74.53,74.09,74.48,404300.0,47.0613,47.328,47.0486,47.2963,404300.0
2008-06-30 11:30:00,74.49,74.53,73.89,74.17,285800.0,47.3026,47.328,46.9216,47.0994,285800.0
2008-06-30 12:00:00,74.17,74.56,74.15,74.44,168200.0,47.0994,47.3471,47.0867,47.2709,168200.0
2008-06-30 12:30:00,74.45,74.62,74.41,74.46,167200.0,47.2772,47.3852,47.2518,47.2836,167200.0
2008-06-30 13:00:00,74.5,74.99,74.46,74.9,234200.0,47.309,47.6201,47.2836,47.563,234200.0
2008-06-30 13:30:00,74.9,74.96,74.53,74.84,188400.0,47.563,47.6011,47.328,47.5249,188400.0
2008-06-30 14:00:00,74.82,75.02,74.71,74.97,283100.0,47.5122,47.6392,47.4423,47.6074,283100.0
2008-06-30 14:30:00,74.97,75.14,74.93,75.01,234400.0,47.6074,47.7154,47.582,47.6328,234400.0
2008-06-30 15:00:00,75.01,75.21,74.83,75.02,237700.0,47.6328,47.7598,47.5185,47.6392,237700.0
2008-06-30 15:30:00,75.04,75.06,74.52,74.63,443400.0,47.6519,47.6646,47.3217,47.3915,443400.0
2008-07-01 09:30:00,71.85,72.85,71.84,72.67,523000.0,45.6262,46.2612,45.6198,46.1469,523000.0
2008-07-01 10:00:00,72.65,73.31,72.54,73.01,477000.0,46.1342,46.5533,46.0643,46.3628,477000.0
2008-07-01 10:30:00,73.01,73.26,72.61,72.98,417800.0,46.3628,46.5215,46.1088,46.3437,417800.0
2008-07-01 11:00:00,72.99,73.08,72.8,72.9,245500.0,46.3501,46.4072,46.2294,46.2929,245500.0
2008-07-01 11:30:00,72.93,73.04,72.65,72.67,193400.0,46.312,46.3818,46.1342,46.1469,193400.0
2008-07-01 12:00:00,72.67,72.69,71.93,72.02,450100.0,46.1469,46.1596,45.677,45.7341,450100.0
2008-07-01 12:30:00,72.0,72.2,71.8,72.1,388500.0,45.7214,45.8484,45.5944,45.7849,388500.0
2008-07-01 13:00:00,72.1,72.18,71.85,72.03,272100.0,45.7849,45.8357,45.6262,45.7405,272100.0
2008-07-01 13:30:00,72.03,72.23,71.64,71.94,325000.0,45.7405,45.8675,45.4928,45.6833,325000.0
2008-07-01 14:00:00,71.91,72.52,71.9,72.26,267500.0,45.6643,46.0516,45.6579,45.8865,267500.0
2008-07-01 14:30:00,72.26,73.13,72.01,72.74,358000.0,45.8865,46.439,45.7278,46.1913,358000.0
2008-07-01 15:00:00,72.73,73.06,72.01,72.66,401300.0,46.185,46.3945,45.7278,46.1405,401300.0
2008-07-01 15:30:00,72.64,73.07,72.59,72.98,405600.0,46.1278,46.4009,46.0961,46.3437,405600.0
2008-07-02 09:30:00,72.78,73.34,72.18,72.43,283200.0,46.2167,46.5723,45.8357,45.9945,283200.0
2008-07-02 10:00:00,72.43,72.67,70.93,71.11,314900.0,45.9945,46.1469,45.0419,45.1562,314900.0
2008-07-02 10:30:00,71.14,71.36,70.52,71.07,309200.0,45.1753,45.315,44.7816,45.1308,309200.0
2008-07-02 11:00:00,71.1,71.34,71.0,71.14,248200.0,45.1499,45.3023,45.0864,45.1753,248200.0
2008-07-02 11:30:00,71.15,71.15,70.3,70.34,187300.0,45.1816,45.1816,44.6419,44.6673,187300.0
2008-07-02 12:00:00,70.35,70.48,69.94,70.06,301900.0,44.6736,44.7562,44.4133,44.4895,301900.0
2008-07-02 12:30:00,70.06,70.28,69.56,70.14,417400.0,44.4895,44.6292,44.172,44.5403,417400.0
2008-07-02 13:00:00,70.14,71.08,69.9,70.95,339900.0,44.5403,45.1372,44.3879,45.0546,339900.0
2008-07-02 13:30:00,70.95,71.32,70.57,71.15,277100.0,45.0546,45.2896,44.8133,45.1816,277100.0
2008-07-02 14:00:00,71.14,71.68,70.81,70.99,297100.0,45.1753,45.5182,44.9657,45.08,297100.0
2008-07-02 14:30:00,70.99,71.09,69.96,70.22,217400.0,45.08,45.1435,44.426,44.5911,217400.0
2008-07-02 15:00:00,70.2,70.44,69.9,70.08,252900.0,44.5784,44.7308,44.3879,44.5022,252900.0
2008-07-02 15:30:00,70.06,70.23,68.39,69.02,1029500.0,44.4895,44.5974,43.429,43.829,1029500.0
2008-07-03 08:00:00,67.88,67.9,67.5,67.87,7100.0,43.1051,43.1178,42.8638,43.0988,7100.0
2008-07-03 08:30:00,67.85,68.49,67.85,68.49,46200.0,43.0861,43.4925,43.0861,43.4925,46200.0
2008-07-03 09:00:00,68.35,68.35,68.35,68.35,500.0,43.4036,43.4036,43.4036,43.4036,500.0
2008-07-03 09:30:00,68.79,68.89,66.73,67.03,528100.0,43.683,43.7465,42.3749,42.5654,528100.0
2008-07-03 10:00:00,67.03,67.57,66.7,67.55,346400.0,42.5654,42.9083,42.3558,42.8956,346400.0
2008-07-03 10:30:00,67.53,68.53,67.3,68.25,387100.0,42.8829,43.5179,42.7368,43.3401,387100.0
2008-07-03 11:00:00,68.15,68.74,67.97,68.33,201700.0,43.2766,43.6512,43.1623,43.3909,201700.0
2008-07-03 11:30:00,68.32,68.34,67.05,67.05,252500.0,43.3845,43.3972,42.5781,42.5781,252500.0
2008-07-03 12:00:00,67.07,67.12,66.3,66.82,434500.0,42.5908,42.6225,42.1018,42.432,434500.0
2008-07-03 12:30:00,66.83,67.15,66.39,67.1,591500.0,42.4384,42.6416,42.1589,42.6098,591500.0
2008-07-07 09:30:00,68.84,69.76,68.53,69.58,331000.0,43.7147,44.299,43.5179,44.1847,331000.0
2008-07-07 10:00:00,69.53,70.1,69.39,70.07,339400.0,44.1529,44.5149,44.064,44.4958,339400.0
2008-07-07 10:30:00,70.09,70.44,69.75,70.17,235300.0,44.5085,44.7308,44.2926,44.5593,235300.0
2008-07-07 11:00:00,70.11,70.26,69.18,69.45,256000.0,44.5212,44.6165,43.9307,44.1021,256000.0
2008-07-07 11:30:00,69.45,69.71,69.09,69.12,121600.0,44.1021,44.2672,43.8735,43.8926,121600.0
2008-07-07 12:00:00,69.16,69.56,68.38,68.39,164000.0,43.918,44.172,43.4226,43.429,164000.0
2008-07-07 12:30:00,68.41,68.6,68.15,68.15,186500.0,43.4417,43.5623,43.2766,43.2766,186500.0
2008-07-07 13:00:00,68.19,68.52,67.94,68.29,219100.0,43.302,43.5115,43.1432,43.3655,219100.0
2008-07-07 13:30:00,68.27,68.52,67.98,68.0,221000.0,43.3528,43.5115,43.1686,43.1813,221000.0
2008-07-07 14:00:00,68.0,68.24,67.65,68.0,223100.0,43.1813,43.3337,42.9591,43.1813,223100.0
2008-07-07 14:30:00,67.98,68.08,67.13,67.68,159800.0,43.1686,43.2321,42.6289,42.9781,159800.0
2008-07-07 15:00:00,67.68,68.58,67.56,68.58,436800.0,42.9781,43.5496,42.9019,43.5496,436800.0
2008-07-07 15:30:00,68.58,68.78,68.18,68.22,347300.0,43.5496,43.6766,43.2956,43.321,347300.0
2008-07-08 09:30:00,67.09,67.14,65.51,65.51,362600.0,42.6035,42.6352,41.6001,41.6001,362600.0
2008-07-08 10:00:00,65.51,65.84,65.17,65.55,330200.0,41.6001,41.8097,41.3842,41.6255,330200.0
2008-07-08 10:30:00,65.55,65.73,64.41,64.93,341300.0,41.6255,41.7398,40.9016,41.2318,341300.0
2008-07-08 11:00:00,64.9,65.14,64.8,64.81,220500.0,41.2128,41.3652,41.1493,41.1556,220500.0
2008-07-08 11:30:00,64.8,65.27,64.48,64.66,99000.0,41.1493,41.4477,40.9461,41.0604,99000.0
2008-07-08 12:00:00,64.63,65.09,64.34,65.06,225000.0,41.0413,41.3334,40.8572,41.3144,225000.0
2008-07-08 12:30:00,65.07,65.24,64.59,64.63,226100.0,41.3207,41.4287,41.0159,41.0413,226100.0
2008-07-08 13:00:00,64.63,64.87,64.47,64.63,222900.0,41.0413,41.1937,40.9397,41.0413,222900.0
2008-07-08 13:30:00,64.65,64.79,64.0,64.14,186400.0,41.054,41.1429,40.6413,40.7302,186400.0
2008-07-08 14:00:00,64.14,64.25,63.94,64.11,164500.0,40.7302,40.8,40.6031,40.7111,164500.0
2008-07-08 14:30:00,64.09,65.09,64.09,65.08,186400.0,40.6984,41.3334,40.6984,41.3271,186400.0
2008-07-08 15:00:00,65.08,65.64,65.07,65.48,232400.0,41.3271,41.6827,41.3207,41.5811,232400.0
2008-07-08 15:30:00,65.48,65.85,65.37,65.54,466200.0,41.5811,41.816,41.5112,41.6192,466200.0
2008-07-09 09:30:00,65.56,67.4,65.46,67.28,757000.0,41.6319,42.8003,41.5684,42.7241,757000.0
2008-07-09 10:00:00,67.26,67.55,66.8,67.22,408900.0,42.7114,42.8956,42.4193,42.686,408900.0
2008-07-09 10:30:00,67.22,67.22,66.6,66.95,296600.0,42.686,42.686,42.2923,42.5146,296600.0
2008-07-09 11:00:00,66.95,67.17,66.83,67.0,335500.0,42.5146,42.6543,42.4384,42.5463,335500.0
2008-07-09 11:30:00,67.0,67.44,66.75,67.4,281200.0,42.5463,42.8257,42.3876,42.8003,281200.0
2008-07-09 12:00:00,67.38,67.38,66.93,67.2,157700.0,42.7876,42.7876,42.5019,42.6733,157700.0
2008-07-09 12:30:00,67.22,67.54,66.97,67.27,81200.0,42.686,42.8892,42.5273,42.7178,81200.0
2008-07-09 13:00:00,67.24,67.25,66.66,66.68,150900.0,42.6987,42.7051,42.3304,42.3431,150900.0
2008-07-09 13:30:00,66.74,66.99,66.44,66.49,131600.0,42.3812,42.54,42.1907,42.2224,131600.0
2008-07-09 14:00:00,66.49,66.95,66.16,66.87,219800.0,42.2224,42.5146,42.0129,42.4638,219800.0
2008-07-09 14:30:00,66.87,66.91,65.95,66.23,217500.0,42.4638,42.4892,41.8795,42.0573,217500.0
2008-07-09 15:00:00,66.18,66.45,66.0,66.09,213900.0,42.0256,42.197,41.9113,41.9684,213900.0
2008-07-09 15:30:00,66.09,66.38,65.59,65.84,344800.0,41.9684,42.1526,41.6509,41.8097,344800.0
2008-07-10 09:30:00,65.86,66.16,65.34,65.46,214900.0,41.8224,42.0129,41.4922,41.5684,214900.0
2008-07-10 10:00:00,65.46,65.95,65.28,65.95,187200.0,41.5684,41.8795,41.4541,41.8795,187200.0
2008-07-10 10:30:00,65.95,66.96,65.88,66.68,220300.0,41.8795,42.5209,41.8351,42.3431,220300.0
2008-07-10 11:00:00,66.69,66.86,66.5,66.66,122100.0,42.3495,42.4574,42.2288,42.3304,122100.0
2008-07-10 11:30:00,66.64,67.27,66.25,66.45,78500.0,42.3177,42.7178,42.07,42.197,78500.0
2008-07-10 12:00:00,66.48,67.96,66.48,66.9,187200.0,42.2161,43.1559,42.2161,42.4828,187200.0
2008-07-10 12:30:00,66.88,67.16,66.64,66.95,78500.0,42.4701,42.6479,42.3177,42.5146,78500.0
2008-07-10 13:00:00,66.97,67.29,66.91,67.13,27000.0,42.5273,42.7305,42.4892,42.6289,27000.0
2008-07-10 13:30:00,67.13,68.18,67.11,68.05,99700.0,42.6289,43.2956,42.6162,43.2131,99700.0
2008-07-10 14:00:00,67.98,68.0,67.57,67.73,223200.0,43.1686,43.1813,42.9083,43.0099,223200.0
2008-07-10 14:30:00,67.72,67.79,66.79,67.19,238300.0,43.0035,43.048,42.413,42.667,238300.0
2008-07-10 15:00:00,67.18,67.86,67.13,67.59,185700.0,42.6606,43.0924,42.6289,42.921,185700.0
2008-07-10 15:30:00,67.61,67.87,67.2,67.66,317200.0,42.9337,43.0988,42.6733,42.9654,317200.0
2008-07-11 09:30:00,67.73,68.26,67.3,68.16,378900.0,43.0099,43.3464,42.7368,43.2829,378900.0
2008-07-11 10:00:00,68.15,69.13,68.09,68.7,361100.0,43.2766,43.8989,43.2385,43.6258,361100.0
2008-07-11 10:30:00,68.68,68.89,68.46,68.79,196800.0,43.6131,43.7465,43.4734,43.683,196800.0
2008-07-11 11:00:00,68.78,68.78,67.9,68.01,129400.0,43.6766,43.6766,43.1178,43.1877,129400.0
2008-07-11 11:30:00,68.02,68.44,67.76,68.14,105600.0,43.194,43.4607,43.0289,43.2702,105600.0
2008-07-11 12:00:00,68.11,68.13,67.54,67.77,123000.0,43.2512,43.2639,42.8892,43.0353,123000.0
2008-07-11 12:30:00,67.77,67.96,67.03,67.25,123200.0,43.0353,43.1559,42.5654,42.7051,123200.0
2008-07-11 13:00:00,67.24,67.57,67.05,67.35,102200.0,42.6987,42.9083,42.5781,42.7686,102200.0
2008-07-11 13:30:00,67.35,67.77,67.32,67.5,92400.0,42.7686,43.0353,42.7495,42.8638,92400.0
2008-07-11 14:00:00,67.55,67.66,67.33,67.47,148200.0,42.8956,42.9654,42.7559,42.8448,148200.0
2008-07-11 14:30:00,67.45,68.18,67.22,68.16,196500.0,42.8321,43.2956,42.686,43.2829,196500.0
2008-07-11 15:00:00,68.22,68.43,67.31,68.01,224900.0,43.321,43.4544,42.7432,43.1877,224900.0
2008-07-11 15:30:00,68.08,68.13,67.3,68.0,257400.0,43.2321,43.2639,42.7368,43.1813,257400.0
2008-07-14 09:30:00,67.62,68.4,67.5,68.03,383700.0,42.94,43.4353,42.8638,43.2004,383700.0
2008-07-14 10:00:00,67.95,69.1,67.82,68.74,240000.0,43.1496,43.8799,43.067,43.6512,240000.0
2008-07-14 10:30:00,68.78,68.94,68.56,68.58,200400.0,43.6766,43.7782,43.5369,43.5496,200400.0
2008-07-14 11:00:00,68.56,68.7,68.3,68.51,209100.0,43.5369,43.6258,43.3718,43.5052,209100.0
2008-07-14 11:30:00,68.49,69.02,68.29,68.53,134300.0,43.4925,43.829,43.3655,43.5179,134300.0
2008-07-14 12:00:00,68.53,68.8,68.4,68.75,113100.0,43.5179,43.6893,43.4353,43.6576,113100.0
2008-07-14 12:30:00,68.74,69.23,68.62,69.16,99700.0,43.6512,43.9624,43.575,43.918,99700.0
2008-07-14 13:00:00,69.13,69.14,68.84,68.89,55300.0,43.8989,43.9053,43.7147,43.7465,55300.0
2008-07-14 13:30:00,68.85,69.09,68.76,68.98,78700.0,43.7211,43.8735,43.6639,43.8036,78700.0
2008-07-14 14:00:00,69.0,69.17,68.84,68.94,130100.0,43.8163,43.9243,43.7147,43.7782,130100.0
2008-07-14 14:30:00,68.97,69.0,68.61,68.71,111200.0,43.7973,43.8163,43.5687,43.6322,111200.0
2008-07-14 15:00:00,68.71,68.76,68.21,68.76,80500.0,43.6322,43.6639,43.3147,43.6639,80500.0
2008-07-14 15:30:00,68.82,69.46,68.65,68.85,212600.0,43.702,44.1085,43.5941,43.7211,212600.0
2008-07-15 09:30:00,67.55,67.65,66.45,66.53,247600.0,42.8956,42.9591,42.197,42.2478,247600.0
2008-07-15 10:00:00,66.54,66.65,65.4,66.12,505200.0,42.2542,42.3241,41.5303,41.9875,505200.0
2008-07-15 10:30:00,66.1,66.21,65.74,65.76,141300.0,41.9748,42.0446,41.7462,41.7589,141300.0
2008-07-15 11:00:00,65.78,66.08,65.18,65.24,274700.0,41.7716,41.9621,41.3906,41.4287,274700.0
2008-07-15 11:30:00,65.29,66.07,65.27,65.94,161900.0,41.4604,41.9557,41.4477,41.8732,161900.0
2008-07-15 12:00:00,65.97,66.3,65.66,66.03,97000.0,41.8922,42.1018,41.6954,41.9303,97000.0
2008-07-15 12:30:00,66.05,66.26,65.79,66.0,154100.0,41.943,42.0764,41.7779,41.9113,154100.0
2008-07-15 13:00:00,66.0,66.21,65.76,65.95,210800.0,41.9113,42.0446,41.7589,41.8795,210800.0
2008-07-15 13:30:00,65.88,66.04,65.77,65.87,96500.0,41.8351,41.9367,41.7652,41.8287,96500.0
2008-07-15 14:00:00,65.87,66.0,65.6,65.86,117500.0,41.8287,41.9113,41.6573,41.8224,117500.0
2008-07-15 14:30:00,65.94,66.09,65.77,65.94,171200.0,41.8732,41.9684,41.7652,41.8732,171200.0
2008-07-15 15:00:00,65.98,66.43,65.86,66.05,563800.0,41.8986,42.1843,41.8224,41.943,563800.0
2008-07-15 15:30:00,66.05,66.19,65.25,65.46,226500.0,41.943,42.0319,41.435,41.5684,226500.0
2008-07-16 09:30:00,65.6,65.8,64.21,64.79,262700.0,41.6573,41.7843,40.7746,41.1429,262700.0
2008-07-16 10:00:00,64.84,65.05,64.68,64.99,150900.0,41.1747,41.308,41.0731,41.2699,150900.0
2008-07-16 10:30:00,65.0,65.0,64.46,64.51,207300.0,41.2763,41.2763,40.9334,40.9651,207300.0
2008-07-16 11:00:00,64.53,64.56,63.73,64.01,324700.0,40.9778,40.9969,40.4698,40.6476,324700.0
2008-07-16 11:30:00,64.04,65.07,64.01,64.55,165400.0,40.6667,41.3207,40.6476,40.9905,165400.0
2008-07-16 12:00:00,64.58,64.67,64.09,64.39,120700.0,41.0096,41.0667,40.6984,40.8889,120700.0
2008-07-16 12:30:00,64.39,64.64,64.18,64.62,88100.0,40.8889,41.0477,40.7556,41.035,88100.0
2008-07-16 13:00:00,64.58,64.9,64.47,64.58,58800.0,41.0096,41.2128,40.9397,41.0096,58800.0
2008-07-16 13:30:00,64.59,64.9,64.54,64.86,58200.0,41.0159,41.2128,40.9842,41.1874,58200.0
2008-07-16 14:00:00,64.85,64.94,64.5,64.79,168400.0,41.181,41.2382,40.9588,41.1429,168400.0
2008-07-16 14:30:00,64.77,65.1,64.67,64.81,209900.0,41.1302,41.3398,41.0667,41.1556,209900.0
2008-07-16 15:00:00,64.85,64.95,64.6,64.88,170600.0,41.181,41.2445,41.0223,41.2001,170600.0
2008-07-16 15:30:00,64.89,65.14,64.68,65.08,294800.0,41.2064,41.3652,41.0731,41.3271,294800.0
2008-07-17 09:30:00,64.52,65.13,64.22,64.76,368000.0,40.9715,41.3588,40.781,41.1239,368000.0
2008-07-17 10:00:00,64.81,65.05,64.59,64.6,335300.0,41.1556,41.308,41.0159,41.0223,335300.0
2008-07-17 10:30:00,64.6,64.68,64.05,64.45,200400.0,41.0223,41.0731,40.673,40.927,200400.0
2008-07-17 11:00:00,64.47,64.68,64.19,64.31,147000.0,40.9397,41.0731,40.7619,40.8381,147000.0
2008-07-17 11:30:00,64.35,64.85,64.08,64.09,105500.0,40.8635,41.181,40.6921,40.6984,105500.0
2008-07-17 12:00:00,64.09,64.4,63.86,64.05,116700.0,40.6984,40.8953,40.5523,40.673,116700.0
2008-07-17 12:30:00,64.04,64.04,63.5,63.61,146300.0,40.6667,40.6667,40.3237,40.3936,146300.0
2008-07-17 13:00:00,63.65,63.68,63.12,63.27,212100.0,40.419,40.438,40.0824,40.1777,212100.0
2008-07-17 13:30:00,63.28,63.42,62.67,62.77,258600.0,40.184,40.2729,39.7967,39.8602,258600.0
2008-07-17 14:00:00,62.8,62.98,62.39,62.4,193500.0,39.8792,39.9935,39.6189,39.6252,193500.0
2008-07-17 14:30:00,62.4,62.5,61.25,61.28,232900.0,39.6252,39.6887,38.8949,38.914,232900.0
2008-07-17 15:00:00,61.28,62.33,61.26,62.27,288200.0,38.914,39.5808,38.9013,39.5427,288200.0
2008-07-17 15:30:00,62.27,62.66,62.03,62.56,312100.0,39.5427,39.7903,39.3903,39.7268,312100.0
2008-07-18 09:30:00,61.32,61.78,60.89,61.61,378900.0,38.9394,39.2315,38.6663,39.1236,378900.0
2008-07-18 10:00:00,61.61,61.85,61.43,61.7,368200.0,39.1236,39.276,39.0093,39.1807,368200.0
2008-07-18 10:30:00,61.7,61.94,61.38,61.56,237700.0,39.1807,39.3331,38.9775,39.0918,237700.0
2008-07-18 11:00:00,61.56,61.65,60.76,60.87,218400.0,39.0918,39.149,38.5838,38.6536,218400.0
2008-07-18 11:30:00,60.87,61.15,60.51,60.74,98900.0,38.6536,38.8314,38.425,38.5711,98900.0
2008-07-18 12:00:00,60.64,61.13,60.45,60.57,140800.0,38.5076,38.8187,38.3869,38.4631,140800.0
2008-07-18 12:30:00,60.57,60.88,60.49,60.53,112600.0,38.4631,38.66,38.4123,38.4377,112600.0
2008-07-18 13:00:00,60.6,60.7,60.26,60.62,134300.0,38.4822,38.5457,38.2663,38.4949,134300.0
2008-07-18 13:30:00,60.62,60.83,60.44,60.77,150800.0,38.4949,38.6282,38.3806,38.5901,150800.0
2008-07-18 14:00:00,60.75,60.79,60.54,60.73,121000.0,38.5774,38.6028,38.4441,38.5647,121000.0
2008-07-18 14:30:00,60.73,60.76,59.88,60.07,198600.0,38.5647,38.5838,38.025,38.1456,198600.0
2008-07-18 15:00:00,60.07,60.59,60.03,60.58,192200.0,38.1456,38.4758,38.1202,38.4695,192200.0
2008-07-18 15:30:00,60.58,60.66,60.26,60.52,358700.0,38.4695,38.5203,38.2663,38.4314,358700.0
2008-07-21 09:30:00,62.37,62.38,61.67,61.75,234900.0,39.6062,39.6125,39.1617,39.2125,234900.0
2008-07-21 10:00:00,61.75,62.27,61.67,62.16,256500.0,39.2125,39.5427,39.1617,39.4728,256500.0
2008-07-21 10:30:00,62.17,62.84,62.12,62.65,230400.0,39.4792,39.9046,39.4474,39.784,230400.0
2008-07-21 11:00:00,62.62,63.03,62.5,63.0,161300.0,39.7649,40.0253,39.6887,40.0062,161300.0
2008-07-21 11:30:00,63.0,63.07,62.49,62.91,150500.0,40.0062,40.0507,39.6824,39.9491,150500.0
2008-07-21 12:00:00,62.93,63.14,62.8,63.11,103700.0,39.9618,40.0951,39.8792,40.0761,103700.0
2008-07-21 12:30:00,63.12,63.41,62.94,63.41,114100.0,40.0824,40.2666,39.9681,40.2666,114100.0
2008-07-21 13:00:00,63.36,63.58,63.26,63.3,83200.0,40.2348,40.3745,40.1713,40.1967,83200.0
2008-07-21 13:30:00,63.3,63.55,63.25,63.42,78900.0,40.1967,40.3555,40.165,40.2729,78900.0
2008-07-21 14:00:00,63.39,63.53,63.3,63.42,70300.0,40.2539,40.3428,40.1967,40.2729,70300.0
2008-07-21 14:30:00,63.45,63.9,63.37,63.9,87700.0,40.292,40.5777,40.2412,40.5777,87700.0
2008-07-21 15:00:00,63.9,64.44,63.72,64.26,223500.0,40.5777,40.9207,40.4634,40.8064,223500.0
2008-07-21 15:30:00,64.24,64.27,63.74,63.96,299300.0,40.7937,40.8127,40.4761,40.6158,299300.0
2008-07-22 09:30:00,63.11,63.32,62.79,63.03,182700.0,40.0761,40.2094,39.8729,40.0253,182700.0
2008-07-22 10:00:00,63.05,63.06,62.1,62.23,189300.0,40.038,40.0443,39.4347,39.5173,189300.0
2008-07-22 10:30:00,62.23,62.23,61.37,61.51,145200.0,39.5173,39.5173,38.9711,39.0601,145200.0
2008-07-22 11:00:00,61.54,61.84,61.45,61.81,119300.0,39.0791,39.2696,39.022,39.2506,119300.0
2008-07-22 11:30:00,61.8,62.07,61.54,61.94,75900.0,39.2442,39.4157,39.0791,39.3331,75900.0
2008-07-22 12:00:00,61.92,61.92,61.33,61.42,94000.0,39.3204,39.3204,38.9457,39.0029,94000.0
2008-07-22 12:30:00,61.39,61.49,61.3,61.32,71800.0,38.9838,39.0474,38.9267,38.9394,71800.0
2008-07-22 13:00:00,61.3,61.59,61.2,61.54,62200.0,38.9267,39.1109,38.8632,39.0791,62200.0
2008-07-22 13:30:00,61.54,61.64,61.36,61.44,72700.0,39.0791,39.1426,38.9648,39.0156,72700.0
2008-07-22 14:00:00,61.45,61.56,61.21,61.42,94500.0,39.022,39.0918,38.8695,39.0029,94500.0
2008-07-22 14:30:00,61.39,61.7,61.3,61.51,124500.0,38.9838,39.1807,38.9267,39.0601,124500.0
2008-07-22 15:00:00,61.54,61.7,61.33,61.43,145900.0,39.0791,39.1807,38.9457,39.0093,145900.0
2008-07-22 15:30:00,61.4,62.0,61.26,61.87,181100.0,38.9902,39.3712,38.9013,39.2887,181100.0
2008-07-23 09:30:00,61.91,62.38,61.89,62.03,201300.0,39.3141,39.6125,39.3014,39.3903,201300.0
2008-07-23 10:00:00,62.04,62.04,61.43,61.61,227600.0,39.3966,39.3966,39.0093,39.1236,227600.0
2008-07-23 10:30:00,61.64,61.79,61.07,61.18,213000.0,39.1426,39.2379,38.7806,38.8505,213000.0
2008-07-23 11:00:00,61.19,61.4,60.77,60.94,212300.0,38.8568,38.9902,38.5901,38.6981,212300.0
2008-07-23 11:30:00,60.96,61.19,60.57,61.11,142200.0,38.7108,38.8568,38.4631,38.806,142200.0
2008-07-23 12:00:00,61.18,61.57,61.04,61.43,192000.0,38.8505,39.0982,38.7616,39.0093,192000.0
2008-07-23 12:30:00,61.44,61.62,61.05,61.11,129600.0,39.0156,39.1299,38.7679,38.806,129600.0
2008-07-23 13:00:00,61.1,61.42,60.99,61.41,50300.0,38.7997,39.0029,38.7298,38.9965,50300.0
2008-07-23 13:30:00,61.41,61.5,61.05,61.09,75000.0,38.9965,39.0537,38.7679,38.7933,75000.0
2008-07-23 14:00:00,61.06,61.29,61.0,61.01,60900.0,38.7743,38.9203,38.7362,38.7425,60900.0
2008-07-23 14:30:00,61.01,61.14,60.34,60.65,104400.0,38.7425,38.8251,38.3171,38.5139,104400.0
2008-07-23 15:00:00,60.65,60.82,60.15,60.23,164300.0,38.5139,38.6219,38.1964,38.2472,164300.0
2008-07-23 15:30:00,60.23,60.37,59.92,60.27,425100.0,38.2472,38.3361,38.0504,38.2726,425100.0
2008-07-24 09:30:00,59.59,59.96,59.3,59.39,199600.0,37.8408,38.0758,37.6567,37.7138,199600.0
2008-07-24 10:00:00,59.39,60.03,59.32,59.5,106100.0,37.7138,38.1202,37.6694,37.7837,106100.0
2008-07-24 10:30:00,59.51,59.69,58.51,58.55,128100.0,37.79,37.9043,37.155,37.1804,128100.0
2008-07-24 11:00:00,58.55,58.55,57.85,58.05,162600.0,37.1804,37.1804,36.7359,36.8629,162600.0
2008-07-24 11:30:00,58.0,58.47,57.89,58.29,109000.0,36.8311,37.1296,36.7613,37.0153,109000.0
2008-07-24 12:00:00,58.32,58.68,58.28,58.68,111900.0,37.0343,37.2629,37.0089,37.2629,111900.0
2008-07-24 12:30:00,58.68,59.26,58.63,59.15,81600.0,37.2629,37.6313,37.2312,37.5614,81600.0
2008-07-24 13:00:00,59.14,59.69,59.12,59.51,85700.0,37.5551,37.9043,37.5424,37.79,85700.0
2008-07-24 13:30:00,59.44,59.65,59.16,59.22,157900.0,37.7456,37.8789,37.5678,37.6059,157900.0
2008-07-24 14:00:00,59.23,59.29,58.97,59.15,82400.0,37.6122,37.6503,37.4471,37.5614,82400.0
2008-07-24 14:30:00,59.17,59.26,58.79,58.99,96100.0,37.5741,37.6313,37.3328,37.4598,96100.0
2008-07-24 15:00:00,58.93,59.41,58.44,58.44,177600.0,37.4217,37.7265,37.1105,37.1105,177600.0
2008-07-24 15:30:00,58.44,58.56,57.9,58.16,555300.0,37.1105,37.1867,36.7676,36.9327,555300.0
2008-07-25 09:30:00,59.05,59.18,58.33,58.67,199800.0,37.4979,37.5805,37.0407,37.2566,199800.0
2008-07-25 10:00:00,58.67,58.72,57.97,58.16,353500.0,37.2566,37.2883,36.8121,36.9327,353500.0
2008-07-25 10:30:00,58.16,58.49,57.94,58.47,325300.0,36.9327,37.1423,36.793,37.1296,325300.0
2008-07-25 11:00:00,58.49,59.54,58.35,59.36,275200.0,37.1423,37.8091,37.0534,37.6948,275200.0
2008-07-25 11:30:00,59.42,59.47,58.92,59.11,146900.0,37.7329,37.7646,37.4154,37.536,146900.0
2008-07-25 12:00:00,59.08,59.8,59.07,59.6,216300.0,37.517,37.9742,37.5106,37.8472,216300.0
2008-07-25 12:30:00,59.6,59.74,59.29,59.44,129600.0,37.8472,37.9361,37.6503,37.7456,129600.0
2008-07-25 13:00:00,59.48,59.49,59.13,59.24,113500.0,37.771,37.7773,37.5487,37.6186,113500.0
2008-07-25 13:30:00,59.22,59.43,59.0,59.18,107000.0,37.6059,37.7392,37.4662,37.5805,107000.0
2008-07-25 14:00:00,59.18,59.49,59.0,59.06,89800.0,37.5805,37.7773,37.4662,37.5043,89800.0
2008-07-25 14:30:00,59.01,59.32,59.01,59.14,64400.0,37.4725,37.6694,37.4725,37.5551,64400.0
2008-07-25 15:00:00,59.15,59.2,59.0,59.03,89200.0,37.5614,37.5932,37.4662,37.4852,89200.0
2008-07-25 15:30:00,59.03,59.52,59.03,59.37,193100.0,37.4852,37.7964,37.4852,37.7011,193100.0
2008-07-28 09:30:00,60.42,60.44,59.77,60.14,127000.0,38.3679,38.3806,37.9551,38.1901,127000.0
2008-07-28 10:00:00,60.15,60.51,59.81,60.38,128200.0,38.1964,38.425,37.9805,38.3425,128200.0
2008-07-28 10:30:00,60.4,60.58,60.11,60.28,97100.0,38.3552,38.4695,38.171,38.279,97100.0
2008-07-28 11:00:00,60.31,60.67,60.22,60.46,73800.0,38.298,38.5266,38.2409,38.3933,73800.0
2008-07-28 11:30:00,60.46,60.46,59.7,59.79,55800.0,38.3933,38.3933,37.9107,37.9678,55800.0
2008-07-28 12:00:00,59.77,60.13,59.59,59.9,76900.0,37.9551,38.1837,37.8408,38.0377,76900.0
2008-07-28 12:30:00,59.89,60.32,59.56,60.02,78200.0,38.0313,38.3044,37.8218,38.1139,78200.0
2008-07-28 13:00:00,60.12,60.17,59.8,60.12,51900.0,38.1774,38.2091,37.9742,38.1774,51900.0
2008-07-28 13:30:00,60.15,60.15,59.89,59.97,51300.0,38.1964,38.1964,38.0313,38.0821,51300.0
2008-07-28 14:00:00,59.99,60.09,59.75,59.75,91600.0,38.0948,38.1583,37.9424,37.9424,91600.0
2008-07-28 14:30:00,59.76,60.0,59.69,59.81,85800.0,37.9488,38.1012,37.9043,37.9805,85800.0
2008-07-28 15:00:00,59.81,60.0,59.72,59.89,93700.0,37.9805,38.1012,37.9234,38.0313,93700.0
2008-07-28 15:30:00,59.85,59.87,59.55,59.6,270300.0,38.0059,38.0186,37.8154,37.8472,270300.0
2008-07-29 09:30:00,62.82,63.0,61.78,62.17,686500.0,39.8919,40.0062,39.2315,39.4792,686500.0
2008-07-29 10:00:00,62.18,62.58,62.07,62.19,385300.0,39.4855,39.7395,39.4157,39.4919,385300.0
2008-07-29 10:30:00,62.18,62.32,61.92,61.98,423900.0,39.4855,39.5744,39.3204,39.3585,423900.0
2008-07-29 11:00:00,62.0,62.46,61.85,62.22,254000.0,39.3712,39.6633,39.276,39.5109,254000.0
2008-07-29 11:30:00,62.28,62.31,61.74,62.06,103000.0,39.549,39.5681,39.2061,39.4093,103000.0
2008-07-29 12:00:00,62.05,62.15,61.88,61.89,90100.0,39.403,39.4665,39.295,39.3014,90100.0
2008-07-29 12:30:00,61.89,61.94,61.6,61.66,126400.0,39.3014,39.3331,39.1172,39.1553,126400.0
2008-07-29 13:00:00,61.68,62.28,61.6,62.23,88200.0,39.168,39.549,39.1172,39.5173,88200.0
2008-07-29 13:30:00,62.24,62.25,61.96,62.07,100700.0,39.5236,39.53,39.3458,39.4157,100700.0
2008-07-29 14:00:00,62.08,62.17,61.88,62.0,129800.0,39.422,39.4792,39.295,39.3712,129800.0
2008-07-29 14:30:00,61.99,62.01,61.61,61.71,194500.0,39.3649,39.3776,39.1236,39.1871,194500.0
2008-07-29 15:00:00,61.71,61.84,61.35,61.62,289000.0,39.1871,39.2696,38.9584,39.1299,289000.0
2008-07-29 15:30:00,61.56,61.76,61.27,61.66,543200.0,39.0918,39.2188,38.9076,39.1553,543200.0
2008-07-30 09:30:00,60.99,61.55,60.98,61.15,550800.0,38.7298,39.0855,38.7235,38.8314,550800.0
2008-07-30 10:00:00,61.17,61.23,60.64,60.96,320700.0,38.8441,38.8822,38.5076,38.7108,320700.0
2008-07-30 10:30:00,60.95,61.54,60.77,61.33,328400.0,38.7044,39.0791,38.5901,38.9457,328400.0
2008-07-30 11:00:00,61.37,61.53,61.04,61.12,333000.0,38.9711,39.0728,38.7616,38.8124,333000.0
2008-07-30 11:30:00,61.14,61.2,60.85,61.05,186100.0,38.8251,38.8632,38.6409,38.7679,186100.0
2008-07-30 12:00:00,61.06,61.18,60.73,60.9,179200.0,38.7743,38.8505,38.5647,38.6727,179200.0
2008-07-30 12:30:00,60.92,60.95,60.38,60.57,156200.0,38.6854,38.7044,38.3425,38.4631,156200.0
2008-07-30 13:00:00,60.53,60.72,60.35,60.37,235100.0,38.4377,38.5584,38.3234,38.3361,235100.0
2008-07-30 13:30:00,60.42,60.73,60.06,60.67,431400.0,38.3679,38.5647,38.1393,38.5266,431400.0
2008-07-30 14:00:00,60.69,61.1,60.6,61.07,215500.0,38.5393,38.7997,38.4822,38.7806,215500.0
2008-07-30 14:30:00,61.07,61.41,61.01,61.39,239100.0,38.7806,38.9965,38.7425,38.9838,239100.0
2008-07-30 15:00:00,61.39,61.6,60.97,61.55,397700.0,38.9838,39.1172,38.7171,39.0855,397700.0
2008-07-30 15:30:00,61.58,62.27,61.57,62.19,443000.0,39.1045,39.5427,39.0982,39.4919,443000.0
2008-07-31 09:30:00,61.39,61.74,61.09,61.59,228300.0,38.9838,39.2061,38.7933,39.1109,228300.0
2008-07-31 10:00:00,61.57,61.58,60.99,61.58,239500.0,39.0982,39.1045,38.7298,39.1045,239500.0
2008-07-31 10:30:00,61.58,61.61,61.2,61.47,281600.0,39.1045,39.1236,38.8632,39.0347,281600.0
2008-07-31 11:00:00,61.45,61.48,60.93,61.04,240500.0,39.022,39.041,38.6917,38.7616,240500.0
2008-07-31 11:30:00,61.03,61.54,60.83,61.38,193600.0,38.7552,39.0791,38.6282,38.9775,193600.0
2008-07-31 12:00:00,61.39,61.47,60.75,60.9,234000.0,38.9838,39.0347,38.5774,38.6727,234000.0
2008-07-31 12:30:00,60.89,61.33,60.84,60.92,160100.0,38.6663,38.9457,38.6346,38.6854,160100.0
2008-07-31 13:00:00,60.9,61.06,60.53,60.79,245400.0,38.6727,38.7743,38.4377,38.6028,245400.0
2008-07-31 13:30:00,60.78,60.9,60.57,60.68,79000.0,38.5965,38.6727,38.4631,38.533,79000.0
2008-07-31 14:00:00,60.68,60.82,60.45,60.56,40000.0,38.533,38.6219,38.3869,38.4568,40000.0
2008-07-31 14:30:00,60.56,61.01,60.5,60.95,92700.0,38.4568,38.7425,38.4187,38.7044,92700.0
2008-07-31 15:00:00,61.0,61.1,60.64,60.79,170800.0,38.7362,38.7997,38.5076,38.6028,170800.0
2008-07-31 15:30:00,60.78,60.86,59.92,60.2,670800.0,38.5965,38.6473,38.0504,38.2282,670800.0
2008-08-01 09:30:00,59.89,59.92,59.37,59.49,316000.0,38.0313,38.0504,37.7011,37.7773,316000.0
2008-08-01 10:00:00,59.49,59.66,59.29,59.47,333400.0,37.7773,37.8853,37.6503,37.7646,333400.0
2008-08-01 10:30:00,59.43,59.48,59.25,59.37,159200.0,37.7392,37.771,37.6249,37.7011,159200.0
2008-08-01 11:00:00,59.35,59.41,59.0,59.0,166600.0,37.6884,37.7265,37.4662,37.4662,166600.0
2008-08-01 11:30:00,58.95,59.38,58.66,59.3,230800.0,37.4344,37.7075,37.2502,37.6567,230800.0
2008-08-01 12:00:00,59.32,59.44,58.99,59.11,75800.0,37.6694,37.7456,37.4598,37.536,75800.0
2008-08-01 12:30:00,59.11,59.23,58.85,59.17,69300.0,37.536,37.6122,37.3709,37.5741,69300.0
2008-08-01 13:00:00,59.15,59.53,59.11,59.4,87700.0,37.5614,37.8027,37.536,37.7202,87700.0
2008-08-01 13:30:00,59.42,59.58,59.22,59.25,78400.0,37.7329,37.8345,37.6059,37.6249,78400.0
2008-08-01 14:00:00,59.29,59.36,59.13,59.26,80700.0,37.6503,37.6948,37.5487,37.6313,80700.0
2008-08-01 14:30:00,59.24,59.38,59.17,59.24,142400.0,37.6186,37.7075,37.5741,37.6186,142400.0
2008-08-01 15:00:00,59.24,59.39,59.03,59.13,191500.0,37.6186,37.7138,37.4852,37.5487,191500.0
2008-08-01 15:30:00,59.12,59.42,58.97,59.03,286000.0,37.5424,37.7329,37.4471,37.4852,286000.0
2008-08-04 09:30:00,60.1,60.1,58.32,58.66,251700.0,38.1647,38.1647,37.0343,37.2502,251700.0
2008-08-04 10:00:00,58.67,59.12,58.29,59.08,197800.0,37.2566,37.5424,37.0153,37.517,197800.0
2008-08-04 10:30:00,59.08,59.08,58.61,58.67,106000.0,37.517,37.517,37.2185,37.2566,106000.0
2008-08-04 11:00:00,58.67,58.78,57.7,57.82,138200.0,37.2566,37.3264,36.6406,36.7168,138200.0
2008-08-04 11:30:00,57.82,58.06,57.51,57.79,151400.0,36.7168,36.8692,36.52,36.6978,151400.0
2008-08-04 12:00:00,57.79,57.99,57.66,57.7,131200.0,36.6978,36.8248,36.6152,36.6406,131200.0
2008-08-04 12:30:00,57.7,57.71,56.94,57.09,164800.0,36.6406,36.647,36.158,36.2533,164800.0
2008-08-04 13:00:00,57.07,57.09,56.67,56.77,120200.0,36.2406,36.2533,35.9866,36.0501,120200.0
2008-08-04 13:30:00,56.76,56.91,56.62,56.74,86500.0,36.0437,36.139,35.9548,36.031,86500.0
2008-08-04 14:00:00,56.74,57.0,56.65,56.83,107200.0,36.031,36.1961,35.9739,36.0882,107200.0
2008-08-04 14:30:00,56.84,57.15,56.69,56.74,114700.0,36.0945,36.2914,35.9993,36.031,114700.0
2008-08-04 15:00:00,56.74,56.91,56.07,56.13,196200.0,36.031,36.139,35.6055,35.6436,196200.0
2008-08-04 15:30:00,56.12,57.01,56.0,56.91,310900.0,35.6373,36.2025,35.5611,36.139,310900.0
2008-08-05 09:30:00,56.37,57.23,56.28,57.2,283500.0,35.7961,36.3422,35.7389,36.3231,283500.0
2008-08-05 10:00:00,57.2,57.66,57.07,57.2,204500.0,36.3231,36.6152,36.2406,36.3231,204500.0
2008-08-05 10:30:00,57.2,57.3,56.66,56.91,154900.0,36.3231,36.3866,35.9802,36.139,154900.0
2008-08-05 11:00:00,56.91,56.93,56.69,56.8,97900.0,36.139,36.1517,35.9993,36.0691,97900.0
2008-08-05 11:30:00,56.77,56.94,56.5,56.77,109200.0,36.0501,36.158,35.8786,36.0501,109200.0
2008-08-05 12:00:00,56.79,56.83,56.57,56.69,132800.0,36.0628,36.0882,35.9231,35.9993,132800.0
2008-08-05 12:30:00,56.68,56.72,56.39,56.62,114400.0,35.9929,36.0183,35.8088,35.9548,114400.0
2008-08-05 13:00:00,56.59,56.64,56.28,56.39,133600.0,35.9358,35.9675,35.7389,35.8088,133600.0
2008-08-05 13:30:00,56.37,56.68,56.07,56.15,193300.0,35.7961,35.9929,35.6055,35.6563,193300.0
2008-08-05 14:00:00,56.15,56.58,55.72,56.28,202400.0,35.6563,35.9294,35.3833,35.7389,202400.0
2008-08-05 14:30:00,56.28,56.28,55.53,55.91,177400.0,35.7389,35.7389,35.2626,35.5039,177400.0
2008-08-05 15:00:00,55.91,56.3,55.79,56.2,189900.0,35.5039,35.7516,35.4277,35.6881,189900.0
2008-08-05 15:30:00,56.18,56.77,56.0,56.7,313400.0,35.6754,36.0501,35.5611,36.0056,313400.0
2008-08-06 09:30:00,57.99,59.47,57.95,59.41,216000.0,36.8248,37.7646,36.7994,37.7265,216000.0
2008-08-06 10:00:00,59.46,59.65,59.25,59.39,213900.0,37.7583,37.8789,37.6249,37.7138,213900.0
2008-08-06 10:30:00,59.4,59.51,59.1,59.26,202100.0,37.7202,37.79,37.5297,37.6313,202100.0
2008-08-06 11:00:00,59.26,59.26,58.84,58.9,115300.0,37.6313,37.6313,37.3645,37.4027,115300.0
2008-08-06 11:30:00,58.88,58.88,58.4,58.61,92600.0,37.39,37.39,37.0851,37.2185,92600.0
2008-08-06 12:00:00,58.6,58.81,58.6,58.71,55400.0,37.2121,37.3455,37.2121,37.282,55400.0
2008-08-06 12:30:00,58.74,58.92,58.6,58.85,91700.0,37.301,37.4154,37.2121,37.3709,91700.0
2008-08-06 13:00:00,58.83,58.92,58.6,58.81,63000.0,37.3582,37.4154,37.2121,37.3455,63000.0
2008-08-06 13:30:00,58.87,59.12,58.77,58.96,80000.0,37.3836,37.5424,37.3201,37.4408,80000.0
2008-08-06 14:00:00,58.94,59.35,58.89,59.35,78500.0,37.4281,37.6884,37.3963,37.6884,78500.0
2008-08-06 14:30:00,59.35,59.85,59.33,59.76,136500.0,37.6884,38.0059,37.6757,37.9488,136500.0
2008-08-06 15:00:00,59.76,59.81,58.6,59.71,158800.0,37.9488,37.9805,37.2121,37.917,158800.0
2008-08-06 15:30:00,59.72,59.89,59.47,59.69,309400.0,37.9234,38.0313,37.7646,37.9043,309400.0
2008-08-07 09:30:00,60.05,60.12,58.44,58.83,289800.0,38.1329,38.1774,37.1105,37.3582,289800.0
2008-08-07 10:00:00,58.84,58.94,57.44,57.57,233800.0,37.3645,37.4281,36.4755,36.5581,233800.0
2008-08-07 10:30:00,57.57,58.2,57.56,58.15,181400.0,36.5581,36.9581,36.5517,36.9264,181400.0
2008-08-07 11:00:00,58.15,59.0,58.15,58.71,739600.0,36.9264,37.4662,36.9264,37.282,739600.0
2008-08-07 11:30:00,58.69,58.97,58.5,58.74,51500.0,37.2693,37.4471,37.1486,37.301,51500.0
2008-08-07 12:00:00,58.77,58.95,58.62,58.81,67200.0,37.3201,37.4344,37.2248,37.3455,67200.0
2008-08-07 12:30:00,58.81,58.86,58.6,58.62,79300.0,37.3455,37.3772,37.2121,37.2248,79300.0
2008-08-07 13:00:00,58.62,58.86,58.6,58.79,40800.0,37.2248,37.3772,37.2121,37.3328,40800.0
2008-08-07 13:30:00,58.78,58.83,58.48,58.69,70400.0,37.3264,37.3582,37.1359,37.2693,70400.0
2008-08-07 14:00:00,58.63,59.0,58.58,58.86,181000.0,37.2312,37.4662,37.1994,37.3772,181000.0
2008-08-07 14:30:00,58.87,59.02,58.8,58.9,217200.0,37.3836,37.4789,37.3391,37.4027,217200.0
2008-08-07 15:00:00,58.9,58.98,58.43,58.44,173000.0,37.4027,37.4535,37.1042,37.1105,173000.0
2008-08-07 15:30:00,58.44,58.44,57.54,57.71,342600.0,37.1105,37.1105,36.539,36.647,342600.0
2008-08-08 09:30:00,56.13,56.24,55.33,55.38,329300.0,35.6436,35.7135,35.1356,35.1674,329300.0
2008-08-08 10:00:00,55.33,55.38,54.34,54.79,660300.0,35.1356,35.1674,34.507,34.7927,660300.0
2008-08-08 10:30:00,54.79,55.07,54.65,54.66,241100.0,34.7927,34.9705,34.7038,34.7102,241100.0
2008-08-08 11:00:00,54.66,54.85,54.52,54.8,146900.0,34.7102,34.8308,34.6213,34.7991,146900.0
2008-08-08 11:30:00,54.81,55.02,54.75,54.78,119100.0,34.8054,34.9388,34.7673,34.7864,119100.0
2008-08-08 12:00:00,54.74,54.95,54.67,54.86,245600.0,34.761,34.8943,34.7165,34.8372,245600.0
2008-08-08 12:30:00,54.85,55.02,54.77,54.8,251300.0,34.8308,34.9388,34.78,34.7991,251300.0
2008-08-08 13:00:00,54.79,55.13,54.79,55.05,235800.0,34.7927,35.0086,34.7927,34.9578,235800.0
2008-08-08 13:30:00,55.05,55.24,55.01,55.08,188800.0,34.9578,35.0785,34.9324,34.9769,188800.0
2008-08-08 14:00:00,55.09,55.19,54.86,54.94,176100.0,34.9832,35.0467,34.8372,34.888,176100.0
2008-08-08 14:30:00,54.96,54.99,54.37,54.39,236100.0,34.9007,34.9197,34.526,34.5387,236100.0
2008-08-08 15:00:00,54.44,54.47,54.01,54.11,287900.0,34.5705,34.5895,34.2974,34.3609,287900.0
2008-08-08 15:30:00,54.1,54.43,53.88,54.38,530400.0,34.3546,34.5641,34.2149,34.5324,530400.0
2008-08-11 09:30:00,55.41,55.41,53.55,53.77,617200.0,35.1864,35.1864,34.0053,34.145,617200.0
2008-08-11 10:00:00,53.79,53.88,53.63,53.67,360300.0,34.1577,34.2149,34.0561,34.0815,360300.0
2008-08-11 10:30:00,53.67,54.05,53.67,53.71,206800.0,34.0815,34.3228,34.0815,34.1069,206800.0
2008-08-11 11:00:00,53.7,53.73,52.69,52.86,299100.0,34.1005,34.1196,33.4592,33.5671,299100.0
2008-08-11 11:30:00,52.85,53.23,52.56,53.1,231200.0,33.5608,33.8021,33.3766,33.7195,231200.0
2008-08-11 12:00:00,53.07,53.08,52.1,52.13,260000.0,33.7005,33.7068,33.0845,33.1036,260000.0
2008-08-11 12:30:00,52.13,52.15,51.8,51.98,304100.0,33.1036,33.1163,32.894,33.0083,304100.0
2008-08-11 13:00:00,51.98,52.05,50.7,50.7,532600.0,33.0083,33.0528,32.1955,32.1955,532600.0
2008-08-11 13:30:00,50.74,50.9,49.58,50.22,602400.0,32.2209,32.3225,31.4843,31.8907,602400.0
2008-08-11 14:00:00,50.22,50.5,50.08,50.36,398300.0,31.8907,32.0685,31.8018,31.9796,398300.0
2008-08-11 14:30:00,50.36,50.62,50.04,50.19,605800.0,31.9796,32.1447,31.7764,31.8716,605800.0
2008-08-11 15:00:00,50.18,50.3,49.74,49.86,457000.0,31.8653,31.9415,31.5859,31.6621,457000.0
2008-08-11 15:30:00,49.86,50.53,49.56,50.45,1099900.0,31.6621,32.0875,31.4716,32.0367,1099900.0
2008-08-12 09:30:00,51.62,51.76,50.79,50.9,1053200.0,32.7797,32.8686,32.2526,32.3225,1053200.0
2008-08-12 10:00:00,50.91,51.02,50.85,50.95,393200.0,32.3288,32.3987,32.2907,32.3542,393200.0
2008-08-12 10:30:00,50.95,51.05,50.94,50.99,657500.0,32.3542,32.4177,32.3479,32.3796,657500.0
2008-08-12 11:00:00,50.97,51.11,50.36,50.47,413400.0,32.3669,32.4558,31.9796,32.0494,413400.0
2008-08-12 11:30:00,50.43,50.93,50.41,50.7,158200.0,32.024,32.3415,32.0113,32.1955,158200.0
2008-08-12 12:00:00,50.71,50.75,50.5,50.69,249900.0,32.2018,32.2272,32.0685,32.1891,249900.0
2008-08-12 12:30:00,50.68,50.69,50.22,50.45,218000.0,32.1828,32.1891,31.8907,32.0367,218000.0
2008-08-12 13:00:00,50.47,50.51,48.99,49.88,540900.0,32.0494,32.0748,31.1096,31.6748,540900.0
2008-08-12 13:30:00,49.92,50.65,49.89,50.3,278100.0,31.7002,32.1637,31.6811,31.9415,278100.0
2008-08-12 14:00:00,50.3,50.43,50.0,50.07,224000.0,31.9415,32.024,31.751,31.7954,224000.0
2008-08-12 14:30:00,50.07,50.56,50.06,50.24,244800.0,31.7954,32.1066,31.7891,31.9034,244800.0
2008-08-12 15:00:00,50.25,50.34,50.01,50.05,434800.0,31.9097,31.9669,31.7573,31.7827,434800.0
2008-08-12 15:30:00,50.05,50.11,49.61,50.02,693800.0,31.7827,31.8208,31.5033,31.7637,693800.0
2008-08-13 09:30:00,51.0,51.03,50.23,50.27,380300.0,32.386,32.405,31.897,31.9224,380300.0
2008-08-13 10:00:00,50.27,50.31,49.28,49.58,424700.0,31.9224,31.9478,31.2938,31.4843,424700.0
2008-08-13 10:30:00,49.58,50.08,49.52,49.74,346500.0,31.4843,31.8018,31.4462,31.5859,346500.0
2008-08-13 11:00:00,49.74,49.85,49.64,49.77,204400.0,31.5859,31.6557,31.5224,31.6049,204400.0
2008-08-13 11:30:00,49.8,50.54,49.65,50.46,540700.0,31.624,32.0939,31.5287,32.0431,540700.0
2008-08-13 12:00:00,50.43,50.76,50.13,50.5,320400.0,32.024,32.2336,31.8335,32.0685,320400.0
2008-08-13 12:30:00,50.5,50.75,50.36,50.65,263900.0,32.0685,32.2272,31.9796,32.1637,263900.0
2008-08-13 13:00:00,50.62,51.31,50.62,50.96,340700.0,32.1447,32.5829,32.1447,32.3606,340700.0
2008-08-13 13:30:00,50.96,51.82,50.96,51.74,427200.0,32.3606,32.9067,32.3606,32.8559,427200.0
2008-08-13 14:00:00,51.74,52.04,51.64,51.68,295500.0,32.8559,33.0464,32.7924,32.8178,295500.0
2008-08-13 14:30:00,51.68,51.86,51.48,51.53,201500.0,32.8178,32.9321,32.6908,32.7226,201500.0
2008-08-13 15:00:00,51.53,51.6,51.36,51.53,507400.0,32.7226,32.767,32.6146,32.7226,507400.0
2008-08-13 15:30:00,51.55,51.55,50.93,51.17,733800.0,32.7353,32.7353,32.3415,32.4939,733800.0
2008-08-14 09:30:00,51.27,51.84,51.08,51.53,390100.0,32.5575,32.9194,32.4368,32.7226,390100.0
2008-08-14 10:00:00,51.54,52.11,51.44,52.11,470500.0,32.7289,33.0909,32.6654,33.0909,470500.0
2008-08-14 10:30:00,52.1,52.17,51.72,52.05,244400.0,33.0845,33.129,32.8432,33.0528,244400.0
2008-08-14 11:00:00,52.05,52.05,51.76,51.85,235500.0,33.0528,33.0528,32.8686,32.9258,235500.0
2008-08-14 11:30:00,51.86,52.09,51.73,51.89,189800.0,32.9321,33.0782,32.8496,32.9512,189800.0
2008-08-14 12:00:00,51.9,51.92,51.38,51.61,450500.0,32.9575,32.9702,32.6273,32.7734,450500.0
2008-08-14 12:30:00,51.59,51.85,51.2,51.83,291100.0,32.7607,32.9258,32.513,32.9131,291100.0
2008-08-14 13:00:00,51.83,52.03,51.73,51.87,137000.0,32.9131,33.0401,32.8496,32.9385,137000.0
2008-08-14 13:30:00,51.89,51.95,51.76,51.93,359100.0,32.9512,32.9893,32.8686,32.9766,359100.0
2008-08-14 14:00:00,51.91,52.02,51.8,51.83,292600.0,32.9639,33.0337,32.894,32.9131,292600.0
2008-08-14 14:30:00,51.85,52.23,51.81,52.14,245700.0,32.9258,33.1671,32.9004,33.1099,245700.0
2008-08-14 15:00:00,52.12,52.33,51.99,52.0,173400.0,33.0972,33.2306,33.0147,33.021,173400.0
2008-08-14 15:30:00,51.99,52.55,51.99,52.37,424300.0,33.0147,33.3703,33.0147,33.256,424300.0
2008-08-15 09:30:00,52.69,52.69,51.33,51.45,268700.0,33.4592,33.4592,32.5956,32.6718,268700.0
2008-08-15 10:00:00,51.45,51.58,51.06,51.18,158100.0,32.6718,32.7543,32.4241,32.5003,158100.0
2008-08-15 10:30:00,51.18,51.21,50.24,50.37,215600.0,32.5003,32.5194,31.9034,31.9859,215600.0
2008-08-15 11:00:00,50.36,50.8,50.3,50.76,143100.0,31.9796,32.259,31.9415,32.2336,143100.0
2008-08-15 11:30:00,50.76,51.25,50.76,51.24,92400.0,32.2336,32.5448,32.2336,32.5384,92400.0
2008-08-15 12:00:00,51.25,51.47,51.13,51.33,108800.0,32.5448,32.6845,32.4685,32.5956,108800.0
2008-08-15 12:30:00,51.33,51.34,51.04,51.28,97300.0,32.5956,32.6019,32.4114,32.5638,97300.0
2008-08-15 13:00:00,51.26,51.43,51.05,51.08,97500.0,32.5511,32.6591,32.4177,32.4368,97500.0
2008-08-15 13:30:00,51.08,51.14,50.81,50.99,76700.0,32.4368,32.4749,32.2653,32.3796,76700.0
2008-08-15 14:00:00,51.0,51.33,50.9,51.28,65300.0,32.386,32.5956,32.3225,32.5638,65300.0
2008-08-15 14:30:00,51.28,51.28,51.1,51.22,69300.0,32.5638,32.5638,32.4495,32.5257,69300.0
2008-08-15 15:00:00,51.24,51.3,50.99,51.23,89800.0,32.5384,32.5765,32.3796,32.5321,89800.0
2008-08-15 15:30:00,51.23,51.35,51.02,51.16,171700.0,32.5321,32.6083,32.3987,32.4876,171700.0
2008-08-18 09:30:00,52.08,52.44,52.06,52.36,193600.0,33.0718,33.3004,33.0591,33.2496,193600.0
2008-08-18 10:00:00,52.34,52.42,52.14,52.21,277100.0,33.2369,33.2877,33.1099,33.1544,277100.0
2008-08-18 10:30:00,52.2,52.21,51.19,51.25,269200.0,33.148,33.1544,32.5067,32.5448,269200.0
2008-08-18 11:00:00,51.22,51.32,50.69,50.96,304000.0,32.5257,32.5892,32.1891,32.3606,304000.0
2008-08-18 11:30:00,50.96,51.32,50.48,50.74,198800.0,32.3606,32.5892,32.0558,32.2209,198800.0
2008-08-18 12:00:00,50.72,50.94,50.44,50.6,131600.0,32.2082,32.3479,32.0304,32.132,131600.0
2008-08-18 12:30:00,50.6,50.89,50.55,50.76,58700.0,32.132,32.3161,32.1002,32.2336,58700.0
2008-08-18 13:00:00,50.77,50.86,50.52,50.59,207800.0,32.2399,32.2971,32.0812,32.1256,207800.0
2008-08-18 13:30:00,50.59,50.72,50.4,50.45,70700.0,32.1256,32.2082,32.005,32.0367,70700.0
2008-08-18 14:00:00,50.44,50.56,50.06,50.11,66900.0,32.0304,32.1066,31.7891,31.8208,66900.0
2008-08-18 14:30:00,50.12,50.8,50.0,50.6,82000.0,31.8272,32.259,31.751,32.132,82000.0
2008-08-18 15:00:00,50.61,50.73,50.35,50.4,81600.0,32.1383,32.2145,31.9732,32.005,81600.0
2008-08-18 15:30:00,50.41,50.45,50.11,50.41,156600.0,32.0113,32.0367,31.8208,32.0113,156600.0
2008-08-19 09:30:00,50.16,50.83,50.16,50.46,229900.0,31.8526,32.278,31.8526,32.0431,229900.0
2008-08-19 10:00:00,50.46,50.68,50.34,50.51,191700.0,32.0431,32.1828,31.9669,32.0748,191700.0
2008-08-19 10:30:00,50.51,51.2,50.46,51.03,210400.0,32.0748,32.513,32.0431,32.405,210400.0
2008-08-19 11:00:00,51.05,51.48,50.88,51.17,144800.0,32.4177,32.6908,32.3098,32.4939,144800.0
2008-08-19 11:30:00,51.19,51.77,50.91,51.73,123100.0,32.5067,32.875,32.3288,32.8496,123100.0
2008-08-19 12:00:00,51.75,51.99,51.64,51.83,153200.0,32.8623,33.0147,32.7924,32.9131,153200.0
2008-08-19 12:30:00,51.83,52.45,51.81,52.4,176400.0,32.9131,33.3068,32.9004,33.275,176400.0
2008-08-19 13:00:00,52.4,52.51,51.98,52.07,156000.0,33.275,33.3449,33.0083,33.0655,156000.0
2008-08-19 13:30:00,52.05,52.31,52.02,52.1,114000.0,33.0528,33.2179,33.0337,33.0845,114000.0
2008-08-19 14:00:00,52.1,52.15,51.79,51.95,144300.0,33.0845,33.1163,32.8877,32.9893,144300.0
2008-08-19 14:30:00,51.93,52.15,51.89,52.11,156600.0,32.9766,33.1163,32.9512,33.0909,156600.0
2008-08-19 15:00:00,52.1,52.3,51.86,52.17,249400.0,33.0845,33.2115,32.9321,33.129,249400.0
2008-08-19 15:30:00,52.16,52.29,52.04,52.15,360300.0,33.1226,33.2052,33.0464,33.1163,360300.0
2008-08-20 09:30:00,52.17,53.41,52.17,53.09,494200.0,33.129,33.9164,33.129,33.7132,494200.0
2008-08-20 10:00:00,53.09,53.12,52.62,52.77,301600.0,33.7132,33.7322,33.4147,33.51,301600.0
2008-08-20 10:30:00,52.75,53.0,52.3,52.73,274200.0,33.4973,33.656,33.2115,33.4846,274200.0
2008-08-20 11:00:00,52.75,52.9,52.2,52.49,338700.0,33.4973,33.5925,33.148,33.3322,338700.0
2008-08-20 11:30:00,52.49,52.86,52.49,52.71,54300.0,33.3322,33.5671,33.3322,33.4719,54300.0
2008-08-20 12:00:00,52.72,52.99,52.68,52.87,79800.0,33.4782,33.6497,33.4528,33.5735,79800.0
2008-08-20 12:30:00,52.9,53.15,52.82,53.09,169900.0,33.5925,33.7513,33.5417,33.7132,169900.0
2008-08-20 13:00:00,53.09,53.19,52.83,53.1,149800.0,33.7132,33.7767,33.5481,33.7195,149800.0
2008-08-20 13:30:00,53.12,53.44,53.11,53.35,132300.0,33.7322,33.9354,33.7259,33.8783,132300.0
2008-08-20 14:00:00,53.35,53.94,53.32,53.93,193300.0,33.8783,34.253,33.8592,34.2466,193300.0
2008-08-20 14:30:00,53.93,54.2,53.81,54.08,220100.0,34.2466,34.4181,34.1704,34.3419,220100.0
2008-08-20 15:00:00,54.08,54.16,53.82,54.05,309800.0,34.3419,34.3927,34.1768,34.3228,309800.0
2008-08-20 15:30:00,54.05,54.2,53.8,54.02,320900.0,34.3228,34.4181,34.1641,34.3038,320900.0
2008-08-21 09:30:00,54.51,54.79,54.41,54.55,289300.0,34.6149,34.7927,34.5514,34.6403,289300.0
2008-08-21 10:00:00,54.57,54.64,54.26,54.28,210000.0,34.653,34.6975,34.4562,34.4689,210000.0
2008-08-21 10:30:00,54.25,54.66,54.12,54.58,267800.0,34.4498,34.7102,34.3673,34.6594,267800.0
2008-08-21 11:00:00,54.55,54.9,54.55,54.75,275600.0,34.6403,34.8626,34.6403,34.7673,275600.0
2008-08-21 11:30:00,54.76,54.86,54.44,54.46,113000.0,34.7737,34.8372,34.5705,34.5832,113000.0
2008-08-21 12:00:00,54.47,54.69,54.19,54.34,126900.0,34.5895,34.7292,34.4117,34.507,126900.0
2008-08-21 12:30:00,54.34,54.67,54.33,54.51,110300.0,34.507,34.7165,34.5006,34.6149,110300.0
2008-08-21 13:00:00,54.47,54.54,54.34,54.43,129100.0,34.5895,34.634,34.507,34.5641,129100.0
2008-08-21 13:30:00,54.43,54.45,54.31,54.33,106700.0,34.5641,34.5768,34.4879,34.5006,106700.0
2008-08-21 14:00:00,54.31,54.57,54.31,54.39,146500.0,34.4879,34.653,34.4879,34.5387,146500.0
2008-08-21 14:30:00,54.42,54.51,54.16,54.51,154400.0,34.5578,34.6149,34.3927,34.6149,154400.0
2008-08-21 15:00:00,54.51,54.87,54.51,54.75,100600.0,34.6149,34.8435,34.6149,34.7673,100600.0
2008-08-21 15:30:00,54.75,54.78,54.51,54.67,215700.0,34.7673,34.7864,34.6149,34.7165,215700.0
2008-08-22 09:30:00,52.6,53.36,52.45,53.25,197100.0,33.402,33.8846,33.3068,33.8148,197100.0
2008-08-22 10:00:00,53.26,53.58,53.17,53.29,135200.0,33.8211,34.0243,33.764,33.8402,135200.0
2008-08-22 10:30:00,53.29,53.48,53.24,53.3,117800.0,33.8402,33.9608,33.8084,33.8465,117800.0
2008-08-22 11:00:00,53.31,53.71,53.28,53.48,137000.0,33.8529,34.1069,33.8338,33.9608,137000.0
2008-08-22 11:30:00,53.48,54.05,53.46,54.02,99300.0,33.9608,34.3228,33.9481,34.3038,99300.0
2008-08-22 12:00:00,53.98,54.21,53.63,53.74,90700.0,34.2784,34.4244,34.0561,34.1259,90700.0
2008-08-22 12:30:00,53.75,53.9,53.54,53.65,34800.0,34.1323,34.2276,33.9989,34.0688,34800.0
2008-08-22 13:00:00,53.62,53.65,53.17,53.23,81300.0,34.0497,34.0688,33.764,33.8021,81300.0
2008-08-22 13:30:00,53.24,53.28,53.16,53.2,39200.0,33.8084,33.8338,33.7576,33.783,39200.0
2008-08-22 14:00:00,53.19,53.22,52.47,52.53,119300.0,33.7767,33.7957,33.3195,33.3576,119300.0
2008-08-22 14:30:00,52.57,53.05,52.5,52.94,58500.0,33.383,33.6878,33.3385,33.6179,58500.0
2008-08-22 15:00:00,52.94,53.06,52.77,52.98,68200.0,33.6179,33.6941,33.51,33.6433,68200.0
2008-08-22 15:30:00,53.03,53.21,52.97,53.21,115200.0,33.6751,33.7894,33.637,33.7894,115200.0
2008-08-25 09:30:00,53.35,53.51,52.95,53.38,114700.0,33.8783,33.9799,33.6243,33.8973,114700.0
2008-08-25 10:00:00,53.42,53.44,52.64,52.71,93500.0,33.9227,33.9354,33.4274,33.4719,93500.0
2008-08-25 10:30:00,52.69,52.7,52.35,52.44,110800.0,33.4592,33.4655,33.2433,33.3004,110800.0
2008-08-25 11:00:00,52.46,52.65,52.25,52.58,61400.0,33.3131,33.4338,33.1798,33.3893,61400.0
2008-08-25 11:30:00,52.58,52.82,52.44,52.44,25600.0,33.3893,33.5417,33.3004,33.3004,25600.0
2008-08-25 12:00:00,52.45,52.64,52.32,52.47,25800.0,33.3068,33.4274,33.2242,33.3195,25800.0
2008-08-25 12:30:00,52.42,52.42,52.09,52.09,21000.0,33.2877,33.2877,33.0782,33.0782,21000.0
2008-08-25 13:00:00,52.06,52.13,51.88,52.13,76600.0,33.0591,33.1036,32.9448,33.1036,76600.0
2008-08-25 13:30:00,52.14,52.29,51.97,52.2,58200.0,33.1099,33.2052,33.002,33.148,58200.0
2008-08-25 14:00:00,52.17,52.26,52.01,52.26,41500.0,33.129,33.1861,33.0274,33.1861,41500.0
2008-08-25 14:30:00,52.25,52.55,52.23,52.39,71900.0,33.1798,33.3703,33.1671,33.2687,71900.0
2008-08-25 15:00:00,52.39,52.52,52.25,52.3,96700.0,33.2687,33.3512,33.1798,33.2115,96700.0
2008-08-25 15:30:00,52.3,52.3,52.03,52.21,161000.0,33.2115,33.2115,33.0401,33.1544,161000.0
2008-08-26 09:30:00,51.88,52.42,51.8,52.18,176600.0,32.9448,33.2877,32.894,33.1353,176600.0
2008-08-26 10:00:00,52.18,52.97,52.18,52.71,130100.0,33.1353,33.637,33.1353,33.4719,130100.0
2008-08-26 10:30:00,52.73,53.11,52.73,52.92,67300.0,33.4846,33.7259,33.4846,33.6052,67300.0
2008-08-26 11:00:00,52.91,53.18,52.9,53.0,76200.0,33.5989,33.7703,33.5925,33.656,76200.0
2008-08-26 11:30:00,53.0,53.03,52.54,52.74,58300.0,33.656,33.6751,33.3639,33.4909,58300.0
2008-08-26 12:00:00,52.72,53.14,52.72,52.89,53100.0,33.4782,33.7449,33.4782,33.5862,53100.0
2008-08-26 12:30:00,52.93,53.01,52.87,52.98,23600.0,33.6116,33.6624,33.5735,33.6433,23600.0
2008-08-26 13:00:00,53.0,53.07,52.93,52.99,42600.0,33.656,33.7005,33.6116,33.6497,42600.0
2008-08-26 13:30:00,52.98,53.14,52.87,53.08,58900.0,33.6433,33.7449,33.5735,33.7068,58900.0
2008-08-26 14:00:00,53.04,53.18,52.97,53.05,45700.0,33.6814,33.7703,33.637,33.6878,45700.0
2008-08-26 14:30:00,53.05,53.31,53.04,53.25,78000.0,33.6878,33.8529,33.6814,33.8148,78000.0
2008-08-26 15:00:00,53.25,53.36,53.11,53.26,143200.0,33.8148,33.8846,33.7259,33.8211,143200.0
2008-08-26 15:30:00,53.26,53.51,53.04,53.38,244000.0,33.8211,33.9799,33.6814,33.8973,244000.0
2008-08-27 09:30:00,54.39,54.72,54.27,54.65,181600.0,34.5387,34.7483,34.4625,34.7038,181600.0
2008-08-27 10:00:00,54.65,55.01,54.65,54.9,219300.0,34.7038,34.9324,34.7038,34.8626,219300.0
2008-08-27 10:30:00,54.92,55.32,54.92,55.28,168400.0,34.8753,35.1293,34.8753,35.1039,168400.0
2008-08-27 11:00:00,55.28,55.28,54.67,54.88,128300.0,35.1039,35.1039,34.7165,34.8499,128300.0
2008-08-27 11:30:00,54.87,54.87,54.35,54.47,84400.0,34.8435,34.8435,34.5133,34.5895,84400.0
2008-08-27 12:00:00,54.5,54.99,54.48,54.92,32600.0,34.6086,34.9197,34.5959,34.8753,32600.0
2008-08-27 12:30:00,54.92,55.13,54.85,55.0,65400.0,34.8753,35.0086,34.8308,34.9261,65400.0
2008-08-27 13:00:00,54.94,55.01,54.87,55.01,35200.0,34.888,34.9324,34.8435,34.9324,35200.0
2008-08-27 13:30:00,55.02,55.15,54.96,55.08,37900.0,34.9388,35.0213,34.9007,34.9769,37900.0
2008-08-27 14:00:00,55.06,55.15,54.96,55.14,126800.0,34.9642,35.0213,34.9007,35.015,126800.0
2008-08-27 14:30:00,55.15,55.55,55.14,55.46,97000.0,35.0213,35.2753,35.015,35.2182,97000.0
2008-08-27 15:00:00,55.46,55.53,55.17,55.51,135600.0,35.2182,35.2626,35.034,35.2499,135600.0
2008-08-27 15:30:00,55.52,55.66,55.32,55.55,257400.0,35.2563,35.3452,35.1293,35.2753,257400.0
2008-08-28 09:30:00,55.39,55.83,55.39,55.63,233000.0,35.1737,35.4531,35.1737,35.3261,233000.0
2008-08-28 10:00:00,55.63,55.64,54.93,55.15,121700.0,35.3261,35.3325,34.8816,35.0213,121700.0
2008-08-28 10:30:00,55.2,55.32,55.1,55.14,190600.0,35.0531,35.1293,34.9896,35.015,190600.0
2008-08-28 11:00:00,55.15,55.17,54.98,55.06,97500.0,35.0213,35.034,34.9134,34.9642,97500.0
2008-08-28 11:30:00,55.06,55.08,54.45,54.57,168000.0,34.9642,34.9769,34.5768,34.653,168000.0
2008-08-28 12:00:00,54.57,55.03,54.53,54.98,59300.0,34.653,34.9451,34.6276,34.9134,59300.0
2008-08-28 12:30:00,54.94,55.16,54.9,55.09,69100.0,34.888,35.0277,34.8626,34.9832,69100.0
2008-08-28 13:00:00,55.11,55.38,55.01,55.38,85100.0,34.9959,35.1674,34.9324,35.1674,85100.0
2008-08-28 13:30:00,55.38,55.4,55.17,55.22,43200.0,35.1674,35.1801,35.034,35.0658,43200.0
2008-08-28 14:00:00,55.22,55.43,55.13,55.3,48600.0,35.0658,35.1991,35.0086,35.1166,48600.0
2008-08-28 14:30:00,55.3,55.36,55.06,55.1,50200.0,35.1166,35.1547,34.9642,34.9896,50200.0
2008-08-28 15:00:00,55.11,55.2,54.92,55.01,45900.0,34.9959,35.0531,34.8753,34.9324,45900.0
2008-08-28 15:30:00,55.02,55.2,54.91,55.06,154900.0,34.9388,35.0531,34.8689,34.9642,154900.0
2008-08-29 09:30:00,55.28,55.58,55.0,55.04,127300.0,35.1039,35.2944,34.9261,34.9515,127300.0
2008-08-29 10:00:00,55.08,55.23,54.85,55.23,95100.0,34.9769,35.0721,34.8308,35.0721,95100.0
2008-08-29 10:30:00,55.25,55.32,55.0,55.03,68900.0,35.0848,35.1293,34.9261,34.9451,68900.0
2008-08-29 11:00:00,55.02,55.07,54.4,54.73,71100.0,34.9388,34.9705,34.5451,34.7546,71100.0
2008-08-29 11:30:00,54.72,55.15,54.72,54.91,27800.0,34.7483,35.0213,34.7483,34.8689,27800.0
2008-08-29 12:00:00,54.9,54.94,54.6,54.61,27100.0,34.8626,34.888,34.6721,34.6784,27100.0
2008-08-29 12:30:00,54.61,54.77,54.59,54.66,29800.0,34.6784,34.78,34.6657,34.7102,29800.0
2008-08-29 13:00:00,54.72,54.72,54.48,54.58,35500.0,34.7483,34.7483,34.5959,34.6594,35500.0
2008-08-29 13:30:00,54.54,54.61,54.47,54.56,37900.0,34.634,34.6784,34.5895,34.6467,37900.0
2008-08-29 14:00:00,54.56,54.61,54.49,54.52,27500.0,34.6467,34.6784,34.6022,34.6213,27500.0
2008-08-29 14:30:00,54.52,54.84,54.43,54.79,45500.0,34.6213,34.8245,34.5641,34.7927,45500.0
2008-08-29 15:00:00,54.8,54.84,54.47,54.55,61300.0,34.7991,34.8245,34.5895,34.6403,61300.0
2008-08-29 15:30:00,54.54,54.78,54.52,54.68,136800.0,34.634,34.7864,34.6213,34.7229,136800.0
2008-09-02 09:30:00,51.1,51.36,51.0,51.12,207400.0,32.4495,32.6146,32.386,32.4622,207400.0
2008-09-02 10:00:00,51.12,51.5,51.1,51.31,193600.0,32.4622,32.7035,32.4495,32.5829,193600.0
2008-09-02 10:30:00,51.32,51.43,51.13,51.16,76400.0,32.5892,32.6591,32.4685,32.4876,76400.0
2008-09-02 11:00:00,51.16,51.18,51.03,51.08,78200.0,32.4876,32.5003,32.405,32.4368,78200.0
2008-09-02 11:30:00,51.09,51.09,50.67,50.93,89200.0,32.4431,32.4431,32.1764,32.3415,89200.0
2008-09-02 12:00:00,50.95,51.17,50.95,51.01,97500.0,32.3542,32.4939,32.3542,32.3923,97500.0
2008-09-02 12:30:00,51.0,51.1,50.92,51.0,159500.0,32.386,32.4495,32.3352,32.386,159500.0
2008-09-02 13:00:00,51.0,51.27,50.99,51.06,80400.0,32.386,32.5575,32.3796,32.4241,80400.0
2008-09-02 13:30:00,51.05,51.05,50.85,50.88,77200.0,32.4177,32.4177,32.2907,32.3098,77200.0
2008-09-02 14:00:00,50.85,50.96,50.78,50.83,89400.0,32.2907,32.3606,32.2463,32.278,89400.0
2008-09-02 14:30:00,50.84,50.92,50.56,50.57,104600.0,32.2844,32.3352,32.1066,32.1129,104600.0
2008-09-02 15:00:00,50.58,51.0,50.56,50.88,140800.0,32.1193,32.386,32.1066,32.3098,140800.0
2008-09-02 15:30:00,50.9,50.91,50.55,50.66,167900.0,32.3225,32.3288,32.1002,32.1701,167900.0
2008-09-03 09:30:00,51.39,52.09,51.35,51.87,343600.0,32.6337,33.0782,32.6083,32.9385,343600.0
2008-09-03 10:00:00,51.85,51.99,51.33,51.54,87700.0,32.9258,33.0147,32.5956,32.7289,87700.0
2008-09-03 10:30:00,51.49,51.51,50.48,50.49,121800.0,32.6972,32.7099,32.0558,32.0621,121800.0
2008-09-03 11:00:00,50.46,50.63,49.94,50.04,188300.0,32.0431,32.151,31.7129,31.7764,188300.0
2008-09-03 11:30:00,50.04,50.1,49.69,49.92,100900.0,31.7764,31.8145,31.5541,31.7002,100900.0
2008-09-03 12:00:00,49.93,50.04,49.5,49.68,150700.0,31.7065,31.7764,31.4335,31.5478,150700.0
2008-09-03 12:30:00,49.68,49.82,49.43,49.73,129400.0,31.5478,31.6367,31.389,31.5795,129400.0
2008-09-03 13:00:00,49.74,49.78,49.58,49.65,165000.0,31.5859,31.6113,31.4843,31.5287,165000.0
2008-09-03 13:30:00,49.65,49.67,49.37,49.58,249400.0,31.5287,31.5414,31.3509,31.4843,249400.0
2008-09-03 14:00:00,49.57,49.72,49.21,49.23,250700.0,31.4779,31.5732,31.2493,31.262,250700.0
2008-09-03 14:30:00,49.23,49.3,49.0,49.01,159700.0,31.262,31.3065,31.116,31.1223,159700.0
2008-09-03 15:00:00,49.03,49.18,48.83,49.08,231400.0,31.135,31.2303,31.008,31.1668,231400.0
2008-09-03 15:30:00,49.03,49.55,48.94,49.5,429600.0,31.135,31.4652,31.0779,31.4335,429600.0
2008-09-04 09:30:00,49.39,49.99,48.98,49.01,483800.0,31.3636,31.7446,31.1033,31.1223,483800.0
2008-09-04 10:00:00,49.01,49.17,48.45,48.55,270500.0,31.1223,31.2239,30.7667,30.8302,270500.0
2008-09-04 10:30:00,48.54,48.58,47.72,48.17,240100.0,30.8238,30.8492,30.3031,30.5889,240100.0
2008-09-04 11:00:00,48.14,48.44,47.3,47.33,244100.0,30.5698,30.7603,30.0364,30.0555,244100.0
2008-09-04 11:30:00,47.34,47.75,47.34,47.43,130400.0,30.0618,30.3222,30.0618,30.119,130400.0
2008-09-04 12:00:00,47.44,47.77,47.4,47.46,158000.0,30.1253,30.3349,30.0999,30.138,158000.0
2008-09-04 12:30:00,47.48,47.61,47.04,47.07,159600.0,30.1507,30.2333,29.8713,29.8904,159600.0
2008-09-04 13:00:00,47.07,47.17,46.9,47.06,207800.0,29.8904,29.9539,29.7824,29.884,207800.0
2008-09-04 13:30:00,47.06,47.37,47.04,47.2,165800.0,29.884,30.0809,29.8713,29.9729,165800.0
2008-09-04 14:00:00,47.18,47.25,46.73,47.11,129400.0,29.9602,30.0047,29.6745,29.9158,129400.0
2008-09-04 14:30:00,47.08,47.36,46.97,47.36,126000.0,29.8967,30.0745,29.8269,30.0745,126000.0
2008-09-04 15:00:00,47.37,47.7,47.3,47.65,173500.0,30.0809,30.2904,30.0364,30.2587,173500.0
2008-09-04 15:30:00,47.67,47.76,47.0,47.11,316100.0,30.2714,30.3285,29.8459,29.9158,316100.0
2008-09-05 09:30:00,47.35,47.35,46.77,46.96,208800.0,30.0682,30.0682,29.6999,29.8205,208800.0
2008-09-05 10:00:00,46.95,46.95,45.57,45.64,328800.0,29.8142,29.8142,28.9378,28.9823,328800.0
2008-09-05 10:30:00,45.66,45.68,45.0,45.12,371000.0,28.995,29.0077,28.5759,28.6521,371000.0
2008-09-05 11:00:00,45.12,45.4,44.63,44.72,587400.0,28.6521,28.8299,28.3409,28.3981,587400.0
2008-09-05 11:30:00,44.72,45.26,44.67,45.0,429700.0,28.3981,28.741,28.3663,28.5759,429700.0
2008-09-05 12:00:00,44.98,45.03,44.76,44.98,168000.0,28.5632,28.5949,28.4235,28.5632,168000.0
2008-09-05 12:30:00,44.98,45.06,44.86,45.0,164100.0,28.5632,28.614,28.487,28.5759,164100.0
2008-09-05 13:00:00,45.01,45.1,44.88,44.92,230300.0,28.5822,28.6394,28.4997,28.5251,230300.0
2008-09-05 13:30:00,44.93,45.04,44.82,44.96,163000.0,28.5314,28.6013,28.4616,28.5505,163000.0
2008-09-05 14:00:00,44.99,45.17,44.84,44.89,547000.0,28.5695,28.6838,28.4743,28.506,547000.0
2008-09-05 14:30:00,44.9,45.28,44.52,44.97,708600.0,28.5124,28.7537,28.2711,28.5568,708600.0
2008-09-05 15:00:00,44.96,45.01,44.71,44.91,411300.0,28.5505,28.5822,28.3917,28.5187,411300.0
2008-09-05 15:30:00,44.91,45.34,44.79,45.1,927300.0,28.5187,28.7918,28.4425,28.6394,927300.0
2008-09-08 09:30:00,46.07,46.56,46.01,46.47,1064800.0,29.2554,29.5665,29.2172,29.5094,1064800.0
2008-09-08 10:00:00,46.47,46.55,45.86,46.15,675100.0,29.5094,29.5602,29.122,29.3062,675100.0
2008-09-08 10:30:00,46.16,46.33,45.95,46.03,253400.0,29.3125,29.4205,29.1791,29.2299,253400.0
2008-09-08 11:00:00,46.03,46.25,45.58,45.58,361800.0,29.2299,29.3697,28.9442,28.9442,361800.0
2008-09-08 11:30:00,45.58,46.14,45.34,45.73,551300.0,28.9442,29.2998,28.7918,29.0394,551300.0
2008-09-08 12:00:00,45.72,45.75,44.9,45.14,388700.0,29.0331,29.0521,28.5124,28.6648,388700.0
2008-09-08 12:30:00,45.15,45.44,45.09,45.25,300100.0,28.6711,28.8553,28.633,28.7346,300100.0
2008-09-08 13:00:00,45.25,45.39,45.1,45.22,313300.0,28.7346,28.8235,28.6394,28.7156,313300.0
2008-09-08 13:30:00,45.22,45.3,45.04,45.08,312700.0,28.7156,28.7664,28.6013,28.6267,312700.0
2008-09-08 14:00:00,45.08,45.33,45.03,45.3,267200.0,28.6267,28.7854,28.5949,28.7664,267200.0
2008-09-08 14:30:00,45.3,45.56,45.15,45.35,299500.0,28.7664,28.9315,28.6711,28.7981,299500.0
2008-09-08 15:00:00,45.34,45.38,45.01,45.21,167400.0,28.7918,28.8172,28.5822,28.7092,167400.0
2008-09-08 15:30:00,45.19,45.45,45.11,45.31,375100.0,28.6965,28.8616,28.6457,28.7727,375100.0
2008-09-09 09:30:00,43.91,43.96,43.3,43.46,323000.0,27.8837,27.9155,27.4963,27.5979,323000.0
2008-09-09 10:00:00,43.46,43.47,42.57,42.6,603900.0,27.5979,27.6043,27.0328,27.0518,603900.0
2008-09-09 10:30:00,42.6,42.79,42.35,42.65,475200.0,27.0518,27.1725,26.8931,27.0836,475200.0
2008-09-09 11:00:00,42.66,43.32,42.48,43.28,593300.0,27.0899,27.509,26.9756,27.4836,593300.0
2008-09-09 11:30:00,43.25,43.39,42.8,43.03,161600.0,27.4646,27.5535,27.1788,27.3249,161600.0
2008-09-09 12:00:00,43.02,43.39,42.91,43.32,161300.0,27.3185,27.5535,27.2487,27.509,161300.0
2008-09-09 12:30:00,43.32,43.96,43.32,43.7,194700.0,27.509,27.9155,27.509,27.7504,194700.0
2008-09-09 13:00:00,43.7,44.06,43.61,43.96,269700.0,27.7504,27.979,27.6932,27.9155,269700.0
2008-09-09 13:30:00,43.98,44.0,43.63,43.75,389300.0,27.9282,27.9409,27.7059,27.7821,389300.0
2008-09-09 14:00:00,43.75,43.83,43.3,43.34,293300.0,27.7821,27.8329,27.4963,27.5217,293300.0
2008-09-09 14:30:00,43.35,43.5,42.91,42.96,263700.0,27.5281,27.6233,27.2487,27.2804,263700.0
2008-09-09 15:00:00,42.97,42.98,42.55,42.62,173600.0,27.2868,27.2931,27.0201,27.0645,173600.0
2008-09-09 15:30:00,42.65,42.74,41.73,41.94,531100.0,27.0836,27.1407,26.4994,26.6327,531100.0
2008-09-10 09:30:00,43.55,44.46,43.54,44.29,449200.0,27.6551,28.233,27.6488,28.125,449200.0
2008-09-10 10:00:00,44.28,44.43,44.08,44.22,281700.0,28.1187,28.2139,27.9917,28.0806,281700.0
2008-09-10 10:30:00,44.23,44.55,43.24,43.41,353200.0,28.0869,28.2901,27.4582,27.5662,353200.0
2008-09-10 11:00:00,43.41,43.43,42.48,42.48,327100.0,27.5662,27.5789,26.9756,26.9756,327100.0
2008-09-10 11:30:00,42.5,43.84,42.41,43.65,179300.0,26.9883,27.8393,26.9312,27.7186,179300.0
2008-09-10 12:00:00,43.65,43.71,43.25,43.34,166800.0,27.7186,27.7567,27.4646,27.5217,166800.0
2008-09-10 12:30:00,43.34,43.97,43.3,43.61,123400.0,27.5217,27.9218,27.4963,27.6932,123400.0
2008-09-10 13:00:00,43.6,43.74,43.55,43.74,102300.0,27.6869,27.7758,27.6551,27.7758,102300.0
2008-09-10 13:30:00,43.74,44.05,43.6,43.69,248300.0,27.7758,27.9726,27.6869,27.744,248300.0
2008-09-10 14:00:00,43.71,43.98,43.49,43.79,175200.0,27.7567,27.9282,27.617,27.8075,175200.0
2008-09-10 14:30:00,43.78,44.0,43.67,43.72,204800.0,27.8012,27.9409,27.7313,27.7631,204800.0
2008-09-10 15:00:00,43.73,43.94,43.62,43.68,298400.0,27.7694,27.9028,27.6996,27.7377,298400.0
2008-09-10 15:30:00,43.68,43.73,43.26,43.36,439700.0,27.7377,27.7694,27.4709,27.5344,439700.0
2008-09-11 09:30:00,42.53,42.69,42.22,42.49,628000.0,27.0074,27.109,26.8105,26.982,628000.0
2008-09-11 10:00:00,42.51,42.87,42.3,42.71,480400.0,26.9947,27.2233,26.8613,27.1217,480400.0
2008-09-11 10:30:00,42.71,43.72,42.67,43.66,428700.0,27.1217,27.7631,27.0963,27.725,428700.0
2008-09-11 11:00:00,43.67,43.73,43.33,43.62,363400.0,27.7313,27.7694,27.5154,27.6996,363400.0
2008-09-11 11:30:00,43.61,45.03,43.61,45.03,339200.0,27.6932,28.5949,27.6932,28.5949,339200.0
2008-09-11 12:00:00,45.0,45.14,44.54,44.96,380900.0,28.5759,28.6648,28.2838,28.5505,380900.0
2008-09-11 12:30:00,44.98,45.37,44.51,44.57,348900.0,28.5632,28.8108,28.2647,28.3028,348900.0
2008-09-11 13:00:00,44.57,44.77,44.24,44.45,381400.0,28.3028,28.4298,28.0933,28.2266,381400.0
2008-09-11 13:30:00,44.45,45.32,44.45,45.14,211900.0,28.2266,28.7791,28.2266,28.6648,211900.0
2008-09-11 14:00:00,45.15,45.25,44.93,45.08,178300.0,28.6711,28.7346,28.5314,28.6267,178300.0
2008-09-11 14:30:00,45.06,45.41,44.78,45.2,299400.0,28.614,28.8362,28.4362,28.7029,299400.0
2008-09-11 15:00:00,45.18,45.59,45.0,45.01,371800.0,28.6902,28.9505,28.5759,28.5822,371800.0
2008-09-11 15:30:00,45.06,45.57,44.96,45.56,517900.0,28.614,28.9378,28.5505,28.9315,517900.0
2008-09-12 09:30:00,45.36,46.58,45.36,46.05,807800.0,28.8045,29.5792,28.8045,29.2426,807800.0
2008-09-12 10:00:00,46.04,46.75,45.94,46.62,476400.0,29.2363,29.6872,29.1728,29.6046,476400.0
2008-09-12 10:30:00,46.63,46.79,46.5,46.71,326500.0,29.611,29.7126,29.5284,29.6618,326500.0
2008-09-12 11:00:00,46.71,47.65,46.68,47.53,448900.0,29.6618,30.2587,29.6427,30.1825,448900.0
2008-09-12 11:30:00,47.53,47.53,46.68,46.97,208000.0,30.1825,30.1825,29.6427,29.8269,208000.0
2008-09-12 12:00:00,46.97,47.15,46.71,47.01,240300.0,29.8269,29.9412,29.6618,29.8523,240300.0
2008-09-12 12:30:00,47.03,47.3,46.91,46.98,187200.0,29.865,30.0364,29.7888,29.8332,187200.0
2008-09-12 13:00:00,46.95,47.21,46.92,47.15,118800.0,29.8142,29.9793,29.7951,29.9412,118800.0
2008-09-12 13:30:00,47.19,47.23,46.86,47.2,187000.0,29.9666,29.992,29.757,29.9729,187000.0
2008-09-12 14:00:00,47.22,47.23,46.71,47.04,128000.0,29.9856,29.992,29.6618,29.8713,128000.0
2008-09-12 14:30:00,47.07,47.69,46.77,47.57,137700.0,29.8904,30.2841,29.6999,30.2079,137700.0
2008-09-12 15:00:00,47.56,47.86,47.29,47.86,232400.0,30.2015,30.392,30.0301,30.392,232400.0
2008-09-12 15:30:00,47.83,47.83,47.23,47.66,362200.0,30.373,30.373,29.992,30.265,362200.0
2008-09-15 09:30:00,44.73,45.08,44.21,44.72,373200.0,28.4044,28.6267,28.0742,28.3981,373200.0
2008-09-15 10:00:00,44.74,45.41,44.59,45.33,322800.0,28.4108,28.8362,28.3155,28.7854,322800.0
2008-09-15 10:30:00,45.37,45.82,45.19,45.6,304300.0,28.8108,29.0966,28.6965,28.9569,304300.0
2008-09-15 11:00:00,45.62,45.8,45.19,45.19,203600.0,28.9696,29.0839,28.6965,28.6965,203600.0
2008-09-15 11:30:00,45.18,45.41,45.11,45.27,250100.0,28.6902,28.8362,28.6457,28.7473,250100.0
2008-09-15 12:00:00,45.22,46.17,45.16,45.75,213000.0,28.7156,29.3189,28.6775,29.0521,213000.0
2008-09-15 12:30:00,45.73,46.05,45.62,45.91,165400.0,29.0394,29.2426,28.9696,29.1537,165400.0
2008-09-15 13:00:00,45.81,46.16,45.74,45.81,207600.0,29.0902,29.3125,29.0458,29.0902,207600.0
2008-09-15 13:30:00,45.85,45.87,44.8,44.95,218800.0,29.1156,29.1283,28.4489,28.5441,218800.0
2008-09-15 14:00:00,44.95,45.22,44.5,44.5,207300.0,28.5441,28.7156,28.2584,28.2584,207300.0
2008-09-15 14:30:00,44.5,44.76,43.97,44.21,130400.0,28.2584,28.4235,27.9218,28.0742,130400.0
2008-09-15 15:00:00,44.16,44.29,43.42,43.85,213100.0,28.0425,28.125,27.5725,27.8456,213100.0
2008-09-15 15:30:00,43.81,44.58,43.55,43.95,417900.0,27.8202,28.3092,27.6551,27.9091,417900.0
2008-09-16 09:30:00,44.37,44.5,43.28,43.34,438300.0,28.1758,28.2584,27.4836,27.5217,438300.0
2008-09-16 10:00:00,43.32,44.24,43.29,44.13,321200.0,27.509,28.0933,27.49,28.0234,321200.0
2008-09-16 10:30:00,44.17,44.4,43.62,44.16,288600.0,28.0488,28.1949,27.6996,28.0425,288600.0
2008-09-16 11:00:00,44.18,44.72,43.6,43.6,250500.0,28.0552,28.3981,27.6869,27.6869,250500.0
2008-09-16 11:30:00,43.54,44.22,43.52,43.72,220100.0,27.6488,28.0806,27.6361,27.7631,220100.0
2008-09-16 12:00:00,43.76,44.21,43.6,43.89,234400.0,27.7885,28.0742,27.6869,27.871,234400.0
2008-09-16 12:30:00,43.87,43.93,43.32,43.5,150800.0,27.8583,27.8964,27.509,27.6233,150800.0
2008-09-16 13:00:00,43.5,44.21,43.28,44.1,217200.0,27.6233,28.0742,27.4836,28.0044,217200.0
2008-09-16 13:30:00,44.1,44.15,43.8,44.05,131200.0,28.0044,28.0361,27.8139,27.9726,131200.0
2008-09-16 14:00:00,44.06,44.31,43.15,43.5,353100.0,27.979,28.1377,27.4011,27.6233,353100.0
2008-09-16 14:30:00,43.44,45.55,43.3,45.44,345000.0,27.5852,28.9251,27.4963,28.8553,345000.0
2008-09-16 15:00:00,45.44,45.47,44.73,44.95,354300.0,28.8553,28.8743,28.4044,28.5441,354300.0
2008-09-16 15:30:00,44.94,45.63,44.74,45.41,421100.0,28.5378,28.9759,28.4108,28.8362,421100.0
2008-09-17 09:30:00,44.38,45.03,43.88,44.83,371600.0,28.1822,28.5949,27.8647,28.4679,371600.0
2008-09-17 10:00:00,44.84,45.3,44.67,44.83,134500.0,28.4743,28.7664,28.3663,28.4679,134500.0
2008-09-17 10:30:00,44.81,44.89,43.67,43.99,208500.0,28.4552,28.506,27.7313,27.9345,208500.0
2008-09-17 11:00:00,43.98,44.02,42.13,42.6,245600.0,27.9282,27.9536,26.7534,27.0518,245600.0
2008-09-17 11:30:00,42.59,43.1,41.85,42.79,407100.0,27.0455,27.3693,26.5756,27.1725,407100.0
2008-09-17 12:00:00,42.76,43.2,42.35,42.7,129200.0,27.1534,27.4328,26.8931,27.1153,129200.0
2008-09-17 12:30:00,42.63,43.34,42.63,43.07,138100.0,27.0709,27.5217,27.0709,27.3503,138100.0
2008-09-17 13:00:00,43.07,43.7,42.8,42.84,158700.0,27.3503,27.7504,27.1788,27.2042,158700.0
2008-09-17 13:30:00,42.84,43.09,42.43,42.57,228600.0,27.2042,27.363,26.9439,27.0328,228600.0
2008-09-17 14:00:00,42.57,44.41,42.54,44.35,205700.0,27.0328,28.2012,27.0137,28.1631,205700.0
2008-09-17 14:30:00,44.36,44.84,44.25,44.55,168200.0,28.1695,28.4743,28.0996,28.2901,168200.0
2008-09-17 15:00:00,44.54,45.45,44.38,44.49,334500.0,28.2838,28.8616,28.1822,28.252,334500.0
2008-09-17 15:30:00,44.44,44.45,42.78,42.85,253300.0,28.2203,28.2266,27.1661,27.2106,253300.0
2008-09-18 09:30:00,44.93,45.1,44.33,44.97,320400.0,28.5314,28.6394,28.1504,28.5568,320400.0
2008-09-18 10:00:00,44.94,45.05,44.28,44.93,290400.0,28.5378,28.6076,28.1187,28.5314,290400.0
2008-09-18 10:30:00,44.92,44.99,43.86,43.86,240600.0,28.5251,28.5695,27.852,27.852,240600.0
2008-09-18 11:00:00,43.87,44.33,43.13,43.34,321300.0,27.8583,28.1504,27.3884,27.5217,321300.0
2008-09-18 11:30:00,43.3,43.78,42.76,43.13,107600.0,27.4963,27.8012,27.1534,27.3884,107600.0
2008-09-18 12:00:00,43.09,43.13,42.58,42.77,157000.0,27.363,27.3884,27.0391,27.1598,157000.0
2008-09-18 12:30:00,42.77,42.79,41.97,42.05,162700.0,27.1598,27.1725,26.6518,26.7026,162700.0
2008-09-18 13:00:00,42.02,43.13,42.01,43.1,132300.0,26.6835,27.3884,26.6772,27.3693,132300.0
2008-09-18 13:30:00,43.1,43.68,43.03,43.21,200800.0,27.3693,27.7377,27.3249,27.4392,200800.0
2008-09-18 14:00:00,43.21,43.29,40.07,42.26,374700.0,27.4392,27.49,25.4452,26.8359,374700.0
2008-09-18 14:30:00,42.25,42.76,42.12,42.69,194800.0,26.8296,27.1534,26.747,27.109,194800.0
2008-09-18 15:00:00,42.69,44.11,42.65,43.84,302100.0,27.109,28.0107,27.0836,27.8393,302100.0
2008-09-18 15:30:00,43.83,44.4,42.75,43.36,712000.0,27.8329,28.1949,27.1471,27.5344,712000.0
2008-09-19 09:30:00,46.5,47.72,46.14,47.05,445400.0,29.5284,30.3031,29.2998,29.8777,445400.0
2008-09-19 10:00:00,47.01,47.08,46.67,46.81,281900.0,29.8523,29.8967,29.6364,29.7253,281900.0
2008-09-19 10:30:00,46.8,46.99,46.72,46.8,174300.0,29.7189,29.8396,29.6681,29.7189,174300.0
2008-09-19 11:00:00,46.78,47.31,46.76,47.04,206300.0,29.7062,30.0428,29.6935,29.8713,206300.0
2008-09-19 11:30:00,47.02,47.93,47.0,47.9,88600.0,29.8586,30.4365,29.8459,30.4174,88600.0
2008-09-19 12:00:00,47.9,48.35,47.85,48.34,145800.0,30.4174,30.7032,30.3857,30.6968,145800.0
2008-09-19 12:30:00,48.32,48.49,47.95,48.19,119000.0,30.6841,30.7921,30.4492,30.6016,119000.0
2008-09-19 13:00:00,48.18,48.37,47.97,48.34,103500.0,30.5952,30.7159,30.4619,30.6968,103500.0
2008-09-19 13:30:00,48.34,48.49,48.14,48.2,92800.0,30.6968,30.7921,30.5698,30.6079,92800.0
2008-09-19 14:00:00,48.23,48.25,47.58,48.16,159400.0,30.627,30.6397,30.2142,30.5825,159400.0
2008-09-19 14:30:00,48.23,48.74,48.0,48.58,156900.0,30.627,30.9509,30.4809,30.8492,156900.0
2008-09-19 15:00:00,48.56,48.73,48.04,48.34,209500.0,30.8365,30.9445,30.5063,30.6968,209500.0
2008-09-19 15:30:00,48.38,48.95,48.12,48.69,329500.0,30.7222,31.0842,30.5571,30.9191,329500.0
2008-09-22 09:30:00,48.98,50.0,48.23,48.57,223700.0,31.1033,31.751,30.627,30.8429,223700.0
2008-09-22 10:00:00,48.55,48.82,48.26,48.53,132800.0,30.8302,31.0017,30.646,30.8175,132800.0
2008-09-22 10:30:00,48.52,48.88,48.49,48.62,124800.0,30.8111,31.0398,30.7921,30.8746,124800.0
2008-09-22 11:00:00,48.63,49.03,48.54,48.86,125000.0,30.881,31.135,30.8238,31.0271,125000.0
2008-09-22 11:30:00,48.88,48.93,48.5,48.8,78200.0,31.0398,31.0715,30.7984,30.989,78200.0
2008-09-22 12:00:00,48.78,48.94,48.5,48.74,83700.0,30.9763,31.0779,30.7984,30.9509,83700.0
2008-09-22 12:30:00,48.7,49.39,48.66,49.37,99500.0,30.9255,31.3636,30.9001,31.3509,99500.0
2008-09-22 13:00:00,49.43,50.0,49.31,49.67,179400.0,31.389,31.751,31.3128,31.5414,179400.0
2008-09-22 13:30:00,49.72,49.87,49.16,49.73,199900.0,31.5732,31.6684,31.2176,31.5795,199900.0
2008-09-22 14:00:00,49.7,50.54,49.63,50.37,229500.0,31.5605,32.0939,31.516,31.9859,229500.0
2008-09-22 14:30:00,50.37,50.57,49.68,49.8,253500.0,31.9859,32.1129,31.5478,31.624,253500.0
2008-09-22 15:00:00,49.77,50.13,49.19,49.46,246700.0,31.6049,31.8335,31.2366,31.4081,246700.0
2008-09-22 15:30:00,49.46,49.62,48.5,49.01,300200.0,31.4081,31.5097,30.7984,31.1223,300200.0
2008-09-23 09:30:00,49.09,49.1,47.87,48.13,403300.0,31.1731,31.1795,30.3984,30.5635,403300.0
2008-09-23 10:00:00,48.12,48.32,47.56,47.77,441800.0,30.5571,30.6841,30.2015,30.3349,441800.0
2008-09-23 10:30:00,47.7,47.85,46.76,46.82,271400.0,30.2904,30.3857,29.6935,29.7316,271400.0
2008-09-23 11:00:00,46.85,47.34,46.73,47.01,153500.0,29.7507,30.0618,29.6745,29.8523,153500.0
2008-09-23 11:30:00,47.05,47.3,46.63,46.71,113600.0,29.8777,30.0364,29.611,29.6618,113600.0
2008-09-23 12:00:00,46.71,46.98,46.54,46.69,114800.0,29.6618,29.8332,29.5538,29.6491,114800.0
2008-09-23 12:30:00,46.69,46.73,46.02,46.15,276800.0,29.6491,29.6745,29.2236,29.3062,276800.0
2008-09-23 13:00:00,46.13,46.2,45.76,46.1,263000.0,29.2935,29.3379,29.0585,29.2744,263000.0
2008-09-23 13:30:00,46.03,46.57,45.64,46.55,214900.0,29.2299,29.5729,28.9823,29.5602,214900.0
2008-09-23 14:00:00,46.54,47.02,46.12,46.9,281700.0,29.5538,29.8586,29.2871,29.7824,281700.0
2008-09-23 14:30:00,46.91,47.16,46.51,46.52,240000.0,29.7888,29.9475,29.5348,29.5411,240000.0
2008-09-23 15:00:00,46.57,46.87,46.05,46.07,301700.0,29.5729,29.7634,29.2426,29.2554,301700.0
2008-09-23 15:30:00,46.06,46.2,45.28,45.42,483800.0,29.249,29.3379,28.7537,28.8426,483800.0
2008-09-24 09:30:00,46.23,46.23,44.99,45.43,233700.0,29.357,29.357,28.5695,28.8489,233700.0
2008-09-24 10:00:00,45.5,45.5,44.66,45.13,221600.0,28.8934,28.8934,28.36,28.6584,221600.0
2008-09-24 10:30:00,45.15,45.34,44.95,45.14,179500.0,28.6711,28.7918,28.5441,28.6648,179500.0
2008-09-24 11:00:00,45.17,45.2,44.77,44.89,142900.0,28.6838,28.7029,28.4298,28.506,142900.0
2008-09-24 11:30:00,44.92,44.93,43.91,44.12,208100.0,28.5251,28.5314,27.8837,28.0171,208100.0
2008-09-24 12:00:00,44.15,44.16,43.69,43.76,218900.0,28.0361,28.0425,27.744,27.7885,218900.0
2008-09-24 12:30:00,43.78,44.35,43.74,44.21,86500.0,27.8012,28.1631,27.7758,28.0742,86500.0
2008-09-24 13:00:00,44.2,44.4,44.13,44.16,211400.0,28.0679,28.1949,28.0234,28.0425,211400.0
2008-09-24 13:30:00,44.2,44.33,43.81,43.83,266800.0,28.0679,28.1504,27.8202,27.8329,266800.0
2008-09-24 14:00:00,43.83,44.01,43.8,44.01,155700.0,27.8329,27.9472,27.8139,27.9472,155700.0
2008-09-24 14:30:00,44.0,44.05,43.68,43.68,167400.0,27.9409,27.9726,27.7377,27.7377,167400.0
2008-09-24 15:00:00,43.69,44.0,43.1,43.39,387900.0,27.744,27.9409,27.3693,27.5535,387900.0
2008-09-24 15:30:00,43.39,43.5,43.06,43.29,599400.0,27.5535,27.6233,27.3439,27.49,599400.0
2008-09-25 09:30:00,44.81,44.82,44.27,44.35,324900.0,28.4552,28.4616,28.1123,28.1631,324900.0
2008-09-25 10:00:00,44.35,44.35,42.94,43.95,953800.0,28.1631,28.1631,27.2677,27.9091,953800.0
2008-09-25 10:30:00,43.95,44.24,43.87,43.94,209200.0,27.9091,28.0933,27.8583,27.9028,209200.0
2008-09-25 11:00:00,43.96,44.36,43.87,44.28,96400.0,27.9155,28.1695,27.8583,28.1187,96400.0
2008-09-25 11:30:00,44.23,44.46,43.98,44.03,80200.0,28.0869,28.233,27.9282,27.9599,80200.0
2008-09-25 12:00:00,44.03,44.27,43.9,44.09,240200.0,27.9599,28.1123,27.8774,27.998,240200.0
2008-09-25 12:30:00,44.1,44.42,43.9,44.11,222900.0,28.0044,28.2076,27.8774,28.0107,222900.0
2008-09-25 13:00:00,44.06,44.33,43.89,44.2,202900.0,27.979,28.1504,27.871,28.0679,202900.0
2008-09-25 13:30:00,44.23,44.31,43.8,43.85,231700.0,28.0869,28.1377,27.8139,27.8456,231700.0
2008-09-25 14:00:00,43.85,44.09,43.61,43.92,220600.0,27.8456,27.998,27.6932,27.8901,220600.0
2008-09-25 14:30:00,43.9,44.13,43.67,44.09,176600.0,27.8774,28.0234,27.7313,27.998,176600.0
2008-09-25 15:00:00,44.11,44.52,43.98,44.22,156600.0,28.0107,28.2711,27.9282,28.0806,156600.0
2008-09-25 15:30:00,44.23,44.36,43.69,43.9,276600.0,28.0869,28.1695,27.744,27.8774,276600.0
2008-09-26 09:30:00,43.01,43.01,42.5,42.6,187400.0,27.3122,27.3122,26.9883,27.0518,187400.0
2008-09-26 10:00:00,42.6,42.86,42.52,42.52,170100.0,27.0518,27.2169,27.001,27.001,170100.0
2008-09-26 10:30:00,42.52,42.72,42.16,42.62,240300.0,27.001,27.128,26.7724,27.0645,240300.0
2008-09-26 11:00:00,42.62,42.86,42.22,42.36,191200.0,27.0645,27.2169,26.8105,26.8994,191200.0
2008-09-26 11:30:00,42.36,42.43,41.64,41.75,153800.0,26.8994,26.9439,26.4422,26.5121,153800.0
2008-09-26 12:00:00,41.72,41.83,41.46,41.78,224200.0,26.493,26.5629,26.3279,26.5311,224200.0
2008-09-26 12:30:00,41.78,41.96,41.65,41.88,158500.0,26.5311,26.6454,26.4486,26.5946,158500.0
2008-09-26 13:00:00,41.9,42.26,41.86,42.02,114100.0,26.6073,26.8359,26.5819,26.6835,114100.0
2008-09-26 13:30:00,42.07,42.28,41.86,42.17,203200.0,26.7153,26.8486,26.5819,26.7788,203200.0
2008-09-26 14:00:00,42.11,42.31,42.08,42.14,119800.0,26.7407,26.8677,26.7216,26.7597,119800.0
2008-09-26 14:30:00,42.11,42.15,41.72,41.77,106400.0,26.7407,26.7661,26.493,26.5248,106400.0
2008-09-26 15:00:00,41.75,41.89,41.42,41.79,207300.0,26.5121,26.601,26.3025,26.5375,207300.0
2008-09-26 15:30:00,41.79,42.17,41.71,41.99,390600.0,26.5375,26.7788,26.4867,26.6645,390600.0
2008-09-29 09:30:00,39.56,39.56,37.72,37.97,475800.0,25.1214,25.1214,23.9529,24.1117,475800.0
2008-09-29 10:00:00,37.95,38.0,36.18,36.53,575900.0,24.099,24.1307,22.975,23.1973,575900.0
2008-09-29 10:30:00,36.6,37.76,36.56,37.6,324300.0,23.2417,23.9783,23.2163,23.8767,324300.0
2008-09-29 11:00:00,37.6,37.94,37.5,37.6,278600.0,23.8767,24.0926,23.8132,23.8767,278600.0
2008-09-29 11:30:00,37.6,37.6,36.87,37.28,228700.0,23.8767,23.8767,23.4132,23.6735,228700.0
2008-09-29 12:00:00,37.3,37.34,36.86,36.97,220700.0,23.6862,23.7116,23.4068,23.4767,220700.0
2008-09-29 12:30:00,36.94,37.45,36.7,36.95,200200.0,23.4576,23.7815,23.3052,23.464,200200.0
2008-09-29 13:00:00,36.95,37.35,36.55,37.16,269500.0,23.464,23.718,23.21,23.5973,269500.0
2008-09-29 13:30:00,37.18,37.19,34.8,35.7,553800.0,23.61,23.6164,22.0987,22.6702,553800.0
2008-09-29 14:00:00,35.7,35.97,33.81,34.73,416800.0,22.6702,22.8417,21.47,22.0542,416800.0
2008-09-29 14:30:00,34.74,35.05,33.7,33.81,479800.0,22.0606,22.2574,21.4002,21.47,479800.0
2008-09-29 15:00:00,33.78,34.18,33.38,33.45,465500.0,21.451,21.705,21.197,21.2414,465500.0
2008-09-29 15:30:00,33.46,34.85,33.3,34.59,837000.0,21.2478,22.1304,21.1462,21.9653,837000.0
2008-09-30 09:30:00,37.65,37.8,36.53,36.63,791000.0,23.9085,24.0037,23.1973,23.2608,791000.0
2008-09-30 10:00:00,36.63,37.71,36.63,37.38,537100.0,23.2608,23.9466,23.2608,23.737,537100.0
2008-09-30 10:30:00,37.33,37.63,37.15,37.15,257000.0,23.7053,23.8958,23.591,23.591,257000.0
2008-09-30 11:00:00,37.15,37.42,36.5,36.8,481800.0,23.591,23.7624,23.1782,23.3687,481800.0
2008-09-30 11:30:00,36.78,37.06,36.67,36.88,319200.0,23.356,23.5338,23.2862,23.4195,319200.0
2008-09-30 12:00:00,36.88,36.88,36.38,36.5,281500.0,23.4195,23.4195,23.102,23.1782,281500.0
2008-09-30 12:30:00,36.5,36.75,36.37,36.55,230100.0,23.1782,23.337,23.0957,23.21,230100.0
2008-09-30 13:00:00,36.54,36.6,36.24,36.49,313200.0,23.2036,23.2417,23.0131,23.1719,313200.0
2008-09-30 13:30:00,36.49,37.11,36.48,36.94,249700.0,23.1719,23.5656,23.1655,23.4576,249700.0
2008-09-30 14:00:00,36.97,37.05,36.76,37.03,191000.0,23.4767,23.5275,23.3433,23.5148,191000.0
2008-09-30 14:30:00,37.07,37.14,36.76,36.79,103100.0,23.5402,23.5846,23.3433,23.3624,103100.0
2008-09-30 15:00:00,36.8,37.16,36.73,37.07,226600.0,23.3687,23.5973,23.3243,23.5402,226600.0
2008-09-30 15:30:00,37.07,37.4,36.71,37.07,351800.0,23.5402,23.7497,23.3116,23.5402,351800.0
2008-10-01 09:30:00,36.1,36.48,35.91,36.3,393100.0,22.9242,23.1655,22.8036,23.0512,393100.0
2008-10-01 10:00:00,36.31,36.35,35.6,36.0,422800.0,23.0576,23.083,22.6067,22.8607,422800.0
2008-10-01 10:30:00,36.01,36.04,35.15,35.54,406400.0,22.8671,22.8861,22.3209,22.5686,406400.0
2008-10-01 11:00:00,35.56,36.01,35.3,35.84,237600.0,22.5813,22.8671,22.4162,22.7591,237600.0
2008-10-01 11:30:00,35.85,36.19,35.6,36.0,204400.0,22.7655,22.9814,22.6067,22.8607,204400.0
2008-10-01 12:00:00,36.0,36.47,35.9,36.22,148400.0,22.8607,23.1592,22.7972,23.0004,148400.0
2008-10-01 12:30:00,36.29,37.24,36.23,37.06,297500.0,23.0449,23.6481,23.0068,23.5338,297500.0
2008-10-01 13:00:00,37.07,37.16,36.47,36.61,200100.0,23.5402,23.5973,23.1592,23.2481,200100.0
2008-10-01 13:30:00,36.58,36.97,36.21,36.47,344300.0,23.229,23.4767,22.9941,23.1592,344300.0
2008-10-01 14:00:00,36.51,36.88,36.4,36.85,273000.0,23.1846,23.4195,23.1147,23.4005,273000.0
2008-10-01 14:30:00,36.79,37.07,36.54,36.79,201700.0,23.3624,23.5402,23.2036,23.3624,201700.0
2008-10-01 15:00:00,36.79,37.0,36.67,36.91,259700.0,23.3624,23.4957,23.2862,23.4386,259700.0
2008-10-01 15:30:00,36.87,37.06,36.66,36.83,396800.0,23.4132,23.5338,23.2798,23.3878,396800.0
2008-10-02 09:30:00,35.39,35.49,34.04,34.1,304300.0,22.4733,22.5368,21.6161,21.6542,304300.0
2008-10-02 10:00:00,34.1,34.63,33.47,34.25,381700.0,21.6542,21.9907,21.2541,21.7494,381700.0
2008-10-02 10:30:00,34.18,34.18,33.78,33.8,273300.0,21.705,21.705,21.451,21.4637,273300.0
2008-10-02 11:00:00,33.81,33.9,33.4,33.77,329100.0,21.47,21.5272,21.2097,21.4446,329100.0
2008-10-02 11:30:00,33.78,34.04,33.42,33.99,183500.0,21.451,21.6161,21.2224,21.5843,183500.0
2008-10-02 12:00:00,33.97,34.07,33.3,33.36,245000.0,21.5716,21.6351,21.1462,21.1843,245000.0
2008-10-02 12:30:00,33.34,33.47,33.25,33.27,197700.0,21.1716,21.2541,21.1144,21.1271,197700.0
2008-10-02 13:00:00,33.27,33.27,32.64,32.99,220700.0,21.1271,21.1271,20.727,20.9493,220700.0
2008-10-02 13:30:00,32.97,33.0,32.62,32.82,330700.0,20.9366,20.9556,20.7143,20.8413,330700.0
2008-10-02 14:00:00,32.82,33.01,32.63,32.64,404500.0,20.8413,20.962,20.7207,20.727,404500.0
2008-10-02 14:30:00,32.65,32.73,32.15,32.72,362400.0,20.7334,20.7842,20.4159,20.7778,362400.0
2008-10-02 15:00:00,32.72,32.79,32.31,32.36,331700.0,20.7778,20.8223,20.5175,20.5492,331700.0
2008-10-02 15:30:00,32.36,32.72,32.23,32.58,688100.0,20.5492,20.7778,20.4667,20.6889,688100.0
2008-10-03 09:30:00,33.01,34.18,32.99,33.83,215800.0,20.962,21.705,20.9493,21.4827,215800.0
2008-10-03 10:00:00,33.84,34.15,33.65,33.83,260700.0,21.4891,21.6859,21.3684,21.4827,260700.0
2008-10-03 10:30:00,33.81,34.45,33.81,34.39,281900.0,21.47,21.8764,21.47,21.8383,281900.0
2008-10-03 11:00:00,34.48,34.77,34.3,34.53,282100.0,21.8955,22.0796,21.7812,21.9272,282100.0
2008-10-03 11:30:00,34.53,34.76,33.75,34.22,169700.0,21.9272,22.0733,21.4319,21.7304,169700.0
2008-10-03 12:00:00,34.22,34.4,33.96,34.28,119900.0,21.7304,21.8447,21.5653,21.7685,119900.0
2008-10-03 12:30:00,34.27,34.55,34.07,34.48,121000.0,21.7621,21.9399,21.6351,21.8955,121000.0
2008-10-03 13:00:00,34.49,35.11,34.17,34.35,237500.0,21.9018,22.2955,21.6986,21.8129,237500.0
2008-10-03 13:30:00,34.36,34.57,33.63,33.89,345400.0,21.8193,21.9526,21.3557,21.5208,345400.0
2008-10-03 14:00:00,33.88,34.33,33.19,33.19,214900.0,21.5145,21.8002,21.0763,21.0763,214900.0
2008-10-03 14:30:00,33.25,33.79,32.95,33.79,219700.0,21.1144,21.4573,20.9239,21.4573,219700.0
2008-10-03 15:00:00,33.77,34.06,33.14,33.15,229200.0,21.4446,21.6288,21.0445,21.0509,229200.0
2008-10-03 15:30:00,33.16,33.62,32.26,32.63,588100.0,21.0572,21.3494,20.4857,20.7207,588100.0
2008-10-06 09:30:00,31.52,31.52,28.24,28.78,725800.0,20.0158,20.0158,17.933,18.2759,725800.0
2008-10-06 10:00:00,28.8,29.2,26.84,27.35,558900.0,18.2886,18.5426,17.0439,17.3678,558900.0
2008-10-06 10:30:00,27.41,27.52,24.75,26.95,759000.0,17.4059,17.4757,15.7167,17.1138,759000.0
2008-10-06 11:00:00,26.96,28.63,26.85,28.27,650500.0,17.1201,18.1806,17.0503,17.952,650500.0
2008-10-06 11:30:00,28.26,28.67,27.65,27.79,472400.0,17.9457,18.206,17.5583,17.6472,472400.0
2008-10-06 12:00:00,27.76,28.05,27.6,27.87,209200.0,17.6281,17.8123,17.5265,17.698,209200.0
2008-10-06 12:30:00,27.88,27.99,27.42,27.67,139300.0,17.7043,17.7742,17.4122,17.571,139300.0
2008-10-06 13:00:00,27.71,28.17,27.6,27.77,143000.0,17.5964,17.8885,17.5265,17.6345,143000.0
2008-10-06 13:30:00,27.77,27.9,27.53,27.74,151200.0,17.6345,17.717,17.4821,17.6154,151200.0
2008-10-06 14:00:00,27.74,27.74,26.5,26.94,235700.0,17.6154,17.6154,16.828,17.1074,235700.0
2008-10-06 14:30:00,26.91,27.44,26.45,27.26,215100.0,17.0884,17.4249,16.7963,17.3106,215100.0
2008-10-06 15:00:00,27.27,29.08,27.11,28.93,290100.0,17.317,18.4664,17.2154,18.3711,290100.0
2008-10-06 15:30:00,28.96,29.81,28.54,29.37,356300.0,18.3902,18.9299,18.1235,18.6505,356300.0
2008-10-07 09:30:00,31.15,32.83,30.48,31.56,693300.0,19.7809,20.8477,19.3554,20.0412,693300.0
2008-10-07 10:00:00,31.55,32.32,31.47,32.32,870500.0,20.0349,20.5238,19.9841,20.5238,870500.0
2008-10-07 10:30:00,32.33,32.39,31.45,31.64,322700.0,20.5302,20.5683,19.9714,20.092,322700.0
2008-10-07 11:00:00,31.65,31.72,30.84,31.0,212400.0,20.0984,20.1428,19.584,19.6856,212400.0
2008-10-07 11:30:00,31.05,31.5,30.96,31.29,135800.0,19.7174,20.0031,19.6602,19.8698,135800.0
2008-10-07 12:00:00,31.32,31.4,30.67,30.8,136400.0,19.8888,19.9396,19.476,19.5586,136400.0
2008-10-07 12:30:00,30.82,30.9,30.2,30.44,149500.0,19.5713,19.6221,19.1776,19.33,149500.0
2008-10-07 13:00:00,30.45,30.72,29.44,29.57,198500.0,19.3363,19.5078,18.695,18.7775,198500.0
2008-10-07 13:30:00,29.57,30.15,28.86,29.04,339300.0,18.7775,19.1458,18.3267,18.441,339300.0
2008-10-07 14:00:00,29.09,30.26,29.0,29.97,333600.0,18.4727,19.2157,18.4156,19.0315,333600.0
2008-10-07 14:30:00,29.95,30.2,29.39,29.39,259200.0,19.0188,19.1776,18.6632,18.6632,259200.0
2008-10-07 15:00:00,29.41,29.6,28.6,28.98,305800.0,18.6759,18.7966,18.1616,18.4029,305800.0
2008-10-07 15:30:00,28.98,29.19,28.29,28.41,372500.0,18.4029,18.5362,17.9647,18.0409,372500.0
2008-10-08 09:30:00,28.45,31.45,27.99,30.11,1261900.0,18.0663,19.9714,17.7742,19.1204,1261900.0
2008-10-08 10:00:00,30.03,30.68,28.49,28.83,568800.0,19.0696,19.4824,18.0917,18.3076,568800.0
2008-10-08 10:30:00,28.91,29.11,27.5,28.11,413700.0,18.3584,18.4854,17.463,17.8504,413700.0
2008-10-08 11:00:00,28.1,28.8,27.68,28.04,218900.0,17.844,18.2886,17.5773,17.8059,218900.0
2008-10-08 11:30:00,28.08,28.5,27.15,27.72,187900.0,17.8313,18.0981,17.2408,17.6027,187900.0
2008-10-08 12:00:00,27.68,27.68,27.11,27.23,270900.0,17.5773,17.5773,17.2154,17.2916,270900.0
2008-10-08 12:30:00,27.23,27.75,26.62,26.98,627700.0,17.2916,17.6218,16.9042,17.1328,627700.0
2008-10-08 13:00:00,26.95,27.9,26.94,27.56,926400.0,17.1138,17.717,17.1074,17.5011,926400.0
2008-10-08 13:30:00,27.52,29.19,27.39,28.97,662600.0,17.4757,18.5362,17.3932,18.3965,662600.0
2008-10-08 14:00:00,28.91,29.5,28.67,28.97,460600.0,18.3584,18.7331,18.206,18.3965,460600.0
2008-10-08 14:30:00,28.95,29.3,28.52,28.86,301800.0,18.3838,18.6061,18.1108,18.3267,301800.0
2008-10-08 15:00:00,28.86,29.15,28.5,28.85,460000.0,18.3267,18.5108,18.0981,18.3203,460000.0
2008-10-08 15:30:00,28.94,29.31,27.75,27.8,499300.0,18.3775,18.6124,17.6218,17.6535,499300.0
2008-10-09 09:30:00,30.32,30.76,29.89,30.03,425900.0,19.2538,19.5332,18.9807,19.0696,425900.0
2008-10-09 10:00:00,30.02,30.2,29.47,29.5,298800.0,19.0633,19.1776,18.714,18.7331,298800.0
2008-10-09 10:30:00,29.48,29.82,29.03,29.28,360500.0,18.7204,18.9363,18.4346,18.5934,360500.0
2008-10-09 11:00:00,29.3,29.37,28.65,29.08,440400.0,18.6061,18.6505,18.1933,18.4664,440400.0
2008-10-09 11:30:00,29.08,29.42,28.76,28.96,414200.0,18.4664,18.6823,18.2632,18.3902,414200.0
2008-10-09 12:00:00,28.97,29.22,28.79,29.05,265900.0,18.3965,18.5553,18.2822,18.4473,265900.0
2008-10-09 12:30:00,29.07,29.33,28.8,28.91,204100.0,18.46,18.6251,18.2886,18.3584,204100.0
2008-10-09 13:00:00,28.93,29.15,28.6,28.98,283700.0,18.3711,18.5108,18.1616,18.4029,283700.0
2008-10-09 13:30:00,29.01,29.1,28.65,28.72,235900.0,18.4219,18.4791,18.1933,18.2378,235900.0
2008-10-09 14:00:00,28.73,28.89,28.13,28.24,251900.0,18.2441,18.3457,17.8631,17.933,251900.0
2008-10-09 14:30:00,28.26,28.35,27.28,27.33,471000.0,17.9457,18.0028,17.3233,17.3551,471000.0
2008-10-09 15:00:00,27.33,27.33,26.12,26.32,540800.0,17.3551,17.3551,16.5867,16.7137,540800.0
2008-10-09 15:30:00,26.36,26.54,25.26,25.91,674200.0,16.7391,16.8534,16.0406,16.4534,674200.0
2008-10-10 09:30:00,25.78,25.89,22.43,25.21,933700.0,16.3708,16.4407,14.2435,16.0088,933700.0
2008-10-10 10:00:00,25.22,26.52,24.3,25.19,679600.0,16.0152,16.8407,15.431,15.9961,679600.0
2008-10-10 10:30:00,25.19,25.28,24.21,24.5,559400.0,15.9961,16.0533,15.3738,15.558,559400.0
2008-10-10 11:00:00,24.6,24.82,23.66,23.7,446700.0,15.6215,15.7612,15.0246,15.05,446700.0
2008-10-10 11:30:00,23.78,24.03,22.8,22.98,400600.0,15.1008,15.2595,14.4784,14.5927,400600.0
2008-10-10 12:00:00,23.02,23.73,22.7,23.43,441500.0,14.6181,15.069,14.4149,14.8785,441500.0
2008-10-10 12:30:00,23.44,23.91,22.9,23.58,480000.0,14.8849,15.1833,14.5419,14.9738,480000.0
2008-10-10 13:00:00,23.53,23.79,23.0,23.24,440900.0,14.942,15.1071,14.6054,14.7579,440900.0
2008-10-10 13:30:00,23.27,23.31,22.44,22.85,365300.0,14.7769,14.8023,14.2498,14.5102,365300.0
2008-10-10 14:00:00,22.85,23.49,22.53,22.63,564100.0,14.5102,14.9166,14.307,14.3705,564100.0
2008-10-10 14:30:00,22.61,22.73,22.05,22.32,429900.0,14.3578,14.434,14.0022,14.1736,429900.0
2008-10-10 15:00:00,22.26,24.01,22.21,23.71,668700.0,14.1355,15.2468,14.1038,15.0563,668700.0
2008-10-10 15:30:00,23.74,24.5,23.3,23.69,1137700.0,15.0754,15.558,14.796,15.0436,1137700.0
2008-10-13 09:30:00,26.5,27.32,25.66,26.22,539500.0,16.828,17.3487,16.2946,16.6502,539500.0
2008-10-13 10:00:00,26.21,26.72,26.04,26.71,389200.0,16.6439,16.9677,16.5359,16.9614,389200.0
2008-10-13 10:30:00,26.75,27.22,26.5,27.09,358500.0,16.9868,17.2852,16.828,17.2027,358500.0
2008-10-13 11:00:00,27.07,27.54,27.02,27.4,187700.0,17.19,17.4884,17.1582,17.3995,187700.0
2008-10-13 11:30:00,27.39,27.79,27.28,27.56,232900.0,17.3932,17.6472,17.3233,17.5011,232900.0
2008-10-13 12:00:00,27.59,27.97,27.39,27.74,240700.0,17.5202,17.7615,17.3932,17.6154,240700.0
2008-10-13 12:30:00,27.76,27.86,27.62,27.72,123600.0,17.6281,17.6916,17.5392,17.6027,123600.0
2008-10-13 13:00:00,27.79,28.0,27.54,27.54,200200.0,17.6472,17.7805,17.4884,17.4884,200200.0
2008-10-13 13:30:00,27.57,27.8,27.25,27.36,204900.0,17.5075,17.6535,17.3043,17.3741,204900.0
2008-10-13 14:00:00,27.38,27.41,26.96,27.02,316900.0,17.3868,17.4059,17.1201,17.1582,316900.0
2008-10-13 14:30:00,27.03,28.05,26.94,28.03,221800.0,17.1646,17.8123,17.1074,17.7996,221800.0
2008-10-13 15:00:00,28.03,28.28,27.84,28.18,307500.0,17.7996,17.9584,17.6789,17.8949,307500.0
2008-10-13 15:30:00,28.19,29.02,28.09,28.83,460700.0,17.9012,18.4283,17.8377,18.3076,460700.0
2008-10-14 09:30:00,30.51,30.73,28.39,28.49,527400.0,19.3744,19.5142,18.0282,18.0917,527400.0
2008-10-14 10:00:00,28.53,29.22,28.53,28.82,343000.0,18.1171,18.5553,18.1171,18.3013,343000.0
2008-10-14 10:30:00,28.88,28.98,27.73,28.16,373500.0,18.3394,18.4029,17.6091,17.8822,373500.0
2008-10-14 11:00:00,28.16,28.7,27.88,28.33,235100.0,17.8822,18.2251,17.7043,17.9901,235100.0
2008-10-14 11:30:00,28.42,29.0,28.16,28.69,138300.0,18.0473,18.4156,17.8822,18.2187,138300.0
2008-10-14 12:00:00,28.63,28.79,28.27,28.52,169000.0,18.1806,18.2822,17.952,18.1108,169000.0
2008-10-14 12:30:00,28.47,28.85,28.26,28.33,123600.0,18.079,18.3203,17.9457,17.9901,123600.0
2008-10-14 13:00:00,28.36,28.8,28.06,28.35,104200.0,18.0092,18.2886,17.8186,18.0028,104200.0
2008-10-14 13:30:00,28.32,28.59,27.71,27.94,177900.0,17.9838,18.1552,17.5964,17.7424,177900.0
2008-10-14 14:00:00,27.94,28.1,27.05,27.52,240600.0,17.7424,17.844,17.1773,17.4757,240600.0
2008-10-14 14:30:00,27.57,27.83,26.83,27.22,202400.0,17.5075,17.6726,17.0376,17.2852,202400.0
2008-10-14 15:00:00,27.2,28.1,27.06,28.01,400300.0,17.2725,17.844,17.1836,17.7869,400300.0
2008-10-14 15:30:00,28.05,28.48,27.78,28.02,431600.0,17.8123,18.0854,17.6408,17.7932,431600.0
2008-10-15 09:30:00,27.24,27.49,25.0,25.99,545900.0,17.2979,17.4567,15.8755,16.5042,545900.0
2008-10-15 10:00:00,25.99,25.99,24.43,24.55,555800.0,16.5042,16.5042,15.5135,15.5897,555800.0
2008-10-15 10:30:00,24.56,25.05,24.39,24.83,464100.0,15.5961,15.9072,15.4881,15.7675,464100.0
2008-10-15 11:00:00,24.78,24.94,24.45,24.46,345700.0,15.7358,15.8374,15.5262,15.5326,345700.0
2008-10-15 11:30:00,24.45,24.97,24.43,24.77,293800.0,15.5262,15.8564,15.5135,15.7294,293800.0
2008-10-15 12:00:00,24.77,24.93,24.14,24.22,430700.0,15.7294,15.831,15.3294,15.3802,430700.0
2008-10-15 12:30:00,24.24,24.68,24.24,24.4,214100.0,15.3929,15.6723,15.3929,15.4945,214100.0
2008-10-15 13:00:00,24.35,24.42,23.71,23.82,255600.0,15.4627,15.5072,15.0563,15.1262,255600.0
2008-10-15 13:30:00,23.82,23.82,23.37,23.54,332900.0,15.1262,15.1262,14.8404,14.9484,332900.0
2008-10-15 14:00:00,23.53,23.8,23.2,23.8,296900.0,14.942,15.1135,14.7325,15.1135,296900.0
2008-10-15 14:30:00,23.8,24.09,23.4,23.45,406700.0,15.1135,15.2976,14.8595,14.8912,406700.0
2008-10-15 15:00:00,23.46,23.99,23.1,23.15,428800.0,14.8976,15.2341,14.669,14.7007,428800.0
2008-10-15 15:30:00,23.17,23.2,22.01,22.03,635100.0,14.7134,14.7325,13.9768,13.9895,635100.0
2008-10-16 09:30:00,23.24,23.69,22.42,23.29,1120400.0,14.7579,15.0436,14.2371,14.7896,1120400.0
2008-10-16 10:00:00,23.29,23.37,21.99,22.16,877700.0,14.7896,14.8404,13.9641,14.072,877700.0
2008-10-16 10:30:00,22.12,22.42,21.68,22.05,1035000.0,14.0466,14.2371,13.7672,14.0022,1035000.0
2008-10-16 11:00:00,22.05,22.31,21.7,21.93,936900.0,14.0022,14.1673,13.7799,13.926,936900.0
2008-10-16 11:30:00,21.91,22.77,21.85,22.45,864900.0,13.9133,14.4594,13.8752,14.2562,864900.0
2008-10-16 12:00:00,22.4,23.0,22.01,22.6,562600.0,14.2244,14.6054,13.9768,14.3514,562600.0
2008-10-16 12:30:00,22.58,22.98,22.46,22.55,583200.0,14.3387,14.5927,14.2625,14.3197,583200.0
2008-10-16 13:00:00,22.55,22.9,22.47,22.54,588600.0,14.3197,14.5419,14.2689,14.3133,588600.0
2008-10-16 13:30:00,22.51,22.89,22.24,22.81,506600.0,14.2943,14.5356,14.1228,14.4848,506600.0
2008-10-16 14:00:00,22.8,22.91,22.41,22.66,377600.0,14.4784,14.5483,14.2308,14.3895,377600.0
2008-10-16 14:30:00,22.63,23.23,22.43,22.96,725100.0,14.3705,14.7515,14.2435,14.58,725100.0
2008-10-16 15:00:00,22.95,24.18,22.85,23.65,796000.0,14.5737,15.3548,14.5102,15.0182,796000.0
2008-10-16 15:30:00,23.65,23.79,22.14,22.68,2016200.0,15.0182,15.1071,14.0593,14.4022,2016200.0
2008-10-17 09:30:00,21.71,22.85,21.64,22.85,396700.0,13.7863,14.5102,13.7418,14.5102,396700.0
2008-10-17 10:00:00,22.85,23.31,22.56,23.29,371300.0,14.5102,14.8023,14.326,14.7896,371300.0
2008-10-17 10:30:00,23.32,23.8,22.93,23.73,426200.0,14.8087,15.1135,14.561,15.069,426200.0
2008-10-17 11:00:00,23.72,24.32,23.58,23.71,377700.0,15.0627,15.4437,14.9738,15.0563,377700.0
2008-10-17 11:30:00,23.73,24.29,23.65,24.2,208900.0,15.069,15.4246,15.0182,15.3675,208900.0
2008-10-17 12:00:00,24.19,24.53,24.09,24.43,215200.0,15.3611,15.577,15.2976,15.5135,215200.0
2008-10-17 12:30:00,24.41,25.04,24.13,24.96,226900.0,15.5008,15.9009,15.323,15.8501,226900.0
2008-10-17 13:00:00,24.96,25.1,24.57,25.0,217200.0,15.8501,15.939,15.6024,15.8755,217200.0
2008-10-17 13:30:00,24.99,25.31,24.8,25.04,310900.0,15.8691,16.0723,15.7485,15.9009,310900.0
2008-10-17 14:00:00,25.05,25.27,24.32,24.43,262800.0,15.9072,16.0469,15.4437,15.5135,262800.0
2008-10-17 14:30:00,24.41,24.75,23.97,24.19,415800.0,15.5008,15.7167,15.2214,15.3611,415800.0
2008-10-17 15:00:00,24.24,24.6,23.55,24.0,442500.0,15.3929,15.6215,14.9547,15.2405,442500.0
2008-10-17 15:30:00,24.0,24.33,23.84,24.0,1007800.0,15.2405,15.45,15.1389,15.2405,1007800.0
2008-10-20 09:30:00,24.55,24.99,24.5,24.77,394900.0,15.5897,15.8691,15.558,15.7294,394900.0
2008-10-20 10:00:00,24.79,24.87,24.32,24.45,464900.0,15.7421,15.7929,15.4437,15.5262,464900.0
2008-10-20 10:30:00,24.46,24.72,24.19,24.33,264500.0,15.5326,15.6977,15.3611,15.45,264500.0
2008-10-20 11:00:00,24.34,24.41,24.01,24.38,235400.0,15.4564,15.5008,15.2468,15.4818,235400.0
2008-10-20 11:30:00,24.38,24.65,24.25,24.27,148700.0,15.4818,15.6532,15.3992,15.4119,148700.0
2008-10-20 12:00:00,24.31,24.69,24.27,24.61,164200.0,15.4373,15.6786,15.4119,15.6278,164200.0
2008-10-20 12:30:00,24.61,24.71,24.45,24.53,169100.0,15.6278,15.6913,15.5262,15.577,169100.0
2008-10-20 13:00:00,24.51,24.77,24.37,24.71,159900.0,15.5643,15.7294,15.4754,15.6913,159900.0
2008-10-20 13:30:00,24.71,24.98,24.66,24.87,244800.0,15.6913,15.8628,15.6596,15.7929,244800.0
2008-10-20 14:00:00,24.88,25.1,24.68,24.8,265300.0,15.7993,15.939,15.6723,15.7485,265300.0
2008-10-20 14:30:00,24.83,24.97,24.67,24.96,312500.0,15.7675,15.8564,15.6659,15.8501,312500.0
2008-10-20 15:00:00,24.96,25.2,24.77,24.89,577500.0,15.8501,16.0025,15.7294,15.8056,577500.0
2008-10-20 15:30:00,24.88,25.26,24.73,25.0,915200.0,15.7993,16.0406,15.704,15.8755,915200.0
2008-10-21 09:30:00,24.09,24.55,23.75,24.03,519800.0,15.2976,15.5897,15.0817,15.2595,519800.0
2008-10-21 10:00:00,24.05,24.71,23.94,24.54,312600.0,15.2722,15.6913,15.2024,15.5834,312600.0
2008-10-21 10:30:00,24.54,24.54,24.02,24.06,275600.0,15.5834,15.5834,15.2532,15.2786,275600.0
2008-10-21 11:00:00,24.05,24.15,23.53,23.55,324600.0,15.2722,15.3357,14.942,14.9547,324600.0
2008-10-21 11:30:00,23.55,23.81,22.76,22.76,178000.0,14.9547,15.1198,14.453,14.453,178000.0
2008-10-21 12:00:00,22.79,23.2,22.73,22.96,182800.0,14.4721,14.7325,14.434,14.58,182800.0
2008-10-21 12:30:00,22.94,23.19,22.57,22.62,248200.0,14.5673,14.7261,14.3324,14.3641,248200.0
2008-10-21 13:00:00,22.67,23.27,22.65,23.07,170600.0,14.3959,14.7769,14.3832,14.6499,170600.0
2008-10-21 13:30:00,23.04,23.25,22.9,22.99,214300.0,14.6309,14.7642,14.5419,14.5991,214300.0
2008-10-21 14:00:00,22.98,23.35,22.98,23.34,355900.0,14.5927,14.8277,14.5927,14.8214,355900.0
2008-10-21 14:30:00,23.36,23.57,23.18,23.49,390200.0,14.8341,14.9674,14.7198,14.9166,390200.0
2008-10-21 15:00:00,23.5,23.65,22.8,22.84,438100.0,14.923,15.0182,14.4784,14.5038,438100.0
2008-10-21 15:30:00,22.84,22.9,22.37,22.5,613400.0,14.5038,14.5419,14.2054,14.2879,613400.0
2008-10-22 09:30:00,21.75,21.75,20.59,20.65,713700.0,13.8117,13.8117,13.0751,13.1132,713700.0
2008-10-22 10:00:00,20.61,20.8,18.84,19.28,1079800.0,13.0878,13.2084,11.9638,12.2432,1079800.0
2008-10-22 10:30:00,19.28,19.97,19.06,19.94,664100.0,12.2432,12.6813,12.1035,12.6623,664100.0
2008-10-22 11:00:00,19.89,19.92,19.52,19.52,658300.0,12.6305,12.6496,12.3956,12.3956,658300.0
2008-10-22 11:30:00,19.52,19.59,19.15,19.26,428900.0,12.3956,12.44,12.1606,12.2305,428900.0
2008-10-22 12:00:00,19.24,19.49,19.17,19.35,332100.0,12.2178,12.3765,12.1733,12.2876,332100.0
2008-10-22 12:30:00,19.35,19.4,19.07,19.11,293300.0,12.2876,12.3194,12.1098,12.1352,293300.0
2008-10-22 13:00:00,19.13,19.13,18.69,18.87,408000.0,12.1479,12.1479,11.8685,11.9828,408000.0
2008-10-22 13:30:00,18.86,18.89,18.54,18.65,351200.0,11.9765,11.9955,11.7733,11.8431,351200.0
2008-10-22 14:00:00,18.64,18.68,18.17,18.47,615300.0,11.8368,11.8622,11.5383,11.7288,615300.0
2008-10-22 14:30:00,18.47,18.51,18.17,18.4,349700.0,11.7288,11.7542,11.5383,11.6844,349700.0
2008-10-22 15:00:00,18.41,18.56,18.0,18.07,476700.0,11.6907,11.786,11.4304,11.4748,476700.0
2008-10-22 15:30:00,18.08,18.48,17.52,18.35,841100.0,11.4812,11.7352,11.1255,11.6526,841100.0
2008-10-23 09:30:00,18.36,19.42,18.25,18.71,845500.0,11.659,12.3321,11.5891,11.8812,845500.0
2008-10-23 10:00:00,18.71,19.25,18.65,19.0,463000.0,11.8812,12.2241,11.8431,12.0654,463000.0
2008-10-23 10:30:00,18.99,20.0,18.89,19.98,367700.0,12.059,12.7004,11.9955,12.6877,367700.0
2008-10-23 11:00:00,19.99,20.0,19.16,19.22,252200.0,12.694,12.7004,12.167,12.2051,252200.0
2008-10-23 11:30:00,19.22,19.82,19.21,19.51,249400.0,12.2051,12.5861,12.1987,12.3892,249400.0
2008-10-23 12:00:00,19.5,19.5,18.91,18.98,179500.0,12.3829,12.3829,12.0082,12.0527,179500.0
2008-10-23 12:30:00,18.99,19.07,18.52,18.52,310500.0,12.059,12.1098,11.7606,11.7606,310500.0
2008-10-23 13:00:00,18.52,18.7,18.19,18.45,410800.0,11.7606,11.8749,11.551,11.7161,410800.0
2008-10-23 13:30:00,18.41,18.59,18.2,18.33,375800.0,11.6907,11.805,11.5574,11.6399,375800.0
2008-10-23 14:00:00,18.31,18.34,17.9,18.28,451100.0,11.6272,11.6463,11.3668,11.6082,451100.0
2008-10-23 14:30:00,18.27,18.62,17.97,18.22,472000.0,11.6018,11.8241,11.4113,11.5701,472000.0
2008-10-23 15:00:00,18.24,18.81,18.11,18.49,697400.0,11.5828,11.9447,11.5002,11.7415,697400.0
2008-10-23 15:30:00,18.47,18.85,18.08,18.81,1021800.0,11.7288,11.9701,11.4812,11.9447,1021800.0
2008-10-24 09:30:00,17.08,18.09,16.67,17.72,502100.0,10.8461,11.4875,10.5858,11.2525,502100.0
2008-10-24 10:00:00,17.72,18.21,17.07,17.14,552000.0,11.2525,11.5637,10.8398,10.8842,552000.0
2008-10-24 10:30:00,17.14,17.73,17.04,17.56,343400.0,10.8842,11.2589,10.8207,11.1509,343400.0
2008-10-24 11:00:00,17.62,17.77,17.26,17.7,319200.0,11.189,11.2843,10.9604,11.2398,319200.0
2008-10-24 11:30:00,17.69,18.02,17.56,17.75,262400.0,11.2335,11.4431,11.1509,11.2716,262400.0
2008-10-24 12:00:00,17.75,17.86,17.41,17.45,304700.0,11.2716,11.3414,11.0557,11.0811,304700.0
2008-10-24 12:30:00,17.45,17.47,17.0,17.14,375900.0,11.0811,11.0938,10.7953,10.8842,375900.0
2008-10-24 13:00:00,17.15,17.35,17.0,17.14,429000.0,10.8906,11.0176,10.7953,10.8842,429000.0
2008-10-24 13:30:00,17.16,17.2,16.61,16.61,458600.0,10.8969,10.9223,10.5477,10.5477,458600.0
2008-10-24 14:00:00,16.61,16.79,16.35,16.79,481600.0,10.5477,10.662,10.3826,10.662,481600.0
2008-10-24 14:30:00,16.78,17.53,16.78,17.48,376300.0,10.6556,11.1319,10.6556,11.1001,376300.0
2008-10-24 15:00:00,17.44,17.82,17.12,17.34,508000.0,11.0747,11.316,10.8715,11.0112,508000.0
2008-10-24 15:30:00,17.35,17.41,17.01,17.08,897100.0,11.0176,11.0557,10.8017,10.8461,897100.0
2008-10-27 09:30:00,16.0,16.34,15.72,16.0,509300.0,10.1603,10.3762,9.9825,10.1603,509300.0
2008-10-27 10:00:00,15.98,16.36,15.85,16.03,419800.0,10.1476,10.3889,10.0651,10.1794,419800.0
2008-10-27 10:30:00,16.03,16.12,15.75,16.12,232100.0,10.1794,10.2365,10.0016,10.2365,232100.0
2008-10-27 11:00:00,16.12,16.25,15.88,16.0,316800.0,10.2365,10.3191,10.0841,10.1603,316800.0
2008-10-27 11:30:00,16.0,16.07,15.81,16.01,253300.0,10.1603,10.2048,10.0397,10.1667,253300.0
2008-10-27 12:00:00,16.01,16.14,15.82,15.91,258400.0,10.1667,10.2492,10.046,10.1032,258400.0
2008-10-27 12:30:00,15.89,16.44,15.84,16.41,230500.0,10.0905,10.4397,10.0587,10.4207,230500.0
2008-10-27 13:00:00,16.41,16.49,16.19,16.49,231900.0,10.4207,10.4715,10.281,10.4715,231900.0
2008-10-27 13:30:00,16.49,16.79,16.42,16.45,295000.0,10.4715,10.662,10.427,10.4461,295000.0
2008-10-27 14:00:00,16.45,16.67,16.09,16.12,173700.0,10.4461,10.5858,10.2175,10.2365,173700.0
2008-10-27 14:30:00,16.11,16.24,15.96,15.96,211600.0,10.2302,10.3127,10.1349,10.1349,211600.0
2008-10-27 15:00:00,15.96,16.31,15.95,16.11,209200.0,10.1349,10.3572,10.1286,10.2302,209200.0
2008-10-27 15:30:00,16.12,16.4,15.32,15.35,502400.0,10.2365,10.4143,9.7285,9.7475,502400.0
2008-10-28 09:30:00,16.7,16.84,16.48,16.57,365300.0,10.6048,10.6937,10.4651,10.5223,365300.0
2008-10-28 10:00:00,16.58,16.64,16.01,16.05,423700.0,10.5286,10.5667,10.1667,10.1921,423700.0
2008-10-28 10:30:00,16.03,16.12,15.46,15.6,440600.0,10.1794,10.2365,9.8174,9.9063,440600.0
2008-10-28 11:00:00,15.59,15.91,15.55,15.9,402300.0,9.9,10.1032,9.8746,10.0968,402300.0
2008-10-28 11:30:00,15.88,16.23,15.88,16.02,240500.0,10.0841,10.3064,10.0841,10.173,240500.0
2008-10-28 12:00:00,16.0,16.17,15.82,15.83,153500.0,10.1603,10.2683,10.046,10.0524,153500.0
2008-10-28 12:30:00,15.81,16.24,15.81,16.18,285800.0,10.0397,10.3127,10.0397,10.2746,285800.0
2008-10-28 13:00:00,16.19,16.37,16.04,16.15,220800.0,10.281,10.3953,10.1857,10.2556,220800.0
2008-10-28 13:30:00,16.14,16.16,15.93,15.98,169100.0,10.2492,10.2619,10.1159,10.1476,169100.0
2008-10-28 14:00:00,15.97,16.4,15.96,16.31,244600.0,10.1413,10.4143,10.1349,10.3572,244600.0
2008-10-28 14:30:00,16.31,17.09,16.31,16.8,327200.0,10.3572,10.8525,10.3572,10.6683,327200.0
2008-10-28 15:00:00,16.81,17.6,16.69,17.55,443900.0,10.6747,11.1763,10.5985,11.1446,443900.0
2008-10-28 15:30:00,17.55,18.52,17.4,18.46,745600.0,11.1446,11.7606,11.0493,11.7225,745600.0
2008-10-29 09:30:00,18.3,18.65,18.01,18.43,465000.0,11.6209,11.8431,11.4367,11.7034,465000.0
2008-10-29 10:00:00,18.42,19.0,18.36,18.77,345000.0,11.6971,12.0654,11.659,11.9193,345000.0
2008-10-29 10:30:00,18.81,18.96,18.5,18.59,345000.0,11.9447,12.04,11.7479,11.805,345000.0
2008-10-29 11:00:00,18.6,19.04,18.54,19.0,223000.0,11.8114,12.0908,11.7733,12.0654,223000.0
2008-10-29 11:30:00,19.01,19.23,18.94,19.22,225700.0,12.0717,12.2114,12.0273,12.2051,225700.0
2008-10-29 12:00:00,19.23,19.39,18.96,19.37,235600.0,12.2114,12.313,12.04,12.3003,235600.0
2008-10-29 12:30:00,19.36,19.74,19.35,19.37,268100.0,12.294,12.5353,12.2876,12.3003,268100.0
2008-10-29 13:00:00,19.35,19.48,19.25,19.4,170900.0,12.2876,12.3702,12.2241,12.3194,170900.0
2008-10-29 13:30:00,19.38,19.88,19.38,19.52,246900.0,12.3067,12.6242,12.3067,12.3956,246900.0
2008-10-29 14:00:00,19.51,19.89,19.23,19.5,423600.0,12.3892,12.6305,12.2114,12.3829,423600.0
2008-10-29 14:30:00,19.52,19.81,19.15,19.6,574300.0,12.3956,12.5797,12.1606,12.4464,574300.0
2008-10-29 15:00:00,19.66,20.14,19.42,19.9,393900.0,12.4845,12.7893,12.3321,12.6369,393900.0
2008-10-29 15:30:00,19.9,20.36,19.4,19.4,623800.0,12.6369,12.929,12.3194,12.3194,623800.0
2008-10-30 09:30:00,20.6,21.41,20.58,20.96,451400.0,13.0814,13.5958,13.0687,13.31,451400.0
2008-10-30 10:00:00,20.93,21.0,20.24,20.33,370400.0,13.291,13.3354,12.8528,12.9099,370400.0
2008-10-30 10:30:00,20.3,20.44,19.91,20.13,319800.0,12.8909,12.9798,12.6432,12.7829,319800.0
2008-10-30 11:00:00,20.13,20.43,19.89,19.91,168300.0,12.7829,12.9734,12.6305,12.6432,168300.0
2008-10-30 11:30:00,19.95,19.99,19.35,19.41,409000.0,12.6686,12.694,12.2876,12.3257,409000.0
2008-10-30 12:00:00,19.41,19.66,19.35,19.54,224100.0,12.3257,12.4845,12.2876,12.4083,224100.0
2008-10-30 12:30:00,19.51,19.74,19.43,19.48,248200.0,12.3892,12.5353,12.3384,12.3702,248200.0
2008-10-30 13:00:00,19.49,19.97,19.44,19.71,335100.0,12.3765,12.6813,12.3448,12.5162,335100.0
2008-10-30 13:30:00,19.7,20.01,19.65,19.78,114900.0,12.5099,12.7067,12.4781,12.5607,114900.0
2008-10-30 14:00:00,19.77,19.98,19.63,19.92,359900.0,12.5543,12.6877,12.4654,12.6496,359900.0
2008-10-30 14:30:00,19.91,19.99,19.6,19.77,329000.0,12.6432,12.694,12.4464,12.5543,329000.0
2008-10-30 15:00:00,19.78,20.07,19.6,19.89,377400.0,12.5607,12.7448,12.4464,12.6305,377400.0
2008-10-30 15:30:00,19.89,20.39,19.62,20.22,664800.0,12.6305,12.948,12.4591,12.8401,664800.0
2008-10-31 09:30:00,18.69,19.22,18.63,19.14,436900.0,11.8685,12.2051,11.8304,12.1543,436900.0
2008-10-31 10:00:00,19.17,19.52,19.15,19.43,484900.0,12.1733,12.3956,12.1606,12.3384,484900.0
2008-10-31 10:30:00,19.43,19.48,19.2,19.32,311300.0,12.3384,12.3702,12.1924,12.2686,311300.0
2008-10-31 11:00:00,19.31,19.78,19.24,19.6,274800.0,12.2622,12.5607,12.2178,12.4464,274800.0
2008-10-31 11:30:00,19.59,20.65,19.32,19.68,992500.0,12.44,13.1132,12.2686,12.4972,992500.0
2008-10-31 12:00:00,19.68,19.69,19.37,19.4,335800.0,12.4972,12.5035,12.3003,12.3194,335800.0
2008-10-31 12:30:00,19.4,19.44,19.25,19.37,167500.0,12.3194,12.3448,12.2241,12.3003,167500.0
2008-10-31 13:00:00,19.37,19.72,19.36,19.59,326900.0,12.3003,12.5226,12.294,12.44,326900.0
2008-10-31 13:30:00,19.59,19.93,19.59,19.8,369100.0,12.44,12.6559,12.44,12.5734,369100.0
2008-10-31 14:00:00,19.8,20.24,19.7,20.21,429100.0,12.5734,12.8528,12.5099,12.8337,429100.0
2008-10-31 14:30:00,20.22,20.44,19.95,20.43,570300.0,12.8401,12.9798,12.6686,12.9734,570300.0
2008-10-31 15:00:00,20.46,20.73,20.27,20.34,626400.0,12.9925,13.164,12.8718,12.9163,626400.0
2008-10-31 15:30:00,20.32,20.67,20.26,20.5,906100.0,12.9036,13.1259,12.8655,13.0179,906100.0
2008-11-03 09:30:00,20.14,20.73,20.01,20.55,241400.0,12.7893,13.164,12.7067,13.0497,241400.0
2008-11-03 10:00:00,20.54,20.67,20.4,20.6,467800.0,13.0433,13.1259,12.9544,13.0814,467800.0
2008-11-03 10:30:00,20.59,20.95,20.58,20.73,436200.0,13.0751,13.3037,13.0687,13.164,436200.0
2008-11-03 11:00:00,20.73,20.93,20.59,20.89,229000.0,13.164,13.291,13.0751,13.2656,229000.0
2008-11-03 11:30:00,20.9,21.26,20.77,21.14,144000.0,13.2719,13.5005,13.1894,13.4243,144000.0
2008-11-03 12:00:00,21.17,21.22,20.87,20.92,173500.0,13.4434,13.4751,13.2529,13.2846,173500.0
2008-11-03 12:30:00,20.94,21.0,20.64,20.67,194500.0,13.2973,13.3354,13.1068,13.1259,194500.0
2008-11-03 13:00:00,20.67,20.87,20.56,20.7,265700.0,13.1259,13.2529,13.056,13.1449,265700.0
2008-11-03 13:30:00,20.67,20.68,20.54,20.59,267600.0,13.1259,13.1322,13.0433,13.0751,267600.0
2008-11-03 14:00:00,20.6,20.65,20.46,20.63,474600.0,13.0814,13.1132,12.9925,13.1005,474600.0
2008-11-03 14:30:00,20.63,20.77,20.51,20.59,269100.0,13.1005,13.1894,13.0243,13.0751,269100.0
2008-11-03 15:00:00,20.58,20.86,20.47,20.84,443100.0,13.0687,13.2465,12.9988,13.2338,443100.0
2008-11-03 15:30:00,20.84,21.06,20.78,20.9,355800.0,13.2338,13.3735,13.1957,13.2719,355800.0
2008-11-04 09:30:00,22.3,22.5,22.16,22.22,459200.0,14.1609,14.2879,14.072,14.1101,459200.0
2008-11-04 10:00:00,22.22,22.3,21.98,22.13,471800.0,14.1101,14.1609,13.9577,14.053,471800.0
2008-11-04 10:30:00,22.16,22.87,22.11,22.76,462900.0,14.072,14.5229,14.0403,14.453,462900.0
2008-11-04 11:00:00,22.76,23.26,22.68,23.05,237600.0,14.453,14.7706,14.4022,14.6372,237600.0
2008-11-04 11:30:00,23.05,23.43,22.98,23.19,181300.0,14.6372,14.8785,14.5927,14.7261,181300.0
2008-11-04 12:00:00,23.16,23.57,23.15,23.41,451300.0,14.7071,14.9674,14.7007,14.8658,451300.0
2008-11-04 12:30:00,23.41,23.43,23.25,23.37,230600.0,14.8658,14.8785,14.7642,14.8404,230600.0
2008-11-04 13:00:00,23.36,23.97,23.36,23.87,488800.0,14.8341,15.2214,14.8341,15.1579,488800.0
2008-11-04 13:30:00,23.88,24.35,23.79,24.01,303500.0,15.1643,15.4627,15.1071,15.2468,303500.0
2008-11-04 14:00:00,23.98,23.99,23.51,23.65,222100.0,15.2278,15.2341,14.9293,15.0182,222100.0
2008-11-04 14:30:00,23.64,23.66,23.03,23.08,275300.0,15.0119,15.0246,14.6245,14.6563,275300.0
2008-11-04 15:00:00,23.09,23.37,22.96,23.17,287200.0,14.6626,14.8404,14.58,14.7134,287200.0
2008-11-04 15:30:00,23.2,23.83,23.14,23.76,384500.0,14.7325,15.1325,14.6944,15.0881,384500.0
2008-11-05 09:30:00,22.6,22.89,22.43,22.8,431500.0,14.3514,14.5356,14.2435,14.4784,431500.0
2008-11-05 10:00:00,22.82,23.66,22.7,23.62,310400.0,14.4911,15.0246,14.4149,14.9992,310400.0
2008-11-05 10:30:00,23.64,23.7,23.15,23.26,302800.0,15.0119,15.05,14.7007,14.7706,302800.0
2008-11-05 11:00:00,23.27,23.4,22.73,22.97,308800.0,14.7769,14.8595,14.434,14.5864,308800.0
2008-11-05 11:30:00,22.96,23.0,22.59,22.81,238300.0,14.58,14.6054,14.3451,14.4848,238300.0
2008-11-05 12:00:00,22.86,23.01,22.64,22.7,268800.0,14.5165,14.6118,14.3768,14.4149,268800.0
2008-11-05 12:30:00,22.72,22.94,22.67,22.87,223800.0,14.4276,14.5673,14.3959,14.5229,223800.0
2008-11-05 13:00:00,22.88,22.89,22.5,22.74,299400.0,14.5292,14.5356,14.2879,14.4403,299400.0
2008-11-05 13:30:00,22.75,22.82,22.5,22.57,299400.0,14.4467,14.4911,14.2879,14.3324,299400.0
2008-11-05 14:00:00,22.55,22.7,22.35,22.43,376800.0,14.3197,14.4149,14.1927,14.2435,376800.0
2008-11-05 14:30:00,22.45,22.65,22.4,22.5,291900.0,14.2562,14.3832,14.2244,14.2879,291900.0
2008-11-05 15:00:00,22.51,22.6,21.82,21.89,442000.0,14.2943,14.3514,13.8561,13.9006,442000.0
2008-11-05 15:30:00,21.9,22.05,21.52,21.58,719400.0,13.9069,14.0022,13.6656,13.7037,719400.0
2008-11-06 09:30:00,21.43,21.53,20.81,20.9,383600.0,13.6085,13.672,13.2148,13.2719,383600.0
2008-11-06 10:00:00,20.9,20.95,20.51,20.57,328800.0,13.2719,13.3037,13.0243,13.0624,328800.0
2008-11-06 10:30:00,20.57,20.59,19.72,19.97,470500.0,13.0624,13.0751,12.5226,12.6813,470500.0
2008-11-06 11:00:00,20.02,20.07,19.51,19.73,195700.0,12.7131,12.7448,12.3892,12.5289,195700.0
2008-11-06 11:30:00,19.77,20.21,19.51,19.76,156200.0,12.5543,12.8337,12.3892,12.548,156200.0
2008-11-06 12:00:00,19.76,19.82,19.32,19.34,228700.0,12.548,12.5861,12.2686,12.2813,228700.0
2008-11-06 12:30:00,19.35,19.5,19.09,19.44,206900.0,12.2876,12.3829,12.1225,12.3448,206900.0
2008-11-06 13:00:00,19.46,19.57,19.25,19.34,254200.0,12.3575,12.4273,12.2241,12.2813,254200.0
2008-11-06 13:30:00,19.36,19.68,19.23,19.68,327700.0,12.294,12.4972,12.2114,12.4972,327700.0
2008-11-06 14:00:00,19.67,20.18,19.62,19.9,314700.0,12.4908,12.8147,12.4591,12.6369,314700.0
2008-11-06 14:30:00,19.9,20.62,19.85,20.34,342600.0,12.6369,13.0941,12.6051,12.9163,342600.0
2008-11-06 15:00:00,20.35,20.45,20.04,20.23,639400.0,12.9226,12.9861,12.7258,12.8464,639400.0
2008-11-06 15:30:00,20.21,20.58,20.02,20.37,1104400.0,12.8337,13.0687,12.7131,12.9353,1104400.0
2008-11-07 09:30:00,20.9,21.21,20.72,21.05,319700.0,13.2719,13.4688,13.1576,13.3672,319700.0
2008-11-07 10:00:00,21.06,21.97,21.06,21.75,397100.0,13.3735,13.9514,13.3735,13.8117,397100.0
2008-11-07 10:30:00,21.74,21.88,21.4,21.4,230500.0,13.8053,13.8942,13.5894,13.5894,230500.0
2008-11-07 11:00:00,21.43,21.5,20.87,21.15,307300.0,13.6085,13.6529,13.2529,13.4307,307300.0
2008-11-07 11:30:00,21.16,21.43,21.01,21.37,166700.0,13.437,13.6085,13.3418,13.5704,166700.0
2008-11-07 12:00:00,21.37,21.59,21.19,21.21,111400.0,13.5704,13.7101,13.4561,13.4688,111400.0
2008-11-07 12:30:00,21.22,21.29,20.98,21.03,242400.0,13.4751,13.5196,13.3227,13.3545,242400.0
2008-11-07 13:00:00,21.03,21.18,20.97,21.17,143900.0,13.3545,13.4497,13.3164,13.4434,143900.0
2008-11-07 13:30:00,21.17,21.21,20.82,21.0,122100.0,13.4434,13.4688,13.2211,13.3354,122100.0
2008-11-07 14:00:00,21.0,21.0,20.77,20.88,179500.0,13.3354,13.3354,13.1894,13.2592,179500.0
2008-11-07 14:30:00,20.9,21.28,20.85,20.91,292500.0,13.2719,13.5132,13.2402,13.2783,292500.0
2008-11-07 15:00:00,20.86,20.97,20.33,20.45,319100.0,13.2465,13.3164,12.9099,12.9861,319100.0
2008-11-07 15:30:00,20.47,21.41,20.44,21.35,490500.0,12.9988,13.5958,12.9798,13.5577,490500.0
2008-11-10 09:30:00,22.39,22.89,22.39,22.69,366800.0,14.2181,14.5356,14.2181,14.4086,366800.0
2008-11-10 10:00:00,22.69,22.73,22.27,22.32,232400.0,14.4086,14.434,14.1419,14.1736,232400.0
2008-11-10 10:30:00,22.34,22.5,21.93,22.06,155000.0,14.1863,14.2879,13.926,14.0085,155000.0
2008-11-10 11:00:00,22.06,22.37,21.83,22.1,96500.0,14.0085,14.2054,13.8625,14.0339,96500.0
2008-11-10 11:30:00,22.16,22.22,21.62,21.72,90500.0,14.072,14.1101,13.7291,13.7926,90500.0
2008-11-10 12:00:00,21.7,21.94,21.6,21.61,106000.0,13.7799,13.9323,13.7164,13.7228,106000.0
2008-11-10 12:30:00,21.6,21.69,21.22,21.23,183900.0,13.7164,13.7736,13.4751,13.4815,183900.0
2008-11-10 13:00:00,21.25,21.79,21.11,21.75,223200.0,13.4942,13.8371,13.4053,13.8117,223200.0
2008-11-10 13:30:00,21.71,21.98,21.6,21.97,204400.0,13.7863,13.9577,13.7164,13.9514,204400.0
2008-11-10 14:00:00,21.96,22.01,21.72,21.82,121200.0,13.945,13.9768,13.7926,13.8561,121200.0
2008-11-10 14:30:00,21.79,21.91,21.51,21.67,257500.0,13.8371,13.9133,13.6593,13.7609,257500.0
2008-11-10 15:00:00,21.67,21.95,21.59,21.66,362500.0,13.7609,13.9387,13.7101,13.7545,362500.0
2008-11-10 15:30:00,21.66,21.97,21.56,21.86,520400.0,13.7545,13.9514,13.691,13.8815,520400.0
2008-11-11 09:30:00,21.73,21.73,20.86,20.95,259600.0,13.799,13.799,13.2465,13.3037,259600.0
2008-11-11 10:00:00,20.93,21.39,20.7,21.31,294300.0,13.291,13.5831,13.1449,13.5323,294300.0
2008-11-11 10:30:00,21.3,21.35,20.85,20.85,250700.0,13.5259,13.5577,13.2402,13.2402,250700.0
2008-11-11 11:00:00,20.84,21.13,20.75,20.98,172700.0,13.2338,13.418,13.1767,13.3227,172700.0
2008-11-11 11:30:00,20.96,21.17,20.77,20.84,151900.0,13.31,13.4434,13.1894,13.2338,151900.0
2008-11-11 12:00:00,20.82,20.84,20.56,20.62,133700.0,13.2211,13.2338,13.056,13.0941,133700.0
2008-11-11 12:30:00,20.65,20.84,20.63,20.83,148800.0,13.1132,13.2338,13.1005,13.2275,148800.0
2008-11-11 13:00:00,20.81,21.08,20.73,20.96,213500.0,13.2148,13.3862,13.164,13.31,213500.0
2008-11-11 13:30:00,20.97,21.37,20.89,21.35,263600.0,13.3164,13.5704,13.2656,13.5577,263600.0
2008-11-11 14:00:00,21.34,21.99,21.09,21.89,330900.0,13.5513,13.9641,13.3926,13.9006,330900.0
2008-11-11 14:30:00,21.86,22.06,21.23,21.28,188800.0,13.8815,14.0085,13.4815,13.5132,188800.0
2008-11-11 15:00:00,21.26,21.58,21.22,21.31,146800.0,13.5005,13.7037,13.4751,13.5323,146800.0
2008-11-11 15:30:00,21.31,21.32,20.84,20.97,364800.0,13.5323,13.5386,13.2338,13.3164,364800.0
2008-11-12 09:30:00,21.58,21.66,21.01,21.44,592700.0,13.7037,13.7545,13.3418,13.6148,592700.0
2008-11-12 10:00:00,21.44,21.55,21.15,21.19,370400.0,13.6148,13.6847,13.4307,13.4561,370400.0
2008-11-12 10:30:00,21.17,21.29,20.87,21.13,554600.0,13.4434,13.5196,13.2529,13.418,554600.0
2008-11-12 11:00:00,21.15,21.42,20.99,21.42,336300.0,13.4307,13.6021,13.3291,13.6021,336300.0
2008-11-12 11:30:00,21.42,21.76,21.38,21.75,259000.0,13.6021,13.818,13.5767,13.8117,259000.0
2008-11-12 12:00:00,21.76,21.84,21.46,21.59,187300.0,13.818,13.8688,13.6275,13.7101,187300.0
2008-11-12 12:30:00,21.58,21.68,21.33,21.48,241400.0,13.7037,13.7672,13.545,13.6402,241400.0
2008-11-12 13:00:00,21.48,21.56,21.18,21.41,168900.0,13.6402,13.691,13.4497,13.5958,168900.0
2008-11-12 13:30:00,21.4,21.42,21.03,21.15,236800.0,13.5894,13.6021,13.3545,13.4307,236800.0
2008-11-12 14:00:00,21.16,21.19,20.83,20.95,340600.0,13.437,13.4561,13.2275,13.3037,340600.0
2008-11-12 14:30:00,20.96,21.21,20.7,20.7,287100.0,13.31,13.4688,13.1449,13.1449,287100.0
2008-11-12 15:00:00,20.7,20.72,20.36,20.36,324800.0,13.1449,13.1576,12.929,12.929,324800.0
2008-11-12 15:30:00,20.37,20.63,20.28,20.38,634600.0,12.9353,13.1005,12.8782,12.9417,634600.0
2008-11-13 09:30:00,21.41,21.95,20.51,20.53,543700.0,13.5958,13.9387,13.0243,13.037,543700.0
2008-11-13 10:00:00,20.54,21.41,20.29,21.22,551100.0,13.0433,13.5958,12.8845,13.4751,551100.0
2008-11-13 10:30:00,21.22,21.3,20.89,21.12,248400.0,13.4751,13.5259,13.2656,13.4116,248400.0
2008-11-13 11:00:00,21.14,21.21,20.88,21.21,285000.0,13.4243,13.4688,13.2592,13.4688,285000.0
2008-11-13 11:30:00,21.22,21.35,20.78,21.25,267400.0,13.4751,13.5577,13.1957,13.4942,267400.0
2008-11-13 12:00:00,21.25,21.44,20.88,20.9,375900.0,13.4942,13.6148,13.2592,13.2719,375900.0
2008-11-13 12:30:00,20.9,21.05,19.97,20.02,292700.0,13.2719,13.3672,12.6813,12.7131,292700.0
2008-11-13 13:00:00,19.95,20.62,19.87,20.37,404700.0,12.6686,13.0941,12.6178,12.9353,404700.0
2008-11-13 13:30:00,20.39,21.42,20.37,21.17,668700.0,12.948,13.6021,12.9353,13.4434,668700.0
2008-11-13 14:00:00,21.16,21.85,21.04,21.63,520900.0,13.437,13.8752,13.3608,13.7355,520900.0
2008-11-13 14:30:00,21.65,22.0,21.36,21.6,411900.0,13.7482,13.9704,13.564,13.7164,411900.0
2008-11-13 15:00:00,21.6,22.39,21.19,22.39,556000.0,13.7164,14.2181,13.4561,14.2181,556000.0
2008-11-13 15:30:00,22.4,23.55,22.18,23.41,639800.0,14.2244,14.9547,14.0847,14.8658,639800.0
2008-11-14 09:30:00,22.45,23.37,22.38,23.28,497000.0,14.2562,14.8404,14.2117,14.7833,497000.0
2008-11-14 10:00:00,23.26,23.43,22.68,22.94,386000.0,14.7706,14.8785,14.4022,14.5673,386000.0
2008-11-14 10:30:00,22.92,22.94,22.35,22.66,344100.0,14.5546,14.5673,14.1927,14.3895,344100.0
2008-11-14 11:00:00,22.65,23.0,22.24,22.65,287200.0,14.3832,14.6054,14.1228,14.3832,287200.0
2008-11-14 11:30:00,22.62,22.92,22.51,22.64,121800.0,14.3641,14.5546,14.2943,14.3768,121800.0
2008-11-14 12:00:00,22.63,22.63,22.25,22.58,245400.0,14.3705,14.3705,14.1292,14.3387,245400.0
2008-11-14 12:30:00,22.57,22.98,22.45,22.84,231700.0,14.3324,14.5927,14.2562,14.5038,231700.0
2008-11-14 13:00:00,22.81,22.88,22.37,22.75,216100.0,14.4848,14.5292,14.2054,14.4467,216100.0
2008-11-14 13:30:00,22.76,23.13,22.54,22.84,347600.0,14.453,14.688,14.3133,14.5038,347600.0
2008-11-14 14:00:00,22.83,23.44,22.73,23.14,231400.0,14.4975,14.8849,14.434,14.6944,231400.0
2008-11-14 14:30:00,23.14,23.78,22.92,23.75,351400.0,14.6944,15.1008,14.5546,15.0817,351400.0
2008-11-14 15:00:00,23.75,23.86,23.19,23.26,357200.0,15.0817,15.1516,14.7261,14.7706,357200.0
2008-11-14 15:30:00,23.22,23.27,22.0,22.12,466100.0,14.7452,14.7769,13.9704,14.0466,466100.0
2008-11-17 09:30:00,22.93,23.12,22.55,23.1,392800.0,14.561,14.6817,14.3197,14.669,392800.0
2008-11-17 10:00:00,23.09,23.16,22.6,22.74,723800.0,14.6626,14.7071,14.3514,14.4403,723800.0
2008-11-17 10:30:00,22.75,22.75,22.33,22.38,407500.0,14.4467,14.4467,14.18,14.2117,407500.0
2008-11-17 11:00:00,22.4,22.98,22.4,22.69,285100.0,14.2244,14.5927,14.2244,14.4086,285100.0
2008-11-17 11:30:00,22.69,23.5,22.64,23.35,441400.0,14.4086,14.923,14.3768,14.8277,441400.0
2008-11-17 12:00:00,23.34,23.9,23.23,23.75,315200.0,14.8214,15.177,14.7515,15.0817,315200.0
2008-11-17 12:30:00,23.77,23.85,23.31,23.55,207800.0,15.0944,15.1452,14.8023,14.9547,207800.0
2008-11-17 13:00:00,23.55,23.64,23.33,23.55,178300.0,14.9547,15.0119,14.815,14.9547,178300.0
2008-11-17 13:30:00,23.6,23.78,23.35,23.68,216500.0,14.9865,15.1008,14.8277,15.0373,216500.0
2008-11-17 14:00:00,23.7,23.84,23.24,23.32,198800.0,15.05,15.1389,14.7579,14.8087,198800.0
2008-11-17 14:30:00,23.31,23.69,23.21,23.25,238100.0,14.8023,15.0436,14.7388,14.7642,238100.0
2008-11-17 15:00:00,23.25,23.51,23.05,23.3,308000.0,14.7642,14.9293,14.6372,14.796,308000.0
2008-11-17 15:30:00,23.26,23.37,22.64,22.65,301200.0,14.7706,14.8404,14.3768,14.3832,301200.0
2008-11-18 09:30:00,23.35,23.62,22.93,23.39,432300.0,14.8277,14.9992,14.561,14.8531,432300.0
2008-11-18 10:00:00,23.34,23.39,22.9,23.39,433200.0,14.8214,14.8531,14.5419,14.8531,433200.0
2008-11-18 10:30:00,23.38,23.42,23.1,23.19,509000.0,14.8468,14.8722,14.669,14.7261,509000.0
2008-11-18 11:00:00,23.19,23.31,22.93,23.27,586000.0,14.7261,14.8023,14.561,14.7769,586000.0
2008-11-18 11:30:00,23.25,23.59,23.18,23.46,328500.0,14.7642,14.9801,14.7198,14.8976,328500.0
2008-11-18 12:00:00,23.45,23.48,23.17,23.22,302100.0,14.8912,14.9103,14.7134,14.7452,302100.0
2008-11-18 12:30:00,23.2,23.27,22.95,23.02,347300.0,14.7325,14.7769,14.5737,14.6181,347300.0
2008-11-18 13:00:00,23.0,23.07,22.37,22.43,370800.0,14.6054,14.6499,14.2054,14.2435,370800.0
2008-11-18 13:30:00,22.44,22.56,22.1,22.41,361400.0,14.2498,14.326,14.0339,14.2308,361400.0
2008-11-18 14:00:00,22.45,22.46,21.97,22.08,506600.0,14.2562,14.2625,13.9514,14.0212,506600.0
2008-11-18 14:30:00,22.05,22.08,21.41,21.62,406500.0,14.0022,14.0212,13.5958,13.7291,406500.0
2008-11-18 15:00:00,21.61,22.2,21.45,21.85,496700.0,13.7228,14.0974,13.6212,13.8752,496700.0
2008-11-18 15:30:00,21.85,22.42,21.71,22.36,759100.0,13.8752,14.2371,13.7863,14.199,759100.0
2008-11-19 09:30:00,22.3,22.51,21.57,22.12,507200.0,14.1609,14.2943,13.6974,14.0466,507200.0
2008-11-19 10:00:00,22.14,22.47,22.0,22.32,407100.0,14.0593,14.2689,13.9704,14.1736,407100.0
2008-11-19 10:30:00,22.33,22.36,21.48,21.55,312600.0,14.18,14.199,13.6402,13.6847,312600.0
2008-11-19 11:00:00,21.55,21.72,21.14,21.25,225600.0,13.6847,13.7926,13.4243,13.4942,225600.0
2008-11-19 11:30:00,21.28,21.33,20.87,21.1,227300.0,13.5132,13.545,13.2529,13.3989,227300.0
2008-11-19 12:00:00,21.1,21.16,20.9,21.01,377700.0,13.3989,13.437,13.2719,13.3418,377700.0
2008-11-19 12:30:00,20.97,21.19,20.9,21.02,114300.0,13.3164,13.4561,13.2719,13.3481,114300.0
2008-11-19 13:00:00,21.03,21.25,20.76,20.77,105200.0,13.3545,13.4942,13.183,13.1894,105200.0
2008-11-19 13:30:00,20.77,21.09,20.67,20.96,113600.0,13.1894,13.3926,13.1259,13.31,113600.0
2008-11-19 14:00:00,20.95,21.0,20.67,20.76,240300.0,13.3037,13.3354,13.1259,13.183,240300.0
2008-11-19 14:30:00,20.74,21.11,20.57,20.94,164400.0,13.1703,13.4053,13.0624,13.2973,164400.0
2008-11-19 15:00:00,20.93,21.05,20.41,20.57,200500.0,13.291,13.3672,12.9607,13.0624,200500.0
2008-11-19 15:30:00,20.59,20.77,19.95,20.03,387600.0,13.0751,13.1894,12.6686,12.7194,387600.0
2008-11-20 09:30:00,20.21,20.29,19.33,19.45,622800.0,12.8337,12.8845,12.2749,12.3511,622800.0
2008-11-20 10:00:00,19.44,19.53,18.78,19.32,513600.0,12.3448,12.4019,11.9257,12.2686,513600.0
2008-11-20 10:30:00,19.34,19.5,18.91,19.46,528800.0,12.2813,12.3829,12.0082,12.3575,528800.0
2008-11-20 11:00:00,19.47,19.78,19.31,19.43,410100.0,12.3638,12.5607,12.2622,12.3384,410100.0
2008-11-20 11:30:00,19.43,19.5,19.14,19.3,317600.0,12.3384,12.3829,12.1543,12.2559,317600.0
2008-11-20 12:00:00,19.26,19.76,19.04,19.74,238800.0,12.2305,12.548,12.0908,12.5353,238800.0
2008-11-20 12:30:00,19.75,20.24,19.73,20.06,272900.0,12.5416,12.8528,12.5289,12.7385,272900.0
2008-11-20 13:00:00,20.01,20.01,19.35,19.52,222600.0,12.7067,12.7067,12.2876,12.3956,222600.0
2008-11-20 13:30:00,19.5,19.65,19.3,19.58,180900.0,12.3829,12.4781,12.2559,12.4337,180900.0
2008-11-20 14:00:00,19.58,19.61,18.97,19.01,268500.0,12.4337,12.4527,12.0463,12.0717,268500.0
2008-11-20 14:30:00,19.01,19.19,18.73,18.84,215400.0,12.0717,12.186,11.8939,11.9638,215400.0
2008-11-20 15:00:00,18.82,19.0,18.34,18.49,388500.0,11.9511,12.0654,11.6463,11.7415,388500.0
2008-11-20 15:30:00,18.48,18.65,17.81,17.94,582500.0,11.7352,11.8431,11.3097,11.3923,582500.0
2008-11-21 09:30:00,19.22,19.66,18.02,18.08,708500.0,12.2051,12.4845,11.4431,11.4812,708500.0
2008-11-21 10:00:00,18.11,18.24,17.55,17.55,664800.0,11.5002,11.5828,11.1446,11.1446,664800.0
2008-11-21 10:30:00,17.55,17.82,17.12,17.23,453800.0,11.1446,11.316,10.8715,10.9414,453800.0
2008-11-21 11:00:00,17.22,17.63,16.91,17.3,484300.0,10.935,11.1954,10.7382,10.9858,484300.0
2008-11-21 11:30:00,17.33,17.55,17.04,17.1,289700.0,11.0049,11.1446,10.8207,10.8588,289700.0
2008-11-21 12:00:00,17.09,17.57,17.04,17.3,520100.0,10.8525,11.1573,10.8207,10.9858,520100.0
2008-11-21 12:30:00,17.3,17.44,17.08,17.14,301900.0,10.9858,11.0747,10.8461,10.8842,301900.0
2008-11-21 13:00:00,17.17,17.24,16.88,16.95,219500.0,10.9033,10.9477,10.7191,10.7636,219500.0
2008-11-21 13:30:00,16.98,17.0,16.52,16.55,267800.0,10.7826,10.7953,10.4905,10.5096,267800.0
2008-11-21 14:00:00,16.54,17.09,16.39,16.94,360400.0,10.5032,10.8525,10.408,10.7572,360400.0
2008-11-21 14:30:00,16.89,17.03,16.54,16.64,324900.0,10.7255,10.8144,10.5032,10.5667,324900.0
2008-11-21 15:00:00,16.62,17.53,16.62,17.06,530800.0,10.554,11.1319,10.554,10.8334,530800.0
2008-11-21 15:30:00,17.06,17.79,16.96,17.79,846000.0,10.8334,11.297,10.7699,11.297,846000.0
2008-11-24 09:30:00,20.28,20.45,19.52,20.0,874200.0,13.0449,13.1543,12.5561,12.8648,874200.0
2008-11-24 10:00:00,20.0,20.29,19.9,20.15,1050700.0,12.8648,13.0514,12.8005,12.9613,1050700.0
2008-11-24 10:30:00,20.14,20.22,20.03,20.19,764600.0,12.9549,13.0064,12.8841,12.9871,764600.0
2008-11-24 11:00:00,20.2,20.43,20.08,20.26,672700.0,12.9935,13.1414,12.9163,13.0321,672700.0
2008-11-24 11:30:00,20.27,20.43,19.97,20.0,512500.0,13.0385,13.1414,12.8455,12.8648,512500.0
2008-11-24 12:00:00,20.01,20.1,19.57,19.73,445600.0,12.8713,12.9292,12.5882,12.6912,445600.0
2008-11-24 12:30:00,19.76,20.07,19.69,20.0,320500.0,12.7105,12.9099,12.6654,12.8648,320500.0
2008-11-24 13:00:00,20.0,20.13,19.89,20.04,265400.0,12.8648,12.9485,12.7941,12.8906,265400.0
2008-11-24 13:30:00,20.01,20.1,19.84,20.1,286900.0,12.8713,12.9292,12.7619,12.9292,286900.0
2008-11-24 14:00:00,20.1,20.11,19.77,19.97,291400.0,12.9292,12.9356,12.7169,12.8455,291400.0
2008-11-24 14:30:00,19.98,20.13,19.81,20.08,270200.0,12.852,12.9485,12.7426,12.9163,270200.0
2008-11-24 15:00:00,20.08,20.42,19.96,20.29,573800.0,12.9163,13.135,12.8391,13.0514,573800.0
2008-11-24 15:30:00,20.29,20.34,19.85,20.03,893200.0,13.0514,13.0835,12.7684,12.8841,893200.0
2008-11-25 09:30:00,21.58,21.79,19.58,19.99,981700.0,13.8812,14.0162,12.5947,12.8584,981700.0
2008-11-25 10:00:00,19.95,20.32,19.74,20.25,1402300.0,12.8327,13.0707,12.6976,13.0256,1402300.0
2008-11-25 10:30:00,20.25,20.27,19.07,19.66,973300.0,13.0256,13.0385,12.2666,12.6461,973300.0
2008-11-25 11:00:00,19.68,20.01,19.33,19.82,1435300.0,12.659,12.8713,12.4339,12.7491,1435300.0
2008-11-25 11:30:00,19.8,20.03,19.73,19.97,976600.0,12.7362,12.8841,12.6912,12.8455,976600.0
2008-11-25 12:00:00,19.98,20.33,19.85,20.33,1483700.0,12.852,13.0771,12.7684,13.0771,1483700.0
2008-11-25 12:30:00,20.34,20.54,20.12,20.2,641000.0,13.0835,13.2122,12.942,12.9935,641000.0
2008-11-25 13:00:00,20.18,20.53,20.16,20.35,522000.0,12.9806,13.2058,12.9678,13.09,522000.0
2008-11-25 13:30:00,20.36,20.44,20.05,20.07,614700.0,13.0964,13.1479,12.897,12.9099,614700.0
2008-11-25 14:00:00,20.07,20.12,19.5,19.52,900600.0,12.9099,12.942,12.5432,12.5561,900600.0
2008-11-25 14:30:00,19.53,19.6,19.01,19.4,1132500.0,12.5625,12.6075,12.228,12.4789,1132500.0
2008-11-25 15:00:00,19.4,19.57,19.03,19.34,1451400.0,12.4789,12.5882,12.2409,12.4403,1451400.0
2008-11-25 15:30:00,19.34,19.39,18.87,19.0,1715700.0,12.4403,12.4725,12.138,12.2216,1715700.0
2008-11-26 09:30:00,18.68,19.31,18.63,19.1,658700.0,12.0158,12.421,11.9836,12.2859,658700.0
2008-11-26 10:00:00,19.1,19.58,19.02,19.48,446700.0,12.2859,12.5947,12.2345,12.5304,446700.0
2008-11-26 10:30:00,19.52,19.52,19.1,19.33,332600.0,12.5561,12.5561,12.2859,12.4339,332600.0
2008-11-26 11:00:00,19.33,19.6,19.2,19.49,315100.0,12.4339,12.6075,12.3502,12.5368,315100.0
2008-11-26 11:30:00,19.52,19.81,19.49,19.63,268800.0,12.5561,12.7426,12.5368,12.6268,268800.0
2008-11-26 12:00:00,19.65,19.72,19.51,19.63,229900.0,12.6397,12.6847,12.5496,12.6268,229900.0
2008-11-26 12:30:00,19.65,19.97,19.33,19.92,417600.0,12.6397,12.8455,12.4339,12.8134,417600.0
2008-11-26 13:00:00,19.93,20.24,19.82,19.9,226100.0,12.8198,13.0192,12.7491,12.8005,226100.0
2008-11-26 13:30:00,19.9,20.07,19.8,19.93,154100.0,12.8005,12.9099,12.7362,12.8198,154100.0
2008-11-26 14:00:00,19.94,20.01,19.84,19.96,168800.0,12.8262,12.8713,12.7619,12.8391,168800.0
2008-11-26 14:30:00,19.98,20.29,19.96,20.22,315000.0,12.852,13.0514,12.8391,13.0064,315000.0
2008-11-26 15:00:00,20.26,20.39,20.09,20.36,271200.0,13.0321,13.1157,12.9227,13.0964,271200.0
2008-11-26 15:30:00,20.36,20.62,20.23,20.5,525900.0,13.0964,13.2636,13.0128,13.1865,525900.0
2008-11-28 09:30:00,20.59,20.78,19.96,20.15,335600.0,13.2444,13.3666,12.8391,12.9613,335600.0
2008-11-28 10:00:00,20.15,20.36,20.14,20.25,230300.0,12.9613,13.0964,12.9549,13.0256,230300.0
2008-11-28 10:30:00,20.25,20.25,20.02,20.15,91800.0,13.0256,13.0256,12.8777,12.9613,91800.0
2008-11-28 11:00:00,20.15,20.41,20.12,20.41,113500.0,12.9613,13.1286,12.942,13.1286,113500.0
2008-11-28 11:30:00,20.38,20.75,20.38,20.66,237300.0,13.1093,13.3473,13.1093,13.2894,237300.0
2008-11-28 12:00:00,20.68,20.75,20.58,20.64,183200.0,13.3022,13.3473,13.2379,13.2765,183200.0
2008-11-28 12:30:00,20.65,21.0,20.54,21.0,325100.0,13.2829,13.5081,13.2122,13.5081,325100.0
2008-11-28 13:00:00,20.94,21.03,20.92,20.92,2000.0,13.4695,13.5274,13.4566,13.4566,2000.0
2008-11-28 13:30:00,20.97,20.97,20.97,20.97,4000.0,13.4888,13.4888,13.4888,13.4888,4000.0
2008-11-28 14:00:00,20.97,20.97,20.97,20.97,0.0,13.4888,13.4888,13.4888,13.4888,0.0
2008-11-28 14:30:00,20.97,20.97,20.97,20.97,0.0,13.4888,13.4888,13.4888,13.4888,0.0
2008-11-28 15:00:00,20.97,20.97,20.97,20.97,0.0,13.4888,13.4888,13.4888,13.4888,0.0
2008-11-28 15:30:00,20.97,20.97,20.97,20.97,0.0,13.4888,13.4888,13.4888,13.4888,0.0
2008-12-01 09:30:00,19.75,19.77,19.0,19.29,348200.0,12.704,12.7169,12.2216,12.4081,348200.0
2008-12-01 10:00:00,19.28,19.47,19.17,19.22,323000.0,12.4017,12.5239,12.3309,12.3631,323000.0
2008-12-01 10:30:00,19.21,19.39,19.07,19.25,275900.0,12.3567,12.4725,12.2666,12.3824,275900.0
2008-12-01 11:00:00,19.26,19.44,19.23,19.32,317700.0,12.3888,12.5046,12.3695,12.4274,317700.0
2008-12-01 11:30:00,19.33,19.75,19.31,19.53,240700.0,12.4339,12.704,12.421,12.5625,240700.0
2008-12-01 12:00:00,19.51,19.66,19.4,19.45,179800.0,12.5496,12.6461,12.4789,12.5111,179800.0
2008-12-01 12:30:00,19.45,19.5,19.4,19.45,134900.0,12.5111,12.5432,12.4789,12.5111,134900.0
2008-12-01 13:00:00,19.43,19.59,19.4,19.46,158500.0,12.4982,12.6011,12.4789,12.5175,158500.0
2008-12-01 13:30:00,19.45,19.68,19.41,19.66,169000.0,12.5111,12.659,12.4853,12.6461,169000.0
2008-12-01 14:00:00,19.67,19.69,19.47,19.55,167900.0,12.6526,12.6654,12.5239,12.5754,167900.0
2008-12-01 14:30:00,19.56,19.75,19.46,19.49,191600.0,12.5818,12.704,12.5175,12.5368,191600.0
2008-12-01 15:00:00,19.49,19.56,19.21,19.26,196200.0,12.5368,12.5818,12.3567,12.3888,196200.0
2008-12-01 15:30:00,19.27,19.33,18.6,18.68,382400.0,12.3953,12.4339,11.9643,12.0158,382400.0
2008-12-02 09:30:00,20.9,20.94,19.88,20.13,691500.0,13.4438,13.4695,12.7876,12.9485,691500.0
2008-12-02 10:00:00,20.13,20.66,20.08,20.37,367600.0,12.9485,13.2894,12.9163,13.1028,367600.0
2008-12-02 10:30:00,20.38,20.57,20.26,20.29,246700.0,13.1093,13.2315,13.0321,13.0514,246700.0
2008-12-02 11:00:00,20.29,20.34,19.95,20.02,281700.0,13.0514,13.0835,12.8327,12.8777,281700.0
2008-12-02 11:30:00,20.02,20.15,19.68,20.05,210700.0,12.8777,12.9613,12.659,12.897,210700.0
2008-12-02 12:00:00,20.07,20.29,20.03,20.21,154400.0,12.9099,13.0514,12.8841,12.9999,154400.0
2008-12-02 12:30:00,20.22,20.26,20.01,20.15,128600.0,13.0064,13.0321,12.8713,12.9613,128600.0
2008-12-02 13:00:00,20.14,20.19,20.05,20.12,136000.0,12.9549,12.9871,12.897,12.942,136000.0
2008-12-02 13:30:00,20.11,20.11,19.72,19.72,230000.0,12.9356,12.9356,12.6847,12.6847,230000.0
2008-12-02 14:00:00,19.72,19.82,19.28,19.38,349300.0,12.6847,12.7491,12.4017,12.466,349300.0
2008-12-02 14:30:00,19.37,19.73,19.37,19.56,290100.0,12.4596,12.6912,12.4596,12.5818,290100.0
2008-12-02 15:00:00,19.55,19.9,19.21,19.75,271200.0,12.5754,12.8005,12.3567,12.704,271200.0
2008-12-02 15:30:00,19.74,20.02,19.45,20.01,437600.0,12.6976,12.8777,12.5111,12.8713,437600.0
2008-12-03 09:30:00,19.36,19.53,19.02,19.22,297600.0,12.4532,12.5625,12.2345,12.3631,297600.0
2008-12-03 10:00:00,19.19,19.45,19.06,19.45,231300.0,12.3438,12.5111,12.2602,12.5111,231300.0
2008-12-03 10:30:00,19.46,20.11,19.42,20.11,161100.0,12.5175,12.9356,12.4918,12.9356,161100.0
2008-12-03 11:00:00,20.1,20.17,19.82,19.83,147100.0,12.9292,12.9742,12.7491,12.7555,147100.0
2008-12-03 11:30:00,19.86,20.26,19.83,20.11,94700.0,12.7748,13.0321,12.7555,12.9356,94700.0
2008-12-03 12:00:00,20.13,20.13,19.73,19.86,89700.0,12.9485,12.9485,12.6912,12.7748,89700.0
2008-12-03 12:30:00,19.87,20.05,19.71,19.74,77600.0,12.7812,12.897,12.6783,12.6976,77600.0
2008-12-03 13:00:00,19.74,19.88,19.33,19.45,115600.0,12.6976,12.7876,12.4339,12.5111,115600.0
2008-12-03 13:30:00,19.45,19.46,19.23,19.32,175000.0,12.5111,12.5175,12.3695,12.4274,175000.0
2008-12-03 14:00:00,19.31,19.72,19.22,19.54,192400.0,12.421,12.6847,12.3631,12.5689,192400.0
2008-12-03 14:30:00,19.58,19.81,19.5,19.56,189300.0,12.5947,12.7426,12.5432,12.5818,189300.0
2008-12-03 15:00:00,19.57,19.84,19.35,19.65,187200.0,12.5882,12.7619,12.4467,12.6397,187200.0
2008-12-03 15:30:00,19.7,20.0,19.56,20.0,252500.0,12.6719,12.8648,12.5818,12.8648,252500.0
2008-12-04 09:30:00,19.91,20.0,19.6,19.61,499100.0,12.8069,12.8648,12.6075,12.614,499100.0
2008-12-04 10:00:00,19.63,19.89,19.57,19.75,348700.0,12.6268,12.7941,12.5882,12.704,348700.0
2008-12-04 10:30:00,19.73,19.85,19.56,19.78,432000.0,12.6912,12.7684,12.5818,12.7233,432000.0
2008-12-04 11:00:00,19.78,20.17,19.62,20.03,548900.0,12.7233,12.9742,12.6204,12.8841,548900.0
2008-12-04 11:30:00,20.03,20.28,19.89,20.1,355600.0,12.8841,13.0449,12.7941,12.9292,355600.0
2008-12-04 12:00:00,20.12,20.16,19.8,19.8,153900.0,12.942,12.9678,12.7362,12.7362,153900.0
2008-12-04 12:30:00,19.8,19.95,19.78,19.8,171500.0,12.7362,12.8327,12.7233,12.7362,171500.0
2008-12-04 13:00:00,19.8,19.82,19.55,19.55,228100.0,12.7362,12.7491,12.5754,12.5754,228100.0
2008-12-04 13:30:00,19.55,19.81,19.49,19.74,225100.0,12.5754,12.7426,12.5368,12.6976,225100.0
2008-12-04 14:00:00,19.72,19.89,19.59,19.66,218600.0,12.6847,12.7941,12.6011,12.6461,218600.0
2008-12-04 14:30:00,19.65,19.87,19.48,19.51,170800.0,12.6397,12.7812,12.5304,12.5496,170800.0
2008-12-04 15:00:00,19.48,19.54,19.09,19.1,298100.0,12.5304,12.5689,12.2795,12.2859,298100.0
2008-12-04 15:30:00,19.09,19.35,18.86,19.35,447100.0,12.2795,12.4467,12.1315,12.4467,447100.0
2008-12-05 09:30:00,18.7,18.87,18.37,18.39,317500.0,12.0286,12.138,11.8164,11.8292,317500.0
2008-12-05 10:00:00,18.37,18.48,18.01,18.22,416000.0,11.8164,11.8871,11.5848,11.7199,416000.0
2008-12-05 10:30:00,18.2,18.45,18.07,18.37,236700.0,11.707,11.8678,11.6234,11.8164,236700.0
2008-12-05 11:00:00,18.34,18.39,18.21,18.27,239600.0,11.7971,11.8292,11.7134,11.752,239600.0
2008-12-05 11:30:00,18.24,18.46,18.14,18.42,125000.0,11.7327,11.8742,11.6684,11.8485,125000.0
2008-12-05 12:00:00,18.43,18.82,18.43,18.63,162700.0,11.8549,12.1058,11.8549,11.9836,162700.0
2008-12-05 12:30:00,18.62,18.63,18.32,18.39,108100.0,11.9772,11.9836,11.7842,11.8292,108100.0
2008-12-05 13:00:00,18.4,18.65,18.4,18.47,156300.0,11.8357,11.9965,11.8357,11.8807,156300.0
2008-12-05 13:30:00,18.47,18.82,18.45,18.64,131500.0,11.8807,12.1058,11.8678,11.99,131500.0
2008-12-05 14:00:00,18.61,18.79,18.39,18.52,292800.0,11.9707,12.0865,11.8292,11.9128,292800.0
2008-12-05 14:30:00,18.51,19.15,18.43,19.11,252200.0,11.9064,12.3181,11.8549,12.2924,252200.0
2008-12-05 15:00:00,19.09,19.21,18.81,19.14,254200.0,12.2795,12.3567,12.0994,12.3117,254200.0
2008-12-05 15:30:00,19.14,19.52,19.14,19.49,387700.0,12.3117,12.5561,12.3117,12.5368,387700.0
2008-12-08 09:30:00,19.63,20.34,19.63,19.78,592800.0,12.6268,13.0835,12.6268,12.7233,592800.0
2008-12-08 10:00:00,19.8,19.83,19.45,19.61,374900.0,12.7362,12.7555,12.5111,12.614,374900.0
2008-12-08 10:30:00,19.61,19.91,19.59,19.72,357100.0,12.614,12.8069,12.6011,12.6847,357100.0
2008-12-08 11:00:00,19.73,19.79,19.46,19.47,315700.0,12.6912,12.7298,12.5175,12.5239,315700.0
2008-12-08 11:30:00,19.46,19.68,19.06,19.1,231800.0,12.5175,12.659,12.2602,12.2859,231800.0
2008-12-08 12:00:00,19.1,19.45,19.1,19.39,119100.0,12.2859,12.5111,12.2859,12.4725,119100.0
2008-12-08 12:30:00,19.38,19.41,19.14,19.2,98800.0,12.466,12.4853,12.3117,12.3502,98800.0
2008-12-08 13:00:00,19.22,19.28,19.01,19.05,153000.0,12.3631,12.4017,12.228,12.2538,153000.0
2008-12-08 13:30:00,19.07,19.11,18.85,18.96,86700.0,12.2666,12.2924,12.1251,12.1959,86700.0
2008-12-08 14:00:00,18.96,19.4,18.95,19.25,127200.0,12.1959,12.4789,12.1894,12.3824,127200.0
2008-12-08 14:30:00,19.27,19.43,19.07,19.42,206200.0,12.3953,12.4982,12.2666,12.4918,206200.0
2008-12-08 15:00:00,19.42,19.63,19.35,19.51,267400.0,12.4918,12.6268,12.4467,12.5496,267400.0
2008-12-08 15:30:00,19.52,19.67,19.12,19.27,599900.0,12.5561,12.6526,12.2988,12.3953,599900.0
2008-12-09 09:30:00,19.23,19.28,18.65,18.7,494900.0,12.3695,12.4017,11.9965,12.0286,494900.0
2008-12-09 10:00:00,18.7,19.13,18.56,19.0,602400.0,12.0286,12.3052,11.9386,12.2216,602400.0
2008-12-09 10:30:00,19.0,19.52,18.97,19.38,506000.0,12.2216,12.5561,12.2023,12.466,506000.0
2008-12-09 11:00:00,19.39,19.52,19.06,19.06,345300.0,12.4725,12.5561,12.2602,12.2602,345300.0
2008-12-09 11:30:00,19.06,19.28,18.98,19.09,212300.0,12.2602,12.4017,12.2087,12.2795,212300.0
2008-12-09 12:00:00,19.06,19.28,19.03,19.25,296800.0,12.2602,12.4017,12.2409,12.3824,296800.0
2008-12-09 12:30:00,19.25,19.41,19.14,19.17,390700.0,12.3824,12.4853,12.3117,12.3309,390700.0
2008-12-09 13:00:00,19.2,19.24,18.85,18.91,244200.0,12.3502,12.376,12.1251,12.1637,244200.0
2008-12-09 13:30:00,18.91,19.04,18.75,18.9,174600.0,12.1637,12.2473,12.0608,12.1573,174600.0
2008-12-09 14:00:00,18.87,18.91,18.48,18.54,270400.0,12.138,12.1637,11.8871,11.9257,270400.0
2008-12-09 14:30:00,18.52,18.81,18.49,18.62,442800.0,11.9128,12.0994,11.8935,11.9772,442800.0
2008-12-09 15:00:00,18.65,18.86,18.5,18.5,637500.0,11.9965,12.1315,11.9,11.9,637500.0
2008-12-09 15:30:00,18.5,18.6,18.26,18.42,830700.0,11.9,11.9643,11.7456,11.8485,830700.0
2008-12-10 09:30:00,19.28,19.6,19.2,19.41,645700.0,12.4017,12.6075,12.3502,12.4853,645700.0
2008-12-10 10:00:00,19.42,19.7,19.34,19.67,347100.0,12.4918,12.6719,12.4403,12.6526,347100.0
2008-12-10 10:30:00,19.69,19.72,19.35,19.37,417000.0,12.6654,12.6847,12.4467,12.4596,417000.0
2008-12-10 11:00:00,19.37,19.7,19.35,19.58,381500.0,12.4596,12.6719,12.4467,12.5947,381500.0
2008-12-10 11:30:00,19.57,19.78,19.5,19.61,311400.0,12.5882,12.7233,12.5432,12.614,311400.0
2008-12-10 12:00:00,19.63,19.82,19.59,19.73,311600.0,12.6268,12.7491,12.6011,12.6912,311600.0
2008-12-10 12:30:00,19.72,19.8,19.52,19.6,189400.0,12.6847,12.7362,12.5561,12.6075,189400.0
2008-12-10 13:00:00,19.58,19.83,19.55,19.75,202500.0,12.5947,12.7555,12.5754,12.704,202500.0
2008-12-10 13:30:00,19.74,19.77,19.37,19.48,147500.0,12.6976,12.7169,12.4596,12.5304,147500.0
2008-12-10 14:00:00,19.46,19.56,19.29,19.42,181300.0,12.5175,12.5818,12.4081,12.4918,181300.0
2008-12-10 14:30:00,19.44,19.7,19.33,19.61,207100.0,12.5046,12.6719,12.4339,12.614,207100.0
2008-12-10 15:00:00,19.6,19.99,19.54,19.96,238400.0,12.6075,12.8584,12.5689,12.8391,238400.0
2008-12-10 15:30:00,19.97,20.02,19.78,20.0,448900.0,12.8455,12.8777,12.7233,12.8648,448900.0
2008-12-11 09:30:00,20.28,20.4,19.93,20.33,269700.0,13.0449,13.1221,12.8198,13.0771,269700.0
2008-12-11 10:00:00,20.33,21.22,20.3,21.11,279700.0,13.0771,13.6496,13.0578,13.5788,279700.0
2008-12-11 10:30:00,21.1,21.3,21.01,21.15,327200.0,13.5724,13.7011,13.5145,13.6046,327200.0
2008-12-11 11:00:00,21.15,21.25,20.95,21.07,209100.0,13.6046,13.6689,13.4759,13.5531,209100.0
2008-12-11 11:30:00,21.04,21.23,21.04,21.22,220500.0,13.5338,13.656,13.5338,13.6496,220500.0
2008-12-11 12:00:00,21.23,21.44,21.18,21.35,188200.0,13.656,13.7911,13.6239,13.7332,188200.0
2008-12-11 12:30:00,21.35,21.35,21.2,21.31,319500.0,13.7332,13.7332,13.6367,13.7075,319500.0
2008-12-11 13:00:00,21.33,21.36,21.01,21.09,128700.0,13.7203,13.7396,13.5145,13.566,128700.0
2008-12-11 13:30:00,21.12,21.21,21.0,21.06,76200.0,13.5853,13.6432,13.5081,13.5467,76200.0
2008-12-11 14:00:00,21.05,21.1,20.64,20.7,176500.0,13.5402,13.5724,13.2765,13.3151,176500.0
2008-12-11 14:30:00,20.7,20.84,20.3,20.32,324900.0,13.3151,13.4052,13.0578,13.0707,324900.0
2008-12-11 15:00:00,20.31,20.31,19.93,20.17,250900.0,13.0642,13.0642,12.8198,12.9742,250900.0
2008-12-11 15:30:00,20.14,20.36,19.94,20.31,525100.0,12.9549,13.0964,12.8262,13.0642,525100.0
2008-12-12 09:30:00,19.9,20.16,19.34,19.99,651800.0,12.8005,12.9678,12.4403,12.8584,651800.0
2008-12-12 10:00:00,19.99,20.07,19.83,19.93,462600.0,12.8584,12.9099,12.7555,12.8198,462600.0
2008-12-12 10:30:00,19.95,20.09,19.81,19.99,357000.0,12.8327,12.9227,12.7426,12.8584,357000.0
2008-12-12 11:00:00,19.99,20.04,19.89,19.94,212400.0,12.8584,12.8906,12.7941,12.8262,212400.0
2008-12-12 11:30:00,19.93,19.98,19.73,19.88,166600.0,12.8198,12.852,12.6912,12.7876,166600.0
2008-12-12 12:00:00,19.87,20.1,19.87,20.08,115600.0,12.7812,12.9292,12.7812,12.9163,115600.0
2008-12-12 12:30:00,20.07,20.35,20.0,20.26,127700.0,12.9099,13.09,12.8648,13.0321,127700.0
2008-12-12 13:00:00,20.26,20.32,20.05,20.12,104400.0,13.0321,13.0707,12.897,12.942,104400.0
2008-12-12 13:30:00,20.12,20.18,19.77,19.84,170900.0,12.942,12.9806,12.7169,12.7619,170900.0
2008-12-12 14:00:00,19.84,20.1,19.79,19.88,138200.0,12.7619,12.9292,12.7298,12.7876,138200.0
2008-12-12 14:30:00,19.86,20.06,19.6,19.99,250600.0,12.7748,12.9034,12.6075,12.8584,250600.0
2008-12-12 15:00:00,20.0,20.23,19.89,20.1,195100.0,12.8648,13.0128,12.7941,12.9292,195100.0
2008-12-12 15:30:00,20.1,20.22,19.88,20.21,306900.0,12.9292,13.0064,12.7876,12.9999,306900.0
2008-12-15 09:30:00,20.67,20.86,20.54,20.56,339900.0,13.2958,13.418,13.2122,13.2251,339900.0
2008-12-15 10:00:00,20.53,20.64,20.44,20.62,232700.0,13.2058,13.2765,13.1479,13.2636,232700.0
2008-12-15 10:30:00,20.64,20.78,20.55,20.55,208100.0,13.2765,13.3666,13.2186,13.2186,208100.0
2008-12-15 11:00:00,20.55,20.65,20.5,20.57,144400.0,13.2186,13.2829,13.1865,13.2315,144400.0
2008-12-15 11:30:00,20.56,20.65,20.51,20.59,125300.0,13.2251,13.2829,13.1929,13.2444,125300.0
2008-12-15 12:00:00,20.59,20.71,20.55,20.71,102500.0,13.2444,13.3215,13.2186,13.3215,102500.0
2008-12-15 12:30:00,20.71,20.71,20.3,20.41,143000.0,13.3215,13.3215,13.0578,13.1286,143000.0
2008-12-15 13:00:00,20.41,20.44,20.09,20.32,204100.0,13.1286,13.1479,12.9227,13.0707,204100.0
2008-12-15 13:30:00,20.32,20.39,20.23,20.35,143400.0,13.0707,13.1157,13.0128,13.09,143400.0
2008-12-15 14:00:00,20.33,20.4,20.22,20.27,140000.0,13.0771,13.1221,13.0064,13.0385,140000.0
2008-12-15 14:30:00,20.26,20.35,20.05,20.05,100200.0,13.0321,13.09,12.897,12.897,100200.0
2008-12-15 15:00:00,20.04,20.18,19.9,20.03,178700.0,12.8906,12.9806,12.8005,12.8841,178700.0
2008-12-15 15:30:00,20.01,20.4,19.92,20.22,435700.0,12.8713,13.1221,12.8134,13.0064,435700.0
2008-12-16 09:30:00,20.59,20.87,20.46,20.69,171000.0,13.2444,13.4245,13.1607,13.3087,171000.0
2008-12-16 10:00:00,20.69,20.78,20.5,20.62,243900.0,13.3087,13.3666,13.1865,13.2636,243900.0
2008-12-16 10:30:00,20.62,20.64,20.47,20.56,168100.0,13.2636,13.2765,13.1672,13.2251,168100.0
2008-12-16 11:00:00,20.57,20.72,20.54,20.72,163500.0,13.2315,13.328,13.2122,13.328,163500.0
2008-12-16 11:30:00,20.72,20.91,20.72,20.84,178000.0,13.328,13.4502,13.328,13.4052,178000.0
2008-12-16 12:00:00,20.85,20.95,20.77,20.82,103200.0,13.4116,13.4759,13.3601,13.3923,103200.0
2008-12-16 12:30:00,20.84,20.91,20.72,20.74,187000.0,13.4052,13.4502,13.328,13.3408,187000.0
2008-12-16 13:00:00,20.73,20.82,20.66,20.77,128700.0,13.3344,13.3923,13.2894,13.3601,128700.0
2008-12-16 13:30:00,20.76,20.84,20.72,20.74,149500.0,13.3537,13.4052,13.328,13.3408,149500.0
2008-12-16 14:00:00,20.74,21.12,20.66,21.08,149700.0,13.3408,13.5853,13.2894,13.5595,149700.0
2008-12-16 14:30:00,21.1,21.45,21.08,21.42,360200.0,13.5724,13.7975,13.5595,13.7782,360200.0
2008-12-16 15:00:00,21.45,22.26,21.33,22.15,504300.0,13.7975,14.3186,13.7203,14.2478,504300.0
2008-12-16 15:30:00,22.15,22.26,21.86,22.25,577200.0,14.2478,14.3186,14.0613,14.3121,577200.0
2008-12-17 09:30:00,21.26,21.82,21.24,21.7,343000.0,13.6753,14.0355,13.6625,13.9583,343000.0
2008-12-17 10:00:00,21.69,21.79,21.48,21.6,147500.0,13.9519,14.0162,13.8168,13.894,147500.0
2008-12-17 10:30:00,21.62,21.7,21.44,21.62,181700.0,13.9069,13.9583,13.7911,13.9069,181700.0
2008-12-17 11:00:00,21.63,21.83,21.58,21.63,130200.0,13.9133,14.042,13.8812,13.9133,130200.0
2008-12-17 11:30:00,21.64,21.81,21.58,21.78,231100.0,13.9198,14.0291,13.8812,14.0098,231100.0
2008-12-17 12:00:00,21.77,22.1,21.71,22.02,260900.0,14.0034,14.2156,13.9648,14.1642,260900.0
2008-12-17 12:30:00,22.01,22.21,21.92,22.12,111400.0,14.1578,14.2864,14.0999,14.2285,111400.0
2008-12-17 13:00:00,22.11,22.3,22.02,22.29,128600.0,14.2221,14.3443,14.1642,14.3379,128600.0
2008-12-17 13:30:00,22.27,22.62,22.27,22.55,202300.0,14.325,14.5501,14.325,14.5051,202300.0
2008-12-17 14:00:00,22.55,22.6,22.4,22.49,334300.0,14.5051,14.5373,14.4086,14.4665,334300.0
2008-12-17 14:30:00,22.47,22.48,22.24,22.28,295100.0,14.4536,14.4601,14.3057,14.3314,295100.0
2008-12-17 15:00:00,22.29,22.52,22.25,22.32,294900.0,14.3379,14.4858,14.3121,14.3572,294900.0
2008-12-17 15:30:00,22.35,22.44,22.17,22.25,342100.0,14.3765,14.4343,14.2607,14.3121,342100.0
2008-12-18 09:30:00,22.26,22.27,21.33,21.67,256400.0,14.3186,14.325,13.7203,13.9391,256400.0
2008-12-18 10:00:00,21.65,21.92,21.6,21.79,124000.0,13.9262,14.0999,13.894,14.0162,124000.0
2008-12-18 10:30:00,21.79,22.03,21.73,21.99,171200.0,14.0162,14.1706,13.9776,14.1449,171200.0
2008-12-18 11:00:00,21.98,22.09,21.77,21.93,192700.0,14.1385,14.2092,14.0034,14.1063,192700.0
2008-12-18 11:30:00,21.94,22.01,21.81,21.85,118900.0,14.1127,14.1578,14.0291,14.0548,118900.0
2008-12-18 12:00:00,21.86,21.92,21.66,21.69,78800.0,14.0613,14.0999,13.9326,13.9519,78800.0
2008-12-18 12:30:00,21.66,21.83,21.64,21.79,129700.0,13.9326,14.042,13.9198,14.0162,129700.0
2008-12-18 13:00:00,21.79,22.0,21.76,21.88,92800.0,14.0162,14.1513,13.9969,14.0741,92800.0
2008-12-18 13:30:00,21.88,21.93,21.45,21.51,119900.0,14.0741,14.1063,13.7975,13.8361,119900.0
2008-12-18 14:00:00,21.47,21.5,21.12,21.25,194500.0,13.8104,13.8297,13.5853,13.6689,194500.0
2008-12-18 14:30:00,21.25,21.39,21.2,21.2,159500.0,13.6689,13.7589,13.6367,13.6367,159500.0
2008-12-18 15:00:00,21.2,21.2,20.68,20.77,287200.0,13.6367,13.6367,13.3022,13.3601,287200.0
2008-12-18 15:30:00,20.75,21.04,20.74,20.95,400800.0,13.3473,13.5338,13.3408,13.4759,400800.0
2008-12-19 09:30:00,20.73,21.35,20.64,20.83,188600.0,13.3344,13.7332,13.2765,13.3987,188600.0
2008-12-19 10:00:00,20.83,21.11,20.71,21.0,206200.0,13.3987,13.5788,13.3215,13.5081,206200.0
2008-12-19 10:30:00,21.0,21.05,20.83,20.86,66600.0,13.5081,13.5402,13.3987,13.418,66600.0
2008-12-19 11:00:00,20.85,20.86,20.5,20.5,107800.0,13.4116,13.418,13.1865,13.1865,107800.0
2008-12-19 11:30:00,20.5,20.63,20.39,20.44,56700.0,13.1865,13.2701,13.1157,13.1479,56700.0
2008-12-19 12:00:00,20.43,20.73,20.34,20.73,119700.0,13.1414,13.3344,13.0835,13.3344,119700.0
2008-12-19 12:30:00,20.71,20.82,20.6,20.61,44700.0,13.3215,13.3923,13.2508,13.2572,44700.0
2008-12-19 13:00:00,20.62,20.84,20.56,20.76,67500.0,13.2636,13.4052,13.2251,13.3537,67500.0
2008-12-19 13:30:00,20.81,20.92,20.73,20.75,117500.0,13.3859,13.4566,13.3344,13.3473,117500.0
2008-12-19 14:00:00,20.77,20.86,20.6,20.8,112200.0,13.3601,13.418,13.2508,13.3794,112200.0
2008-12-19 14:30:00,20.8,20.96,20.63,20.72,88400.0,13.3794,13.4824,13.2701,13.328,88400.0
2008-12-19 15:00:00,20.71,20.73,20.46,20.64,150700.0,13.3215,13.3344,13.1607,13.2765,150700.0
2008-12-19 15:30:00,20.64,20.78,20.46,20.71,195600.0,13.2765,13.3666,13.1607,13.3215,195600.0
2008-12-22 09:30:00,21.0,21.03,20.63,20.74,177900.0,13.5081,13.5274,13.2701,13.3408,177900.0
2008-12-22 10:00:00,20.75,20.78,20.5,20.6,127300.0,13.3473,13.3666,13.1865,13.2508,127300.0
2008-12-22 10:30:00,20.61,20.67,20.54,20.65,97400.0,13.2572,13.2958,13.2122,13.2829,97400.0
2008-12-22 11:00:00,20.63,20.67,20.3,20.36,75100.0,13.2701,13.2958,13.0578,13.0964,75100.0
2008-12-22 11:30:00,20.36,20.37,20.11,20.24,97100.0,13.0964,13.1028,12.9356,13.0192,97100.0
2008-12-22 12:00:00,20.24,20.24,20.1,20.17,77100.0,13.0192,13.0192,12.9292,12.9742,77100.0
2008-12-22 12:30:00,20.15,20.32,20.14,20.29,67500.0,12.9613,13.0707,12.9549,13.0514,67500.0
2008-12-22 13:00:00,20.27,20.33,20.1,20.17,63400.0,13.0385,13.0771,12.9292,12.9742,63400.0
2008-12-22 13:30:00,20.16,20.18,19.97,20.01,93400.0,12.9678,12.9806,12.8455,12.8713,93400.0
2008-12-22 14:00:00,20.0,20.11,19.78,19.86,123000.0,12.8648,12.9356,12.7233,12.7748,123000.0
2008-12-22 14:30:00,19.88,20.07,19.84,19.95,93500.0,12.7876,12.9099,12.7619,12.8327,93500.0
2008-12-22 15:00:00,19.95,20.0,19.82,19.87,105300.0,12.8327,12.8648,12.7491,12.7812,105300.0
2008-12-22 15:30:00,19.87,20.25,19.85,20.22,222300.0,12.7812,13.0256,12.7684,13.0064,222300.0
2008-12-23 09:30:00,20.29,20.69,20.27,20.68,157500.0,13.0514,13.3087,13.0385,13.3022,157500.0
2008-12-23 10:00:00,20.67,20.74,20.3,20.44,37100.0,13.2958,13.3408,13.0578,13.1479,37100.0
2008-12-23 10:30:00,20.46,20.52,20.35,20.35,54600.0,13.1607,13.1993,13.09,13.09,54600.0
2008-12-23 11:00:00,20.35,20.4,19.95,19.95,39500.0,13.09,13.1221,12.8327,12.8327,39500.0
2008-12-23 11:30:00,19.96,20.39,19.94,20.2,41900.0,12.8391,13.1157,12.8262,12.9935,41900.0
2008-12-23 12:00:00,20.2,20.23,19.95,19.97,35300.0,12.9935,13.0128,12.8327,12.8455,35300.0
2008-12-23 12:30:00,19.97,20.06,19.85,20.06,39200.0,12.8455,12.9034,12.7684,12.9034,39200.0
2008-12-23 13:00:00,20.03,20.04,19.92,19.95,21100.0,12.8841,12.8906,12.8134,12.8327,21100.0
2008-12-23 13:30:00,19.94,20.28,19.92,20.28,71100.0,12.8262,13.0449,12.8134,13.0449,71100.0
2008-12-23 14:00:00,20.27,20.31,20.1,20.24,28000.0,13.0385,13.0642,12.9292,13.0192,28000.0
2008-12-23 14:30:00,20.24,20.25,19.97,20.02,45800.0,13.0192,13.0256,12.8455,12.8777,45800.0
2008-12-23 15:00:00,20.01,20.17,19.84,19.94,85400.0,12.8713,12.9742,12.7619,12.8262,85400.0
2008-12-23 15:30:00,19.93,20.01,19.82,19.95,123000.0,12.8198,12.8713,12.7491,12.8327,123000.0
2008-12-24 09:30:00,19.99,20.14,19.34,19.39,125400.0,12.8584,12.9549,12.4403,12.4725,125400.0
2008-12-24 10:00:00,19.39,19.65,19.36,19.6,74700.0,12.4725,12.6397,12.4532,12.6075,74700.0
2008-12-24 10:30:00,19.6,19.72,19.56,19.59,34600.0,12.6075,12.6847,12.5818,12.6011,34600.0
2008-12-24 11:00:00,19.58,19.66,19.51,19.64,36600.0,12.5947,12.6461,12.5496,12.6333,36600.0
2008-12-24 11:30:00,19.64,19.7,19.49,19.49,46200.0,12.6333,12.6719,12.5368,12.5368,46200.0
2008-12-24 12:00:00,19.49,19.56,19.45,19.5,44500.0,12.5368,12.5818,12.5111,12.5432,44500.0
2008-12-24 12:30:00,19.49,19.76,19.45,19.7,72300.0,12.5368,12.7105,12.5111,12.6719,72300.0
2008-12-26 09:30:00,20.0,20.25,19.95,20.01,44700.0,12.8648,13.0256,12.8327,12.8713,44700.0
2008-12-26 10:00:00,20.03,20.17,19.95,19.96,28800.0,12.8841,12.9742,12.8327,12.8391,28800.0
2008-12-26 10:30:00,19.96,19.97,19.86,19.9,51500.0,12.8391,12.8455,12.7748,12.8005,51500.0
2008-12-26 11:00:00,19.91,19.97,19.85,19.93,17500.0,12.8069,12.8455,12.7684,12.8198,17500.0
2008-12-26 11:30:00,19.94,20.07,19.93,20.04,44100.0,12.8262,12.9099,12.8198,12.8906,44100.0
2008-12-26 12:00:00,20.03,20.1,19.98,20.08,18200.0,12.8841,12.9292,12.852,12.9163,18200.0
2008-12-26 12:30:00,20.06,20.12,20.04,20.05,11900.0,12.9034,12.942,12.8906,12.897,11900.0
2008-12-26 13:00:00,20.06,20.13,20.04,20.13,14600.0,12.9034,12.9485,12.8906,12.9485,14600.0
2008-12-26 13:30:00,20.13,20.23,20.11,20.14,67600.0,12.9485,13.0128,12.9356,12.9549,67600.0
2008-12-26 14:00:00,20.17,20.34,20.12,20.28,69500.0,12.9742,13.0835,12.942,13.0449,69500.0
2008-12-26 14:30:00,20.27,20.34,20.27,20.32,24400.0,13.0385,13.0835,13.0385,13.0707,24400.0
2008-12-26 15:00:00,20.3,20.34,20.26,20.32,43400.0,13.0578,13.0835,13.0321,13.0707,43400.0
2008-12-26 15:30:00,20.32,20.35,20.15,20.32,117600.0,13.0707,13.09,12.9613,13.0707,117600.0
2008-12-29 09:30:00,20.86,20.93,20.63,20.67,88500.0,13.418,13.4631,13.2701,13.2958,88500.0
2008-12-29 10:00:00,20.67,20.73,20.4,20.56,82300.0,13.2958,13.3344,13.1221,13.2251,82300.0
2008-12-29 10:30:00,20.54,20.59,20.4,20.4,67900.0,13.2122,13.2444,13.1221,13.1221,67900.0
2008-12-29 11:00:00,20.4,20.41,20.33,20.33,82700.0,13.1221,13.1286,13.0771,13.0771,82700.0
2008-12-29 11:30:00,20.31,20.49,20.21,20.49,56400.0,13.0642,13.18,12.9999,13.18,56400.0
2008-12-29 12:00:00,20.49,20.66,20.33,20.36,56600.0,13.18,13.2894,13.0771,13.0964,56600.0
2008-12-29 12:30:00,20.35,20.35,20.04,20.04,50600.0,13.09,13.09,12.8906,12.8906,50600.0
2008-12-29 13:00:00,20.04,20.06,19.98,20.05,71700.0,12.8906,12.9034,12.852,12.897,71700.0
2008-12-29 13:30:00,20.05,20.17,20.02,20.1,81600.0,12.897,12.9742,12.8777,12.9292,81600.0
2008-12-29 14:00:00,20.1,20.25,19.92,20.21,121100.0,12.9292,13.0256,12.8134,12.9999,121100.0
2008-12-29 14:30:00,20.22,20.22,20.0,20.14,41700.0,13.0064,13.0064,12.8648,12.9549,41700.0
2008-12-29 15:00:00,20.16,20.31,20.16,20.22,39700.0,12.9678,13.0642,12.9678,13.0064,39700.0
2008-12-29 15:30:00,20.21,20.27,20.1,20.18,113300.0,12.9999,13.0385,12.9292,12.9806,113300.0
2008-12-30 09:30:00,20.58,20.61,20.35,20.35,109200.0,13.2379,13.2572,13.09,13.09,109200.0
2008-12-30 10:00:00,20.35,20.54,20.32,20.51,25000.0,13.09,13.2122,13.0707,13.1929,25000.0
2008-12-30 10:30:00,20.51,20.64,20.51,20.53,43500.0,13.1929,13.2765,13.1929,13.2058,43500.0
2008-12-30 11:00:00,20.54,20.58,20.38,20.58,30100.0,13.2122,13.2379,13.1093,13.2379,30100.0
2008-12-30 11:30:00,20.58,20.73,20.48,20.72,53900.0,13.2379,13.3344,13.1736,13.328,53900.0
2008-12-30 12:00:00,20.72,20.76,20.63,20.65,36800.0,13.328,13.3537,13.2701,13.2829,36800.0
2008-12-30 12:30:00,20.65,20.66,20.51,20.51,26100.0,13.2829,13.2894,13.1929,13.1929,26100.0
2008-12-30 13:00:00,20.51,20.54,20.43,20.53,31000.0,13.1929,13.2122,13.1414,13.2058,31000.0
2008-12-30 13:30:00,20.53,20.72,20.53,20.6,43200.0,13.2058,13.328,13.2058,13.2508,43200.0
2008-12-30 14:00:00,20.6,20.66,20.53,20.62,63600.0,13.2508,13.2894,13.2058,13.2636,63600.0
2008-12-30 14:30:00,20.64,20.64,20.41,20.45,79100.0,13.2765,13.2765,13.1286,13.1543,79100.0
2008-12-30 15:00:00,20.46,20.64,20.39,20.62,69200.0,13.1607,13.2765,13.1157,13.2636,69200.0
2008-12-30 15:30:00,20.62,20.8,20.57,20.8,128900.0,13.2636,13.3794,13.2315,13.3794,128900.0
2008-12-31 09:30:00,20.11,20.92,20.11,20.69,30800.0,12.9356,13.4566,12.9356,13.3087,30800.0
2008-12-31 10:00:00,20.7,20.97,20.65,20.95,95100.0,13.3151,13.4888,13.2829,13.4759,95100.0
2008-12-31 10:30:00,20.94,20.94,20.65,20.67,35400.0,13.4695,13.4695,13.2829,13.2958,35400.0
2008-12-31 11:00:00,20.67,20.85,20.67,20.85,24800.0,13.2958,13.4116,13.2958,13.4116,24800.0
2008-12-31 11:30:00,20.85,20.96,20.84,20.89,54300.0,13.4116,13.4824,13.4052,13.4373,54300.0
2008-12-31 12:00:00,20.89,20.97,20.72,20.74,62800.0,13.4373,13.4888,13.328,13.3408,62800.0
2008-12-31 12:30:00,20.76,20.86,20.75,20.79,43600.0,13.3537,13.418,13.3473,13.373,43600.0
2008-12-31 13:00:00,20.8,20.97,20.79,20.83,89400.0,13.3794,13.4888,13.373,13.3987,89400.0
2008-12-31 13:30:00,20.83,21.02,20.83,21.0,84000.0,13.3987,13.5209,13.3987,13.5081,84000.0
2008-12-31 14:00:00,21.01,21.23,21.01,21.19,92500.0,13.5145,13.656,13.5145,13.6303,92500.0
2008-12-31 14:30:00,21.18,21.23,21.01,21.1,41900.0,13.6239,13.656,13.5145,13.5724,41900.0
2008-12-31 15:00:00,21.11,21.2,21.06,21.17,53400.0,13.5788,13.6367,13.5467,13.6174,53400.0
2008-12-31 15:30:00,21.15,21.29,20.9,20.99,215500.0,13.6046,13.6946,13.4438,13.5016,215500.0
2009-01-02 09:30:00,20.99,21.11,20.93,20.98,95200.0,13.5016,13.5788,13.4631,13.4952,95200.0
2009-01-02 10:00:00,20.97,21.25,20.94,21.23,55500.0,13.4888,13.6689,13.4695,13.656,55500.0
2009-01-02 10:30:00,21.24,21.52,21.22,21.5,151400.0,13.6625,13.8426,13.6496,13.8297,151400.0
2009-01-02 11:00:00,21.48,21.68,21.46,21.68,95000.0,13.8168,13.9455,13.804,13.9455,95000.0
2009-01-02 11:30:00,21.68,21.88,21.66,21.77,30300.0,13.9455,14.0741,13.9326,14.0034,30300.0
2009-01-02 12:00:00,21.78,21.85,21.76,21.84,11200.0,14.0098,14.0548,13.9969,14.0484,11200.0
2009-01-02 12:30:00,21.85,21.97,21.83,21.87,26100.0,14.0548,14.132,14.042,14.0677,26100.0
2009-01-02 13:00:00,21.89,21.99,21.86,21.96,21200.0,14.0806,14.1449,14.0613,14.1256,21200.0
2009-01-02 13:30:00,21.96,21.99,21.72,21.75,62700.0,14.1256,14.1449,13.9712,13.9905,62700.0
2009-01-02 14:00:00,21.72,21.85,21.68,21.84,52200.0,13.9712,14.0548,13.9455,14.0484,52200.0
2009-01-02 14:30:00,21.86,21.96,21.84,21.94,105100.0,14.0613,14.1256,14.0484,14.1127,105100.0
2009-01-02 15:00:00,21.96,22.0,21.92,21.97,76100.0,14.1256,14.1513,14.0999,14.132,76100.0
2009-01-02 15:30:00,21.98,22.09,21.89,21.99,168500.0,14.1385,14.2092,14.0806,14.1449,168500.0
2009-01-05 09:30:00,21.92,22.02,21.8,21.83,186800.0,14.0999,14.1642,14.0227,14.042,186800.0
2009-01-05 10:00:00,21.84,22.07,21.83,22.04,153200.0,14.0484,14.1963,14.042,14.1771,153200.0
2009-01-05 10:30:00,22.06,22.35,22.04,22.21,249400.0,14.1899,14.3765,14.1771,14.2864,249400.0
2009-01-05 11:00:00,22.21,22.28,22.14,22.19,134600.0,14.2864,14.3314,14.2414,14.2735,134600.0
2009-01-05 11:30:00,22.17,22.32,22.11,22.17,106900.0,14.2607,14.3572,14.2221,14.2607,106900.0
2009-01-05 12:00:00,22.2,22.42,22.14,22.3,112400.0,14.28,14.4215,14.2414,14.3443,112400.0
2009-01-05 12:30:00,22.29,22.33,22.11,22.32,84100.0,14.3379,14.3636,14.2221,14.3572,84100.0
2009-01-05 13:00:00,22.33,22.44,22.26,22.33,213600.0,14.3636,14.4343,14.3186,14.3636,213600.0
2009-01-05 13:30:00,22.35,22.45,22.18,22.44,145800.0,14.3765,14.4408,14.2671,14.4343,145800.0
2009-01-05 14:00:00,22.45,22.49,22.27,22.27,106500.0,14.4408,14.4665,14.325,14.325,106500.0
2009-01-05 14:30:00,22.26,22.28,21.97,22.03,159300.0,14.3186,14.3314,14.132,14.1706,159300.0
2009-01-05 15:00:00,22.05,22.2,21.77,21.85,189000.0,14.1835,14.28,14.0034,14.0548,189000.0
2009-01-05 15:30:00,21.81,22.16,21.8,22.14,221500.0,14.0291,14.2542,14.0227,14.2414,221500.0
2009-01-06 09:30:00,23.16,23.42,23.11,23.42,402700.0,14.8975,15.0647,14.8653,15.0647,402700.0
2009-01-06 10:00:00,23.42,23.47,22.94,23.06,207300.0,15.0647,15.0969,14.756,14.8332,207300.0
2009-01-06 10:30:00,23.04,23.38,23.04,23.24,320600.0,14.8203,15.039,14.8203,14.9489,320600.0
2009-01-06 11:00:00,23.26,23.32,23.08,23.3,211600.0,14.9618,15.0004,14.846,14.9875,211600.0
2009-01-06 11:30:00,23.3,23.7,23.29,23.67,219100.0,14.9875,15.2448,14.9811,15.2255,219100.0
2009-01-06 12:00:00,23.67,23.96,23.66,23.8,210600.0,15.2255,15.4121,15.2191,15.3092,210600.0
2009-01-06 12:30:00,23.8,24.11,23.77,24.09,197900.0,15.3092,15.5086,15.2899,15.4957,197900.0
2009-01-06 13:00:00,24.09,24.16,23.76,23.89,140600.0,15.4957,15.5407,15.2834,15.367,140600.0
2009-01-06 13:30:00,23.88,24.01,23.77,23.92,130800.0,15.3606,15.4442,15.2899,15.3863,130800.0
2009-01-06 14:00:00,23.92,24.1,23.88,24.0,211000.0,15.3863,15.5021,15.3606,15.4378,211000.0
2009-01-06 14:30:00,24.02,24.36,24.01,24.34,228900.0,15.4507,15.6694,15.4442,15.6565,228900.0
2009-01-06 15:00:00,24.36,24.4,23.99,24.1,252700.0,15.6694,15.6951,15.4314,15.5021,252700.0
2009-01-06 15:30:00,24.1,24.45,24.04,24.25,702400.0,15.5021,15.7273,15.4635,15.5986,702400.0
2009-01-07 09:30:00,23.3,23.5,23.14,23.24,257300.0,14.9875,15.1162,14.8846,14.9489,257300.0
2009-01-07 10:00:00,23.26,23.3,22.99,23.02,142100.0,14.9618,14.9875,14.7881,14.8074,142100.0
2009-01-07 10:30:00,23.02,23.02,22.78,22.88,188600.0,14.8074,14.8074,14.6531,14.7174,188600.0
2009-01-07 11:00:00,22.87,23.09,22.83,23.07,105700.0,14.7109,14.8525,14.6852,14.8396,105700.0
2009-01-07 11:30:00,23.08,23.54,23.08,23.29,116500.0,14.846,15.1419,14.846,14.9811,116500.0
2009-01-07 12:00:00,23.3,23.3,23.02,23.15,106600.0,14.9875,14.9875,14.8074,14.8911,106600.0
2009-01-07 12:30:00,23.16,23.28,23.11,23.15,109400.0,14.8975,14.9747,14.8653,14.8911,109400.0
2009-01-07 13:00:00,23.13,23.25,23.11,23.21,163100.0,14.8782,14.9554,14.8653,14.9296,163100.0
2009-01-07 13:30:00,23.21,23.25,22.81,22.83,87400.0,14.9296,14.9554,14.6723,14.6852,87400.0
2009-01-07 14:00:00,22.82,23.01,22.69,22.79,121700.0,14.6788,14.801,14.5952,14.6595,121700.0
2009-01-07 14:30:00,22.79,22.91,22.65,22.75,90800.0,14.6595,14.7367,14.5694,14.6338,90800.0
2009-01-07 15:00:00,22.78,22.9,22.51,22.9,134300.0,14.6531,14.7302,14.4794,14.7302,134300.0
2009-01-07 15:30:00,22.9,22.97,22.61,22.73,205400.0,14.7302,14.7753,14.5437,14.6209,205400.0
2009-01-08 09:30:00,23.34,23.39,22.84,23.07,180000.0,15.0133,15.0454,14.6916,14.8396,180000.0
2009-01-08 10:00:00,23.08,23.13,22.91,23.09,142800.0,14.846,14.8782,14.7367,14.8525,142800.0
2009-01-08 10:30:00,23.08,23.24,22.93,23.19,117300.0,14.846,14.9489,14.7495,14.9168,117300.0
2009-01-08 11:00:00,23.2,23.38,23.18,23.31,255300.0,14.9232,15.039,14.9103,14.994,255300.0
2009-01-08 11:30:00,23.3,23.39,23.1,23.26,183800.0,14.9875,15.0454,14.8589,14.9618,183800.0
2009-01-08 12:00:00,23.27,23.5,23.26,23.43,179500.0,14.9682,15.1162,14.9618,15.0712,179500.0
2009-01-08 12:30:00,23.43,23.69,23.41,23.55,191500.0,15.0712,15.2384,15.0583,15.1483,191500.0
2009-01-08 13:00:00,23.56,23.61,23.52,23.56,203900.0,15.1548,15.1869,15.129,15.1548,203900.0
2009-01-08 13:30:00,23.55,23.56,23.38,23.44,167400.0,15.1483,15.1548,15.039,15.0776,167400.0
2009-01-08 14:00:00,23.44,23.63,23.38,23.5,135300.0,15.0776,15.1998,15.039,15.1162,135300.0
2009-01-08 14:30:00,23.5,23.89,23.49,23.89,213200.0,15.1162,15.367,15.1098,15.367,213200.0
2009-01-08 15:00:00,23.89,24.0,23.78,23.78,332800.0,15.367,15.4378,15.2963,15.2963,332800.0
2009-01-08 15:30:00,23.78,24.0,23.58,23.98,351600.0,15.2963,15.4378,15.1676,15.4249,351600.0
2009-01-09 09:30:00,23.22,23.41,22.51,22.6,239700.0,14.9361,15.0583,14.4794,14.5373,239700.0
2009-01-09 10:00:00,22.59,22.76,22.55,22.62,176200.0,14.5308,14.6402,14.5051,14.5501,176200.0
2009-01-09 10:30:00,22.63,22.63,22.4,22.59,165300.0,14.5566,14.5566,14.4086,14.5308,165300.0
2009-01-09 11:00:00,22.58,22.75,22.53,22.67,188600.0,14.5244,14.6338,14.4922,14.5823,188600.0
2009-01-09 11:30:00,22.65,22.68,22.46,22.67,115000.0,14.5694,14.5887,14.4472,14.5823,115000.0
2009-01-09 12:00:00,22.66,22.9,22.66,22.75,128900.0,14.5759,14.7302,14.5759,14.6338,128900.0
2009-01-09 12:30:00,22.75,22.78,22.57,22.59,139800.0,14.6338,14.6531,14.518,14.5308,139800.0
2009-01-09 13:00:00,22.6,22.71,22.29,22.32,128300.0,14.5373,14.608,14.3379,14.3572,128300.0
2009-01-09 13:30:00,22.32,22.47,22.31,22.37,70800.0,14.3572,14.4536,14.3507,14.3893,70800.0
2009-01-09 14:00:00,22.37,22.64,22.37,22.56,67700.0,14.3893,14.563,14.3893,14.5115,67700.0
2009-01-09 14:30:00,22.56,22.74,22.55,22.62,125700.0,14.5115,14.6273,14.5051,14.5501,125700.0
2009-01-09 15:00:00,22.6,22.73,22.31,22.39,185400.0,14.5373,14.6209,14.3507,14.4022,185400.0
2009-01-09 15:30:00,22.41,22.6,22.33,22.37,272100.0,14.4151,14.5373,14.3636,14.3893,272100.0
2009-01-12 09:30:00,22.29,22.49,22.02,22.19,205600.0,14.3379,14.4665,14.1642,14.2735,205600.0
2009-01-12 10:00:00,22.19,22.21,21.79,21.95,139400.0,14.2735,14.2864,14.0162,14.1192,139400.0
2009-01-12 10:30:00,21.95,22.06,21.87,21.99,82300.0,14.1192,14.1899,14.0677,14.1449,82300.0
2009-01-12 11:00:00,21.98,22.08,21.82,21.9,129800.0,14.1385,14.2028,14.0355,14.087,129800.0
2009-01-12 11:30:00,21.92,21.93,21.66,21.72,54600.0,14.0999,14.1063,13.9326,13.9712,54600.0
2009-01-12 12:00:00,21.71,21.9,21.67,21.8,85400.0,13.9648,14.087,13.9391,14.0227,85400.0
2009-01-12 12:30:00,21.82,22.0,21.81,21.9,81600.0,14.0355,14.1513,14.0291,14.087,81600.0
2009-01-12 13:00:00,21.89,22.05,21.83,21.87,58700.0,14.0806,14.1835,14.042,14.0677,58700.0
2009-01-12 13:30:00,21.87,22.12,21.83,22.0,51400.0,14.0677,14.2285,14.042,14.1513,51400.0
2009-01-12 14:00:00,21.95,21.96,21.73,21.75,126300.0,14.1192,14.1256,13.9776,13.9905,126300.0
2009-01-12 14:30:00,21.72,21.72,21.48,21.54,177900.0,13.9712,13.9712,13.8168,13.8554,177900.0
2009-01-12 15:00:00,21.52,21.64,21.35,21.41,268000.0,13.8426,13.9198,13.7332,13.7718,268000.0
2009-01-12 15:30:00,21.4,21.55,21.27,21.53,575900.0,13.7654,13.8619,13.6818,13.849,575900.0
2009-01-13 09:30:00,20.75,21.53,20.69,21.49,416900.0,13.3473,13.849,13.3087,13.8233,416900.0
2009-01-13 10:00:00,21.48,21.55,21.04,21.13,221400.0,13.8168,13.8619,13.5338,13.5917,221400.0
2009-01-13 10:30:00,21.15,21.39,21.01,21.25,194100.0,13.6046,13.7589,13.5145,13.6689,194100.0
2009-01-13 11:00:00,21.24,21.45,21.17,21.39,173900.0,13.6625,13.7975,13.6174,13.7589,173900.0
2009-01-13 11:30:00,21.39,21.49,21.24,21.34,87300.0,13.7589,13.8233,13.6625,13.7268,87300.0
2009-01-13 12:00:00,21.36,21.38,21.15,21.24,56500.0,13.7396,13.7525,13.6046,13.6625,56500.0
2009-01-13 12:30:00,21.24,21.45,21.21,21.31,64000.0,13.6625,13.7975,13.6432,13.7075,64000.0
2009-01-13 13:00:00,21.3,21.32,21.16,21.21,110400.0,13.7011,13.7139,13.611,13.6432,110400.0
2009-01-13 13:30:00,21.2,21.26,21.02,21.04,191800.0,13.6367,13.6753,13.5209,13.5338,191800.0
2009-01-13 14:00:00,21.03,21.27,21.0,21.22,110400.0,13.5274,13.6818,13.5081,13.6496,110400.0
2009-01-13 14:30:00,21.23,21.8,21.22,21.64,293500.0,13.656,14.0227,13.6496,13.9198,293500.0
2009-01-13 15:00:00,21.65,21.72,21.39,21.64,226900.0,13.9262,13.9712,13.7589,13.9198,226900.0
2009-01-13 15:30:00,21.64,21.84,21.44,21.69,284100.0,13.9198,14.0484,13.7911,13.9519,284100.0
2009-01-14 09:30:00,21.04,21.04,20.63,20.72,205800.0,13.5338,13.5338,13.2701,13.328,205800.0
2009-01-14 10:00:00,20.72,20.81,20.38,20.48,224700.0,13.328,13.3859,13.1093,13.1736,224700.0
2009-01-14 10:30:00,20.48,20.48,20.13,20.36,179100.0,13.1736,13.1736,12.9485,13.0964,179100.0
2009-01-14 11:00:00,20.35,20.46,20.22,20.44,130600.0,13.09,13.1607,13.0064,13.1479,130600.0
2009-01-14 11:30:00,20.42,20.44,20.26,20.37,67000.0,13.135,13.1479,13.0321,13.1028,67000.0
2009-01-14 12:00:00,20.37,20.38,20.2,20.24,96200.0,13.1028,13.1093,12.9935,13.0192,96200.0
2009-01-14 12:30:00,20.24,20.34,20.09,20.32,124500.0,13.0192,13.0835,12.9227,13.0707,124500.0
2009-01-14 13:00:00,20.32,20.38,20.19,20.21,117000.0,13.0707,13.1093,12.9871,12.9999,117000.0
2009-01-14 13:30:00,20.21,20.3,20.18,20.24,113200.0,12.9999,13.0578,12.9806,13.0192,113200.0
2009-01-14 14:00:00,20.24,20.45,20.15,20.27,162700.0,13.0192,13.1543,12.9613,13.0385,162700.0
2009-01-14 14:30:00,20.26,20.59,20.26,20.33,172800.0,13.0321,13.2444,13.0321,13.0771,172800.0
2009-01-14 15:00:00,20.33,20.34,20.03,20.07,197400.0,13.0771,13.0835,12.8841,12.9099,197400.0
2009-01-14 15:30:00,20.07,20.23,19.92,20.16,448700.0,12.9099,13.0128,12.8134,12.9678,448700.0
2009-01-15 09:30:00,20.34,20.34,19.86,19.96,143100.0,13.0835,13.0835,12.7748,12.8391,143100.0
2009-01-15 10:00:00,19.96,20.06,19.57,19.6,259900.0,12.8391,12.9034,12.5882,12.6075,259900.0
2009-01-15 10:30:00,19.6,19.67,19.45,19.61,233500.0,12.6075,12.6526,12.5111,12.614,233500.0
2009-01-15 11:00:00,19.61,19.74,19.59,19.67,81800.0,12.614,12.6976,12.6011,12.6526,81800.0
2009-01-15 11:30:00,19.67,19.73,19.56,19.69,48000.0,12.6526,12.6912,12.5818,12.6654,48000.0
2009-01-15 12:00:00,19.69,19.73,19.5,19.53,80400.0,12.6654,12.6912,12.5432,12.5625,80400.0
2009-01-15 12:30:00,19.51,19.57,19.34,19.5,65300.0,12.5496,12.5882,12.4403,12.5432,65300.0
2009-01-15 13:00:00,19.51,19.66,19.46,19.55,205800.0,12.5496,12.6461,12.5175,12.5754,205800.0
2009-01-15 13:30:00,19.55,20.16,19.54,20.15,381500.0,12.5754,12.9678,12.5689,12.9613,381500.0
2009-01-15 14:00:00,20.17,20.58,20.16,20.53,320100.0,12.9742,13.2379,12.9678,13.2058,320100.0
2009-01-15 14:30:00,20.53,20.98,20.51,20.56,200300.0,13.2058,13.4952,13.1929,13.2251,200300.0
2009-01-15 15:00:00,20.56,20.87,20.44,20.54,141800.0,13.2251,13.4245,13.1479,13.2122,141800.0
2009-01-15 15:30:00,20.54,20.72,20.23,20.66,286400.0,13.2122,13.328,13.0128,13.2894,286400.0
2009-01-16 09:30:00,20.99,21.01,20.67,20.75,184000.0,13.5016,13.5145,13.2958,13.3473,184000.0
2009-01-16 10:00:00,20.75,20.82,20.53,20.66,148600.0,13.3473,13.3923,13.2058,13.2894,148600.0
2009-01-16 10:30:00,20.65,20.78,20.62,20.72,148800.0,13.2829,13.3666,13.2636,13.328,148800.0
2009-01-16 11:00:00,20.71,20.73,20.5,20.5,154400.0,13.3215,13.3344,13.1865,13.1865,154400.0
2009-01-16 11:30:00,20.5,20.55,20.28,20.38,114900.0,13.1865,13.2186,13.0449,13.1093,114900.0
2009-01-16 12:00:00,20.37,20.37,19.91,20.02,228600.0,13.1028,13.1028,12.8069,12.8777,228600.0
2009-01-16 12:30:00,20.01,20.38,20.01,20.34,74300.0,12.8713,13.1093,12.8713,13.0835,74300.0
2009-01-16 13:00:00,20.38,20.4,20.22,20.32,118900.0,13.1093,13.1221,13.0064,13.0707,118900.0
2009-01-16 13:30:00,20.32,20.5,20.29,20.5,152200.0,13.0707,13.1865,13.0514,13.1865,152200.0
2009-01-16 14:00:00,20.5,20.74,20.45,20.66,175200.0,13.1865,13.3408,13.1543,13.2894,175200.0
2009-01-16 14:30:00,20.67,20.73,20.44,20.49,265400.0,13.2958,13.3344,13.1479,13.18,265400.0
2009-01-16 15:00:00,20.49,20.82,20.42,20.6,143600.0,13.18,13.3923,13.135,13.2508,143600.0
2009-01-16 15:30:00,20.61,20.79,20.56,20.7,193700.0,13.2572,13.373,13.2251,13.3151,193700.0
2009-01-20 09:30:00,19.96,20.16,19.63,19.65,281700.0,12.8391,12.9678,12.6268,12.6397,281700.0
2009-01-20 10:00:00,19.64,19.81,19.5,19.81,247000.0,12.6333,12.7426,12.5432,12.7426,247000.0
2009-01-20 10:30:00,19.82,19.83,19.67,19.72,256500.0,12.7491,12.7555,12.6526,12.6847,256500.0
2009-01-20 11:00:00,19.73,19.8,19.59,19.68,83800.0,12.6912,12.7362,12.6011,12.659,83800.0
2009-01-20 11:30:00,19.67,19.93,19.67,19.73,88900.0,12.6526,12.8198,12.6526,12.6912,88900.0
2009-01-20 12:00:00,19.74,20.1,19.73,19.78,121700.0,12.6976,12.9292,12.6912,12.7233,121700.0
2009-01-20 12:30:00,19.79,20.01,19.75,19.85,111000.0,12.7298,12.8713,12.704,12.7684,111000.0
2009-01-20 13:00:00,19.82,19.94,19.68,19.79,94400.0,12.7491,12.8262,12.659,12.7298,94400.0
2009-01-20 13:30:00,19.78,19.79,19.5,19.51,75900.0,12.7233,12.7298,12.5432,12.5496,75900.0
2009-01-20 14:00:00,19.49,19.62,19.34,19.43,95900.0,12.5368,12.6204,12.4403,12.4982,95900.0
2009-01-20 14:30:00,19.4,19.42,19.17,19.24,160500.0,12.4789,12.4918,12.3309,12.376,160500.0
2009-01-20 15:00:00,19.2,19.37,19.01,19.23,119800.0,12.3502,12.4596,12.228,12.3695,119800.0
2009-01-20 15:30:00,19.22,19.47,19.05,19.07,215800.0,12.3631,12.5239,12.2538,12.2666,215800.0
2009-01-21 09:30:00,19.62,19.85,19.42,19.83,187900.0,12.6204,12.7684,12.4918,12.7555,187900.0
2009-01-21 10:00:00,19.86,19.92,19.66,19.68,140700.0,12.7748,12.8134,12.6461,12.659,140700.0
2009-01-21 10:30:00,19.68,19.78,19.26,19.26,188800.0,12.659,12.7233,12.3888,12.3888,188800.0
2009-01-21 11:00:00,19.24,19.56,19.24,19.42,160000.0,12.376,12.5818,12.376,12.4918,160000.0
2009-01-21 11:30:00,19.4,19.53,19.32,19.34,173000.0,12.4789,12.5625,12.4274,12.4403,173000.0
2009-01-21 12:00:00,19.35,19.58,19.3,19.4,153600.0,12.4467,12.5947,12.4146,12.4789,153600.0
2009-01-21 12:30:00,19.38,19.51,19.35,19.46,100800.0,12.466,12.5496,12.4467,12.5175,100800.0
2009-01-21 13:00:00,19.47,19.65,19.38,19.45,59200.0,12.5239,12.6397,12.466,12.5111,59200.0
2009-01-21 13:30:00,19.44,19.86,19.37,19.82,176100.0,12.5046,12.7748,12.4596,12.7491,176100.0
2009-01-21 14:00:00,19.83,19.95,19.68,19.77,227400.0,12.7555,12.8327,12.659,12.7169,227400.0
2009-01-21 14:30:00,19.77,20.16,19.74,20.1,214600.0,12.7169,12.9678,12.6976,12.9292,214600.0
2009-01-21 15:00:00,20.09,20.3,20.04,20.23,223000.0,12.9227,13.0578,12.8906,13.0128,223000.0
2009-01-21 15:30:00,20.21,20.56,20.14,20.54,350500.0,12.9999,13.2251,12.9549,13.2122,350500.0
2009-01-22 09:30:00,19.85,19.99,19.7,19.82,152500.0,12.7684,12.8584,12.6719,12.7491,152500.0
2009-01-22 10:00:00,19.8,19.99,19.76,19.79,187400.0,12.7362,12.8584,12.7105,12.7298,187400.0
2009-01-22 10:30:00,19.81,19.81,19.55,19.58,230500.0,12.7426,12.7426,12.5754,12.5947,230500.0
2009-01-22 11:00:00,19.58,19.58,19.34,19.39,185800.0,12.5947,12.5947,12.4403,12.4725,185800.0
2009-01-22 11:30:00,19.38,19.4,19.22,19.25,116600.0,12.466,12.4789,12.3631,12.3824,116600.0
2009-01-22 12:00:00,19.25,19.49,19.23,19.48,133600.0,12.3824,12.5368,12.3695,12.5304,133600.0
2009-01-22 12:30:00,19.46,19.61,19.4,19.45,67400.0,12.5175,12.614,12.4789,12.5111,67400.0
2009-01-22 13:00:00,19.45,19.6,19.33,19.42,73900.0,12.5111,12.6075,12.4339,12.4918,73900.0
2009-01-22 13:30:00,19.41,19.7,19.35,19.7,235200.0,12.4853,12.6719,12.4467,12.6719,235200.0
2009-01-22 14:00:00,19.7,20.0,19.68,19.87,205000.0,12.6719,12.8648,12.659,12.7812,205000.0
2009-01-22 14:30:00,19.83,19.93,19.52,19.88,227000.0,12.7555,12.8198,12.5561,12.7876,227000.0
2009-01-22 15:00:00,19.89,19.9,19.41,19.61,132200.0,12.7941,12.8005,12.4853,12.614,132200.0
2009-01-22 15:30:00,19.63,19.82,19.44,19.66,192700.0,12.6268,12.7491,12.5046,12.6461,192700.0
2009-01-23 09:30:00,18.92,19.22,18.81,18.98,179600.0,12.1701,12.3631,12.0994,12.2087,179600.0
2009-01-23 10:00:00,18.99,19.5,18.97,19.41,173200.0,12.2152,12.5432,12.2023,12.4853,173200.0
2009-01-23 10:30:00,19.42,19.43,19.09,19.31,119200.0,12.4918,12.4982,12.2795,12.421,119200.0
2009-01-23 11:00:00,19.32,19.64,19.3,19.5,165400.0,12.4274,12.6333,12.4146,12.5432,165400.0
2009-01-23 11:30:00,19.49,19.65,19.41,19.44,169100.0,12.5368,12.6397,12.4853,12.5046,169100.0
2009-01-23 12:00:00,19.43,19.88,19.41,19.85,89400.0,12.4982,12.7876,12.4853,12.7684,89400.0
2009-01-23 12:30:00,19.79,20.02,19.65,19.96,84600.0,12.7298,12.8777,12.6397,12.8391,84600.0
2009-01-23 13:00:00,19.9,20.37,19.86,20.23,107000.0,12.8005,13.1028,12.7748,13.0128,107000.0
2009-01-23 13:30:00,20.23,20.48,20.23,20.46,101800.0,13.0128,13.1736,13.0128,13.1607,101800.0
2009-01-23 14:00:00,20.45,20.49,20.18,20.26,104200.0,13.1543,13.18,12.9806,13.0321,104200.0
2009-01-23 14:30:00,20.25,20.27,19.81,19.93,164800.0,13.0256,13.0385,12.7426,12.8198,164800.0
2009-01-23 15:00:00,19.9,20.06,19.83,19.94,129600.0,12.8005,12.9034,12.7555,12.8262,129600.0
2009-01-23 15:30:00,19.9,20.01,19.79,19.94,411500.0,12.8005,12.8713,12.7298,12.8262,411500.0
2009-01-26 09:30:00,20.01,20.36,19.95,20.3,249300.0,12.8713,13.0964,12.8327,13.0578,249300.0
2009-01-26 10:00:00,20.3,20.85,20.3,20.64,290300.0,13.0578,13.4116,13.0578,13.2765,290300.0
2009-01-26 10:30:00,20.65,20.72,20.54,20.61,143800.0,13.2829,13.328,13.2122,13.2572,143800.0
2009-01-26 11:00:00,20.6,20.7,20.53,20.6,120600.0,13.2508,13.3151,13.2058,13.2508,120600.0
2009-01-26 11:30:00,20.59,20.7,20.33,20.42,125600.0,13.2444,13.3151,13.0771,13.135,125600.0
2009-01-26 12:00:00,20.42,20.6,20.4,20.6,45200.0,13.135,13.2508,13.1221,13.2508,45200.0
2009-01-26 12:30:00,20.58,20.62,20.3,20.33,63000.0,13.2379,13.2636,13.0578,13.0771,63000.0
2009-01-26 13:00:00,20.34,20.38,20.15,20.27,56000.0,13.0835,13.1093,12.9613,13.0385,56000.0
2009-01-26 13:30:00,20.28,20.28,20.03,20.11,80400.0,13.0449,13.0449,12.8841,12.9356,80400.0
2009-01-26 14:00:00,20.1,20.11,19.76,20.05,192200.0,12.9292,12.9356,12.7105,12.897,192200.0
2009-01-26 14:30:00,20.04,20.29,19.91,20.25,163800.0,12.8906,13.0514,12.8069,13.0256,163800.0
2009-01-26 15:00:00,20.24,20.45,20.11,20.34,158200.0,13.0192,13.1543,12.9356,13.0835,158200.0
2009-01-26 15:30:00,20.34,20.4,20.07,20.17,278300.0,13.0835,13.1221,12.9099,12.9742,278300.0
2009-01-27 09:30:00,20.85,20.99,20.74,20.8,205000.0,13.4116,13.5016,13.3408,13.3794,205000.0
2009-01-27 10:00:00,20.8,20.87,20.37,20.73,197100.0,13.3794,13.4245,13.1028,13.3344,197100.0
2009-01-27 10:30:00,20.73,20.77,20.54,20.64,193500.0,13.3344,13.3601,13.2122,13.2765,193500.0
2009-01-27 11:00:00,20.64,20.77,20.59,20.6,268400.0,13.2765,13.3601,13.2444,13.2508,268400.0
2009-01-27 11:30:00,20.6,20.75,20.51,20.68,155100.0,13.2508,13.3473,13.1929,13.3022,155100.0
2009-01-27 12:00:00,20.69,20.92,20.66,20.9,129800.0,13.3087,13.4566,13.2894,13.4438,129800.0
2009-01-27 12:30:00,20.92,20.94,20.78,20.87,176200.0,13.4566,13.4695,13.3666,13.4245,176200.0
2009-01-27 13:00:00,20.87,20.88,20.61,20.78,198200.0,13.4245,13.4309,13.2572,13.3666,198200.0
2009-01-27 13:30:00,20.79,20.94,20.72,20.72,150400.0,13.373,13.4695,13.328,13.328,150400.0
2009-01-27 14:00:00,20.71,20.73,20.5,20.53,110800.0,13.3215,13.3344,13.1865,13.2058,110800.0
2009-01-27 14:30:00,20.53,20.71,20.45,20.66,93100.0,13.2058,13.3215,13.1543,13.2894,93100.0
2009-01-27 15:00:00,20.68,20.79,20.52,20.75,208700.0,13.3022,13.373,13.1993,13.3473,208700.0
2009-01-27 15:30:00,20.73,20.78,20.56,20.67,229700.0,13.3344,13.3666,13.2251,13.2958,229700.0
2009-01-28 09:30:00,21.15,21.28,21.06,21.07,136200.0,13.6046,13.6882,13.5467,13.5531,136200.0
2009-01-28 10:00:00,21.05,21.23,20.97,21.23,104200.0,13.5402,13.656,13.4888,13.656,104200.0
2009-01-28 10:30:00,21.23,21.27,21.12,21.17,173000.0,13.656,13.6818,13.5853,13.6174,173000.0
2009-01-28 11:00:00,21.18,21.29,21.13,21.19,144400.0,13.6239,13.6946,13.5917,13.6303,144400.0
2009-01-28 11:30:00,21.2,21.2,21.01,21.11,73100.0,13.6367,13.6367,13.5145,13.5788,73100.0
2009-01-28 12:00:00,21.12,21.18,21.07,21.18,60500.0,13.5853,13.6239,13.5531,13.6239,60500.0
2009-01-28 12:30:00,21.18,21.25,21.15,21.23,164000.0,13.6239,13.6689,13.6046,13.656,164000.0
2009-01-28 13:00:00,21.22,21.34,21.16,21.31,109000.0,13.6496,13.7268,13.611,13.7075,109000.0
2009-01-28 13:30:00,21.31,21.44,21.3,21.35,143300.0,13.7075,13.7911,13.7011,13.7332,143300.0
2009-01-28 14:00:00,21.37,21.48,21.06,21.19,222100.0,13.7461,13.8168,13.5467,13.6303,222100.0
2009-01-28 14:30:00,21.2,21.26,21.0,21.25,234200.0,13.6367,13.6753,13.5081,13.6689,234200.0
2009-01-28 15:00:00,21.25,21.3,20.94,20.99,192000.0,13.6689,13.7011,13.4695,13.5016,192000.0
2009-01-28 15:30:00,20.97,21.27,20.97,21.24,277600.0,13.4888,13.6818,13.4888,13.6625,277600.0
2009-01-29 09:30:00,20.83,20.83,20.41,20.59,219000.0,13.3987,13.3987,13.1286,13.2444,219000.0
2009-01-29 10:00:00,20.57,20.61,20.45,20.61,120000.0,13.2315,13.2572,13.1543,13.2572,120000.0
2009-01-29 10:30:00,20.61,20.83,20.59,20.8,88800.0,13.2572,13.3987,13.2444,13.3794,88800.0
2009-01-29 11:00:00,20.81,20.93,20.73,20.79,167000.0,13.3859,13.4631,13.3344,13.373,167000.0
2009-01-29 11:30:00,20.79,20.79,20.62,20.64,73200.0,13.373,13.373,13.2636,13.2765,73200.0
2009-01-29 12:00:00,20.63,20.74,20.48,20.7,65100.0,13.2701,13.3408,13.1736,13.3151,65100.0
2009-01-29 12:30:00,20.68,20.76,20.56,20.57,61100.0,13.3022,13.3537,13.2251,13.2315,61100.0
2009-01-29 13:00:00,20.56,20.58,20.48,20.52,50900.0,13.2251,13.2379,13.1736,13.1993,50900.0
2009-01-29 13:30:00,20.53,20.56,20.45,20.52,69000.0,13.2058,13.2251,13.1543,13.1993,69000.0
2009-01-29 14:00:00,20.54,20.69,20.49,20.68,55400.0,13.2122,13.3087,13.18,13.3022,55400.0
2009-01-29 14:30:00,20.68,20.77,20.54,20.61,126100.0,13.3022,13.3601,13.2122,13.2572,126100.0
2009-01-29 15:00:00,20.62,20.74,20.55,20.62,143900.0,13.2636,13.3408,13.2186,13.2636,143900.0
2009-01-29 15:30:00,20.61,20.63,20.43,20.56,189900.0,13.2572,13.2701,13.1414,13.2251,189900.0
2009-01-30 09:30:00,20.55,20.56,20.19,20.21,112900.0,13.2186,13.2251,12.9871,12.9999,112900.0
2009-01-30 10:00:00,20.19,20.22,19.95,19.98,111600.0,12.9871,13.0064,12.8327,12.852,111600.0
2009-01-30 10:30:00,19.97,20.06,19.88,20.01,194200.0,12.8455,12.9034,12.7876,12.8713,194200.0
2009-01-30 11:00:00,20.02,20.16,19.84,19.91,155000.0,12.8777,12.9678,12.7619,12.8069,155000.0
2009-01-30 11:30:00,19.9,20.15,19.89,20.01,93900.0,12.8005,12.9613,12.7941,12.8713,93900.0
2009-01-30 12:00:00,20.03,20.13,19.93,20.07,109800.0,12.8841,12.9485,12.8198,12.9099,109800.0
2009-01-30 12:30:00,20.07,20.18,19.99,20.14,70300.0,12.9099,12.9806,12.8584,12.9549,70300.0
2009-01-30 13:00:00,20.14,20.2,19.94,19.97,134900.0,12.9549,12.9935,12.8262,12.8455,134900.0
2009-01-30 13:30:00,19.98,20.01,19.85,19.94,92100.0,12.852,12.8713,12.7684,12.8262,92100.0
2009-01-30 14:00:00,19.94,20.02,19.82,19.98,90300.0,12.8262,12.8777,12.7491,12.852,90300.0
2009-01-30 14:30:00,19.98,20.01,19.75,19.79,85900.0,12.852,12.8713,12.704,12.7298,85900.0
2009-01-30 15:00:00,19.76,19.95,19.71,19.72,207700.0,12.7105,12.8327,12.6783,12.6847,207700.0
2009-01-30 15:30:00,19.73,19.83,19.57,19.78,258400.0,12.6912,12.7555,12.5882,12.7233,258400.0
2009-02-02 09:30:00,19.42,19.55,19.3,19.4,246400.0,12.4918,12.5754,12.4146,12.4789,246400.0
2009-02-02 10:00:00,19.4,19.95,19.4,19.81,319500.0,12.4789,12.8327,12.4789,12.7426,319500.0
2009-02-02 10:30:00,19.83,19.99,19.72,19.81,154400.0,12.7555,12.8584,12.6847,12.7426,154400.0
2009-02-02 11:00:00,19.81,19.84,19.66,19.72,68000.0,12.7426,12.7619,12.6461,12.6847,68000.0
2009-02-02 11:30:00,19.73,19.85,19.69,19.74,84200.0,12.6912,12.7684,12.6654,12.6976,84200.0
2009-02-02 12:00:00,19.77,19.81,19.68,19.79,83800.0,12.7169,12.7426,12.659,12.7298,83800.0
2009-02-02 12:30:00,19.81,19.95,19.76,19.84,195600.0,12.7426,12.8327,12.7105,12.7619,195600.0
2009-02-02 13:00:00,19.82,19.83,19.67,19.7,77300.0,12.7491,12.7555,12.6526,12.6719,77300.0
2009-02-02 13:30:00,19.69,19.75,19.57,19.6,45800.0,12.6654,12.704,12.5882,12.6075,45800.0
2009-02-02 14:00:00,19.59,19.66,19.47,19.5,54500.0,12.6011,12.6461,12.5239,12.5432,54500.0
2009-02-02 14:30:00,19.52,19.55,19.38,19.4,106500.0,12.5561,12.5754,12.466,12.4789,106500.0
2009-02-02 15:00:00,19.38,19.62,19.38,19.59,99800.0,12.466,12.6204,12.466,12.6011,99800.0
2009-02-02 15:30:00,19.61,19.8,19.61,19.74,195900.0,12.614,12.7362,12.614,12.6976,195900.0
2009-02-03 09:30:00,19.47,19.55,19.27,19.37,144800.0,12.5239,12.5754,12.3953,12.4596,144800.0
2009-02-03 10:00:00,19.37,19.6,19.34,19.48,127000.0,12.4596,12.6075,12.4403,12.5304,127000.0
2009-02-03 10:30:00,19.47,19.53,19.36,19.42,138100.0,12.5239,12.5625,12.4532,12.4918,138100.0
2009-02-03 11:00:00,19.45,19.64,19.42,19.59,141500.0,12.5111,12.6333,12.4918,12.6011,141500.0
2009-02-03 11:30:00,19.58,19.59,19.41,19.43,38600.0,12.5947,12.6011,12.4853,12.4982,38600.0
2009-02-03 12:00:00,19.43,19.48,19.32,19.35,48100.0,12.4982,12.5304,12.4274,12.4467,48100.0
2009-02-03 12:30:00,19.36,19.39,19.24,19.25,54300.0,12.4532,12.4725,12.376,12.3824,54300.0
2009-02-03 13:00:00,19.2,19.3,19.2,19.23,41900.0,12.3502,12.4146,12.3502,12.3695,41900.0
2009-02-03 13:30:00,19.23,19.32,19.12,19.23,75400.0,12.3695,12.4274,12.2988,12.3695,75400.0
2009-02-03 14:00:00,19.21,19.45,19.16,19.37,141400.0,12.3567,12.5111,12.3245,12.4596,141400.0
2009-02-03 14:30:00,19.37,19.53,19.35,19.48,111300.0,12.4596,12.5625,12.4467,12.5304,111300.0
2009-02-03 15:00:00,19.48,19.66,19.44,19.63,187600.0,12.5304,12.6461,12.5046,12.6268,187600.0
2009-02-03 15:30:00,19.62,19.66,19.47,19.6,310100.0,12.6204,12.6461,12.5239,12.6075,310100.0
2009-02-04 09:30:00,20.52,20.7,20.45,20.62,233500.0,13.1993,13.3151,13.1543,13.2636,233500.0
2009-02-04 10:00:00,20.61,20.84,20.61,20.74,203100.0,13.2572,13.4052,13.2572,13.3408,203100.0
2009-02-04 10:30:00,20.74,20.87,20.65,20.69,270300.0,13.3408,13.4245,13.2829,13.3087,270300.0
2009-02-04 11:00:00,20.7,20.76,20.58,20.73,113200.0,13.3151,13.3537,13.2379,13.3344,113200.0
2009-02-04 11:30:00,20.71,20.74,20.46,20.53,124200.0,13.3215,13.3408,13.1607,13.2058,124200.0
2009-02-04 12:00:00,20.54,20.6,20.38,20.41,92300.0,13.2122,13.2508,13.1093,13.1286,92300.0
2009-02-04 12:30:00,20.4,20.64,20.39,20.54,120400.0,13.1221,13.2765,13.1157,13.2122,120400.0
2009-02-04 13:00:00,20.54,20.59,20.47,20.59,57100.0,13.2122,13.2444,13.1672,13.2444,57100.0
2009-02-04 13:30:00,20.59,20.63,20.2,20.3,122800.0,13.2444,13.2701,12.9935,13.0578,122800.0
2009-02-04 14:00:00,20.3,20.32,20.08,20.1,79200.0,13.0578,13.0707,12.9163,12.9292,79200.0
2009-02-04 14:30:00,20.1,20.24,19.97,20.24,148400.0,12.9292,13.0192,12.8455,13.0192,148400.0
2009-02-04 15:00:00,20.22,20.35,20.11,20.32,221900.0,13.0064,13.09,12.9356,13.0707,221900.0
2009-02-04 15:30:00,20.3,20.34,20.1,20.19,246400.0,13.0578,13.0835,12.9292,12.9871,246400.0
2009-02-05 09:30:00,21.18,21.29,20.9,20.93,459000.0,13.6239,13.6946,13.4438,13.4631,459000.0
2009-02-05 10:00:00,20.91,21.08,20.76,20.95,272700.0,13.4502,13.5595,13.3537,13.4759,272700.0
2009-02-05 10:30:00,20.95,21.38,20.85,21.27,260200.0,13.4759,13.7525,13.4116,13.6818,260200.0
2009-02-05 11:00:00,21.27,21.45,21.25,21.35,147300.0,13.6818,13.7975,13.6689,13.7332,147300.0
2009-02-05 11:30:00,21.36,21.48,21.32,21.47,149500.0,13.7396,13.8168,13.7139,13.8104,149500.0
2009-02-05 12:00:00,21.48,21.76,21.47,21.75,306500.0,13.8168,13.9969,13.8104,13.9905,306500.0
2009-02-05 12:30:00,21.76,21.85,21.68,21.8,245600.0,13.9969,14.0548,13.9455,14.0227,245600.0
2009-02-05 13:00:00,21.78,21.9,21.56,21.57,196500.0,14.0098,14.087,13.8683,13.8747,196500.0
2009-02-05 13:30:00,21.57,21.65,21.46,21.53,99300.0,13.8747,13.9262,13.804,13.849,99300.0
2009-02-05 14:00:00,21.54,21.67,21.53,21.63,126300.0,13.8554,13.9391,13.849,13.9133,126300.0
2009-02-05 14:30:00,21.65,21.73,21.49,21.55,200900.0,13.9262,13.9776,13.8233,13.8619,200900.0
2009-02-05 15:00:00,21.55,21.59,21.35,21.5,183100.0,13.8619,13.8876,13.7332,13.8297,183100.0
2009-02-05 15:30:00,21.5,21.55,21.43,21.48,353100.0,13.8297,13.8619,13.7847,13.8168,353100.0
2009-02-06 09:30:00,22.3,22.55,22.18,22.45,400100.0,14.3443,14.5051,14.2671,14.4408,400100.0
2009-02-06 10:00:00,22.47,22.51,22.21,22.38,385400.0,14.4536,14.4794,14.2864,14.3958,385400.0
2009-02-06 10:30:00,22.38,22.5,22.28,22.39,253000.0,14.3958,14.4729,14.3314,14.4022,253000.0
2009-02-06 11:00:00,22.38,22.69,22.29,22.47,215800.0,14.3958,14.5952,14.3379,14.4536,215800.0
2009-02-06 11:30:00,22.45,22.67,22.38,22.6,163200.0,14.4408,14.5823,14.3958,14.5373,163200.0
2009-02-06 12:00:00,22.6,22.65,22.43,22.43,90900.0,14.5373,14.5694,14.4279,14.4279,90900.0
2009-02-06 12:30:00,22.45,22.59,22.43,22.53,87600.0,14.4408,14.5308,14.4279,14.4922,87600.0
2009-02-06 13:00:00,22.52,22.78,22.47,22.73,245500.0,14.4858,14.6531,14.4536,14.6209,245500.0
2009-02-06 13:30:00,22.75,23.0,22.74,22.83,255400.0,14.6338,14.7946,14.6273,14.6852,255400.0
2009-02-06 14:00:00,22.83,23.0,22.73,22.88,183500.0,14.6852,14.7946,14.6209,14.7174,183500.0
2009-02-06 14:30:00,22.89,22.94,22.73,22.83,122200.0,14.7238,14.756,14.6209,14.6852,122200.0
2009-02-06 15:00:00,22.83,22.92,22.61,22.84,205900.0,14.6852,14.7431,14.5437,14.6916,205900.0
2009-02-06 15:30:00,22.84,23.04,22.81,22.85,304600.0,14.6916,14.8203,14.6723,14.6981,304600.0
2009-02-09 09:30:00,23.12,23.44,23.01,23.41,259300.0,14.8718,15.0776,14.801,15.0583,259300.0
2009-02-09 10:00:00,23.39,23.49,23.15,23.39,330900.0,15.0454,15.1098,14.8911,15.0454,330900.0
2009-02-09 10:30:00,23.41,23.5,23.29,23.43,130700.0,15.0583,15.1162,14.9811,15.0712,130700.0
2009-02-09 11:00:00,23.42,23.43,23.31,23.34,119000.0,15.0647,15.0712,14.994,15.0133,119000.0
2009-02-09 11:30:00,23.35,23.35,23.2,23.27,61700.0,15.0197,15.0197,14.9232,14.9682,61700.0
2009-02-09 12:00:00,23.27,23.28,23.13,23.18,167300.0,14.9682,14.9747,14.8782,14.9103,167300.0
2009-02-09 12:30:00,23.19,23.22,22.98,22.99,161700.0,14.9168,14.9361,14.7817,14.7881,161700.0
2009-02-09 13:00:00,23.0,23.1,22.88,22.88,235900.0,14.7946,14.8589,14.7174,14.7174,235900.0
2009-02-09 13:30:00,22.87,22.9,22.65,22.83,168900.0,14.7109,14.7302,14.5694,14.6852,168900.0
2009-02-09 14:00:00,22.83,22.92,22.54,22.62,169600.0,14.6852,14.7431,14.4987,14.5501,169600.0
2009-02-09 14:30:00,22.62,22.64,22.48,22.64,135500.0,14.5501,14.563,14.4601,14.563,135500.0
2009-02-09 15:00:00,22.63,22.88,22.56,22.87,200700.0,14.5566,14.7174,14.5115,14.7109,200700.0
2009-02-09 15:30:00,22.88,22.91,22.73,22.85,171000.0,14.7174,14.7367,14.6209,14.6981,171000.0
2009-02-10 09:30:00,22.48,22.87,22.44,22.7,236900.0,14.4601,14.7109,14.4343,14.6016,236900.0
2009-02-10 10:00:00,22.71,22.95,22.4,22.47,316100.0,14.608,14.7624,14.4086,14.4536,316100.0
2009-02-10 10:30:00,22.45,22.58,22.39,22.46,69200.0,14.4408,14.5244,14.4022,14.4472,69200.0
2009-02-10 11:00:00,22.44,22.65,21.92,22.0,173200.0,14.4343,14.5694,14.0999,14.1513,173200.0
2009-02-10 11:30:00,21.95,22.0,21.6,21.77,124200.0,14.1192,14.1513,13.894,14.0034,124200.0
2009-02-10 12:00:00,21.76,22.06,21.71,21.76,102500.0,13.9969,14.1899,13.9648,13.9969,102500.0
2009-02-10 12:30:00,21.74,22.1,21.72,22.03,74400.0,13.9841,14.2156,13.9712,14.1706,74400.0
2009-02-10 13:00:00,22.01,22.01,21.57,21.59,125300.0,14.1578,14.1578,13.8747,13.8876,125300.0
2009-02-10 13:30:00,21.59,21.75,21.56,21.63,75700.0,13.8876,13.9905,13.8683,13.9133,75700.0
2009-02-10 14:00:00,21.6,21.71,21.34,21.37,130000.0,13.894,13.9648,13.7268,13.7461,130000.0
2009-02-10 14:30:00,21.35,21.7,21.2,21.35,175000.0,13.7332,13.9583,13.6367,13.7332,175000.0
2009-02-10 15:00:00,21.35,21.64,21.21,21.31,249300.0,13.7332,13.9198,13.6432,13.7075,249300.0
2009-02-10 15:30:00,21.31,21.48,21.21,21.41,310500.0,13.7075,13.8168,13.6432,13.7718,310500.0
2009-02-11 09:30:00,22.33,22.53,22.24,22.39,178300.0,14.3636,14.4922,14.3057,14.4022,178300.0
2009-02-11 10:00:00,22.38,22.42,21.93,21.95,194400.0,14.3958,14.4215,14.1063,14.1192,194400.0
2009-02-11 10:30:00,21.95,22.12,21.85,22.06,211100.0,14.1192,14.2285,14.0548,14.1899,211100.0
2009-02-11 11:00:00,22.05,22.09,21.91,22.03,188200.0,14.1835,14.2092,14.0934,14.1706,188200.0
2009-02-11 11:30:00,22.01,22.08,21.81,21.83,269800.0,14.1578,14.2028,14.0291,14.042,269800.0
2009-02-11 12:00:00,21.83,21.87,21.45,21.51,517600.0,14.042,14.0677,13.7975,13.8361,517600.0
2009-02-11 12:30:00,21.52,21.59,21.4,21.44,283400.0,13.8426,13.8876,13.7654,13.7911,283400.0
2009-02-11 13:00:00,21.44,21.54,21.35,21.4,160500.0,13.7911,13.8554,13.7332,13.7654,160500.0
2009-02-11 13:30:00,21.4,21.45,21.07,21.19,179400.0,13.7654,13.7975,13.5531,13.6303,179400.0
2009-02-11 14:00:00,21.2,21.39,21.16,21.36,213600.0,13.6367,13.7589,13.611,13.7396,213600.0
2009-02-11 14:30:00,21.35,21.79,21.33,21.72,149100.0,13.7332,14.0162,13.7203,13.9712,149100.0
2009-02-11 15:00:00,21.73,21.85,21.51,21.58,146900.0,13.9776,14.0548,13.8361,13.8812,146900.0
2009-02-11 15:30:00,21.56,21.69,21.43,21.67,171700.0,13.8683,13.9519,13.7847,13.9391,171700.0
2009-02-12 09:30:00,20.99,21.16,20.83,20.92,224600.0,13.5016,13.611,13.3987,13.4566,224600.0
2009-02-12 10:00:00,20.9,21.06,20.82,21.05,111900.0,13.4438,13.5467,13.3923,13.5402,111900.0
2009-02-12 10:30:00,21.05,21.2,20.97,21.17,112600.0,13.5402,13.6367,13.4888,13.6174,112600.0
2009-02-12 11:00:00,21.17,21.3,21.11,21.29,108900.0,13.6174,13.7011,13.5788,13.6946,108900.0
2009-02-12 11:30:00,21.29,21.52,21.29,21.4,63800.0,13.6946,13.8426,13.6946,13.7654,63800.0
2009-02-12 12:00:00,21.38,21.64,21.36,21.63,86100.0,13.7525,13.9198,13.7396,13.9133,86100.0
2009-02-12 12:30:00,21.63,21.64,21.36,21.44,41000.0,13.9133,13.9198,13.7396,13.7911,41000.0
2009-02-12 13:00:00,21.43,21.43,21.17,21.22,48000.0,13.7847,13.7847,13.6174,13.6496,48000.0
2009-02-12 13:30:00,21.22,21.26,21.07,21.26,51000.0,13.6496,13.6753,13.5531,13.6753,51000.0
2009-02-12 14:00:00,21.26,21.33,21.08,21.11,52900.0,13.6753,13.7203,13.5595,13.5788,52900.0
2009-02-12 14:30:00,21.1,21.16,20.84,20.87,76800.0,13.5724,13.611,13.4052,13.4245,76800.0
2009-02-12 15:00:00,20.9,21.35,20.59,21.34,159800.0,13.4438,13.7332,13.2444,13.7268,159800.0
2009-02-12 15:30:00,21.37,21.63,21.2,21.58,261100.0,13.7461,13.9133,13.6367,13.8812,261100.0
2009-02-13 09:30:00,21.86,21.91,21.57,21.78,105800.0,14.0613,14.0934,13.8747,14.0098,105800.0
2009-02-13 10:00:00,21.77,21.95,21.67,21.9,73100.0,14.0034,14.1192,13.9391,14.087,73100.0
2009-02-13 10:30:00,21.9,22.03,21.87,21.96,61700.0,14.087,14.1706,14.0677,14.1256,61700.0
2009-02-13 11:00:00,21.98,21.99,21.77,21.84,43300.0,14.1385,14.1449,14.0034,14.0484,43300.0
2009-02-13 11:30:00,21.85,22.03,21.72,21.72,42900.0,14.0548,14.1706,13.9712,13.9712,42900.0
2009-02-13 12:00:00,21.7,21.88,21.7,21.83,46800.0,13.9583,14.0741,13.9583,14.042,46800.0
2009-02-13 12:30:00,21.86,21.9,21.66,21.7,83800.0,14.0613,14.087,13.9326,13.9583,83800.0
2009-02-13 13:00:00,21.67,21.92,21.67,21.92,65200.0,13.9391,14.0999,13.9391,14.0999,65200.0
2009-02-13 13:30:00,21.91,22.17,21.87,22.07,97900.0,14.0934,14.2607,14.0677,14.1963,97900.0
2009-02-13 14:00:00,22.06,22.15,21.92,21.97,55100.0,14.1899,14.2478,14.0999,14.132,55100.0
2009-02-13 14:30:00,21.95,22.04,21.88,22.0,55600.0,14.1192,14.1771,14.0741,14.1513,55600.0
2009-02-13 15:00:00,22.02,22.12,21.83,21.96,99500.0,14.1642,14.2285,14.042,14.1256,99500.0
2009-02-13 15:30:00,21.97,22.07,21.81,21.86,152500.0,14.132,14.1963,14.0291,14.0613,152500.0
2009-02-17 09:30:00,20.59,20.66,19.95,20.08,296500.0,13.2444,13.2894,12.8327,12.9163,296500.0
2009-02-17 10:00:00,20.08,20.21,20.03,20.16,162600.0,12.9163,12.9999,12.8841,12.9678,162600.0
2009-02-17 10:30:00,20.17,20.22,20.0,20.04,238900.0,12.9742,13.0064,12.8648,12.8906,238900.0
2009-02-17 11:00:00,20.03,20.06,19.94,19.96,180800.0,12.8841,12.9034,12.8262,12.8391,180800.0
2009-02-17 11:30:00,19.96,19.96,19.76,19.84,156000.0,12.8391,12.8391,12.7105,12.7619,156000.0
2009-02-17 12:00:00,19.84,19.95,19.77,19.87,85400.0,12.7619,12.8327,12.7169,12.7812,85400.0
2009-02-17 12:30:00,19.87,19.92,19.82,19.86,66700.0,12.7812,12.8134,12.7491,12.7748,66700.0
2009-02-17 13:00:00,19.86,19.86,19.75,19.83,85100.0,12.7748,12.7748,12.704,12.7555,85100.0
2009-02-17 13:30:00,19.82,19.98,19.78,19.92,96900.0,12.7491,12.852,12.7233,12.8134,96900.0
2009-02-17 14:00:00,19.92,19.96,19.75,19.76,97500.0,12.8134,12.8391,12.704,12.7105,97500.0
2009-02-17 14:30:00,19.75,19.93,19.75,19.84,149400.0,12.704,12.8198,12.704,12.7619,149400.0
2009-02-17 15:00:00,19.82,19.87,19.59,19.69,184600.0,12.7491,12.7812,12.6011,12.6654,184600.0
2009-02-17 15:30:00,19.67,19.98,19.64,19.72,336500.0,12.6526,12.852,12.6333,12.6847,336500.0
2009-02-18 09:30:00,20.23,20.23,19.55,19.58,330800.0,13.0128,13.0128,12.5754,12.5947,330800.0
2009-02-18 10:00:00,19.57,19.69,19.36,19.59,247000.0,12.5882,12.6654,12.4532,12.6011,247000.0
2009-02-18 10:30:00,19.59,19.75,19.58,19.64,256600.0,12.6011,12.704,12.5947,12.6333,256600.0
2009-02-18 11:00:00,19.64,19.88,19.55,19.81,249500.0,12.6333,12.7876,12.5754,12.7426,249500.0
2009-02-18 11:30:00,19.8,19.81,19.61,19.71,164700.0,12.7362,12.7426,12.614,12.6783,164700.0
2009-02-18 12:00:00,19.67,19.87,19.66,19.71,148000.0,12.6526,12.7812,12.6461,12.6783,148000.0
2009-02-18 12:30:00,19.72,19.85,19.66,19.82,208500.0,12.6847,12.7684,12.6461,12.7491,208500.0
2009-02-18 13:00:00,19.83,19.94,19.71,19.8,258700.0,12.7555,12.8262,12.6783,12.7362,258700.0
2009-02-18 13:30:00,19.78,19.8,19.66,19.66,130000.0,12.7233,12.7362,12.6461,12.6461,130000.0
2009-02-18 14:00:00,19.66,19.75,19.52,19.58,191300.0,12.6461,12.704,12.5561,12.5947,191300.0
2009-02-18 14:30:00,19.58,19.74,19.5,19.73,117600.0,12.5947,12.6976,12.5432,12.6912,117600.0
2009-02-18 15:00:00,19.74,19.75,19.57,19.64,194000.0,12.6976,12.704,12.5882,12.6333,194000.0
2009-02-18 15:30:00,19.63,19.73,19.59,19.62,245300.0,12.6268,12.6912,12.6011,12.6204,245300.0
2009-02-19 09:30:00,20.4,20.61,20.35,20.43,249800.0,13.1221,13.2572,13.09,13.1414,249800.0
2009-02-19 10:00:00,20.42,20.46,19.97,20.06,136000.0,13.135,13.1607,12.8455,12.9034,136000.0
2009-02-19 10:30:00,20.05,20.09,19.86,19.92,103200.0,12.897,12.9227,12.7748,12.8134,103200.0
2009-02-19 11:00:00,19.93,20.28,19.93,20.26,115700.0,12.8198,13.0449,12.8198,13.0321,115700.0
2009-02-19 11:30:00,20.27,20.48,20.11,20.17,191200.0,13.0385,13.1736,12.9356,12.9742,191200.0
2009-02-19 12:00:00,20.16,20.35,20.03,20.16,106300.0,12.9678,13.09,12.8841,12.9678,106300.0
2009-02-19 12:30:00,20.15,20.24,20.06,20.06,102800.0,12.9613,13.0192,12.9034,12.9034,102800.0
2009-02-19 13:00:00,20.05,20.15,19.97,20.12,133600.0,12.897,12.9613,12.8455,12.942,133600.0
2009-02-19 13:30:00,20.12,20.12,19.88,19.89,113100.0,12.942,12.942,12.7876,12.7941,113100.0
2009-02-19 14:00:00,19.9,20.04,19.85,19.98,159300.0,12.8005,12.8906,12.7684,12.852,159300.0
2009-02-19 14:30:00,19.98,19.99,19.84,19.93,118400.0,12.852,12.8584,12.7619,12.8198,118400.0
2009-02-19 15:00:00,19.91,19.96,19.71,19.83,150800.0,12.8069,12.8391,12.6783,12.7555,150800.0
2009-02-19 15:30:00,19.84,19.87,19.6,19.75,207400.0,12.7619,12.7812,12.6075,12.704,207400.0
2009-02-20 09:30:00,19.19,19.49,19.06,19.42,200700.0,12.3438,12.5368,12.2602,12.4918,200700.0
2009-02-20 10:00:00,19.44,19.58,19.24,19.39,200200.0,12.5046,12.5947,12.376,12.4725,200200.0
2009-02-20 10:30:00,19.39,19.42,19.16,19.17,220400.0,12.4725,12.4918,12.3245,12.3309,220400.0
2009-02-20 11:00:00,19.17,19.31,18.95,19.15,227700.0,12.3309,12.421,12.1894,12.3181,227700.0
2009-02-20 11:30:00,19.14,19.16,18.98,19.11,67900.0,12.3117,12.3245,12.2087,12.2924,67900.0
2009-02-20 12:00:00,19.12,19.48,19.12,19.29,213200.0,12.2988,12.5304,12.2988,12.4081,213200.0
2009-02-20 12:30:00,19.26,19.26,18.98,19.08,167900.0,12.3888,12.3888,12.2087,12.2731,167900.0
2009-02-20 13:00:00,19.06,19.14,18.92,19.12,129600.0,12.2602,12.3117,12.1701,12.2988,129600.0
2009-02-20 13:30:00,19.11,19.22,19.06,19.09,157900.0,12.2924,12.3631,12.2602,12.2795,157900.0
2009-02-20 14:00:00,19.08,19.47,19.0,19.28,247700.0,12.2731,12.5239,12.2216,12.4017,247700.0
2009-02-20 14:30:00,19.29,19.58,19.26,19.43,272800.0,12.4081,12.5947,12.3888,12.4982,272800.0
2009-02-20 15:00:00,19.43,19.43,19.19,19.23,141400.0,12.4982,12.4982,12.3438,12.3695,141400.0
2009-02-20 15:30:00,19.21,19.34,19.02,19.3,437000.0,12.3567,12.4403,12.2345,12.4146,437000.0
2009-02-23 09:30:00,19.09,19.15,18.77,18.81,251700.0,12.2795,12.3181,12.0737,12.0994,251700.0
2009-02-23 10:00:00,18.81,18.86,18.55,18.58,289900.0,12.0994,12.1315,11.9321,11.9514,289900.0
2009-02-23 10:30:00,18.57,18.57,18.18,18.3,243600.0,11.945,11.945,11.6941,11.7713,243600.0
2009-02-23 11:00:00,18.31,18.58,18.3,18.56,172500.0,11.7778,11.9514,11.7713,11.9386,172500.0
2009-02-23 11:30:00,18.55,18.56,18.15,18.24,96600.0,11.9321,11.9386,11.6748,11.7327,96600.0
2009-02-23 12:00:00,18.23,18.26,18.14,18.16,107000.0,11.7263,11.7456,11.6684,11.6813,107000.0
2009-02-23 12:30:00,18.15,18.19,18.04,18.04,154700.0,11.6748,11.7006,11.6041,11.6041,154700.0
2009-02-23 13:00:00,18.05,18.26,18.04,18.15,133100.0,11.6105,11.7456,11.6041,11.6748,133100.0
2009-02-23 13:30:00,18.17,18.2,17.95,17.98,183900.0,11.6877,11.707,11.5462,11.5655,183900.0
2009-02-23 14:00:00,17.98,18.22,17.97,18.22,217800.0,11.5655,11.7199,11.5591,11.7199,217800.0
2009-02-23 14:30:00,18.22,18.29,17.95,17.95,224200.0,11.7199,11.7649,11.5462,11.5462,224200.0
2009-02-23 15:00:00,17.95,18.02,17.71,17.85,220000.0,11.5462,11.5912,11.3918,11.4819,220000.0
2009-02-23 15:30:00,17.83,17.98,17.69,17.75,309800.0,11.469,11.5655,11.3789,11.4175,309800.0
2009-02-24 09:30:00,18.19,18.39,18.1,18.27,168000.0,11.7006,11.8292,11.6427,11.752,168000.0
2009-02-24 10:00:00,18.26,18.26,17.68,17.93,246600.0,11.7456,11.7456,11.3725,11.5333,246600.0
2009-02-24 10:30:00,17.93,18.27,17.92,18.2,172600.0,11.5333,11.752,11.5269,11.707,172600.0
2009-02-24 11:00:00,18.2,18.43,18.2,18.42,152100.0,11.707,11.8549,11.707,11.8485,152100.0
2009-02-24 11:30:00,18.43,18.43,18.18,18.23,72900.0,11.8549,11.8549,11.6941,11.7263,72900.0
2009-02-24 12:00:00,18.23,18.38,18.21,18.29,86400.0,11.7263,11.8228,11.7134,11.7649,86400.0
2009-02-24 12:30:00,18.32,18.46,18.31,18.44,57400.0,11.7842,11.8742,11.7778,11.8614,57400.0
2009-02-24 13:00:00,18.43,18.72,18.37,18.72,90900.0,11.8549,12.0415,11.8164,12.0415,90900.0
2009-02-24 13:30:00,18.73,18.9,18.69,18.86,57600.0,12.0479,12.1573,12.0222,12.1315,57600.0
2009-02-24 14:00:00,18.86,19.11,18.85,19.07,129300.0,12.1315,12.2924,12.1251,12.2666,129300.0
2009-02-24 14:30:00,19.07,19.12,18.95,19.01,218600.0,12.2666,12.2988,12.1894,12.228,218600.0
2009-02-24 15:00:00,19.04,19.08,18.93,18.98,404200.0,12.2473,12.2731,12.1766,12.2087,404200.0
2009-02-24 15:30:00,18.99,19.01,18.85,18.88,532300.0,12.2152,12.228,12.1251,12.1444,532300.0
2009-02-25 09:30:00,18.62,18.64,18.2,18.22,315700.0,11.9772,11.99,11.707,11.7199,315700.0
2009-02-25 10:00:00,18.22,18.22,17.68,17.93,363200.0,11.7199,11.7199,11.3725,11.5333,363200.0
2009-02-25 10:30:00,17.97,18.0,17.69,17.7,234300.0,11.5591,11.5784,11.3789,11.3854,234300.0
2009-02-25 11:00:00,17.69,18.03,17.69,17.91,269600.0,11.3789,11.5977,11.3789,11.5205,269600.0
2009-02-25 11:30:00,17.91,18.15,17.89,17.94,274500.0,11.5205,11.6748,11.5076,11.5398,274500.0
2009-02-25 12:00:00,17.96,18.1,17.93,18.01,166000.0,11.5526,11.6427,11.5333,11.5848,166000.0
2009-02-25 12:30:00,18.01,18.09,17.88,17.95,205200.0,11.5848,11.6362,11.5012,11.5462,205200.0
2009-02-25 13:00:00,17.95,18.1,17.93,18.0,141200.0,11.5462,11.6427,11.5333,11.5784,141200.0
2009-02-25 13:30:00,17.99,18.36,17.96,18.29,224300.0,11.5719,11.8099,11.5526,11.7649,224300.0
2009-02-25 14:00:00,18.28,18.31,17.95,18.12,316700.0,11.7585,11.7778,11.5462,11.6555,316700.0
2009-02-25 14:30:00,18.14,18.16,17.93,17.98,214800.0,11.6684,11.6813,11.5333,11.5655,214800.0
2009-02-25 15:00:00,17.97,18.32,17.95,18.3,246400.0,11.5591,11.7842,11.5462,11.7713,246400.0
2009-02-25 15:30:00,18.3,18.38,17.94,17.97,586800.0,11.7713,11.8228,11.5398,11.5591,586800.0
2009-02-26 09:30:00,17.58,17.75,17.37,17.6,808100.0,11.3082,11.4175,11.1731,11.3211,808100.0
2009-02-26 10:00:00,17.6,17.8,17.45,17.76,497300.0,11.3211,11.4497,11.2246,11.424,497300.0
2009-02-26 10:30:00,17.75,18.09,17.73,17.96,488700.0,11.4175,11.6362,11.4047,11.5526,488700.0
2009-02-26 11:00:00,17.95,18.1,17.85,17.87,445400.0,11.5462,11.6427,11.4819,11.4947,445400.0
2009-02-26 11:30:00,17.88,18.0,17.84,17.97,155400.0,11.5012,11.5784,11.4754,11.5591,155400.0
2009-02-26 12:00:00,17.96,17.99,17.63,17.7,207900.0,11.5526,11.5719,11.3404,11.3854,207900.0
2009-02-26 12:30:00,17.69,17.81,17.58,17.62,227200.0,11.3789,11.4561,11.3082,11.3339,227200.0
2009-02-26 13:00:00,17.62,17.71,17.49,17.68,242600.0,11.3339,11.3918,11.2503,11.3725,242600.0
2009-02-26 13:30:00,17.67,17.88,17.65,17.86,213700.0,11.3661,11.5012,11.3532,11.4883,213700.0
2009-02-26 14:00:00,17.81,17.93,17.75,17.89,149700.0,11.4561,11.5333,11.4175,11.5076,149700.0
2009-02-26 14:30:00,17.88,17.88,17.53,17.63,186400.0,11.5012,11.5012,11.276,11.3404,186400.0
2009-02-26 15:00:00,17.6,17.63,17.34,17.35,299800.0,11.3211,11.3404,11.1538,11.1602,299800.0
2009-02-26 15:30:00,17.36,17.49,17.23,17.32,518700.0,11.1667,11.2503,11.0831,11.1409,518700.0
2009-02-27 09:30:00,17.0,17.15,16.8,17.09,354300.0,10.9351,11.0316,10.8065,10.993,354300.0
2009-02-27 10:00:00,17.08,17.3,17.0,17.25,334600.0,10.9866,11.1281,10.9351,11.0959,334600.0
2009-02-27 10:30:00,17.25,17.55,17.17,17.5,320300.0,11.0959,11.2889,11.0445,11.2567,320300.0
2009-02-27 11:00:00,17.5,17.55,17.28,17.38,687500.0,11.2567,11.2889,11.1152,11.1795,687500.0
2009-02-27 11:30:00,17.38,17.5,17.3,17.41,230100.0,11.1795,11.2567,11.1281,11.1988,230100.0
2009-02-27 12:00:00,17.42,17.61,17.42,17.6,254900.0,11.2053,11.3275,11.2053,11.3211,254900.0
2009-02-27 12:30:00,17.59,17.78,17.59,17.78,265300.0,11.3146,11.4368,11.3146,11.4368,265300.0
2009-02-27 13:00:00,17.8,17.91,17.73,17.84,197000.0,11.4497,11.5205,11.4047,11.4754,197000.0
2009-02-27 13:30:00,17.86,17.93,17.71,17.85,296000.0,11.4883,11.5333,11.3918,11.4819,296000.0
2009-02-27 14:00:00,17.84,17.94,17.75,17.76,239600.0,11.4754,11.5398,11.4175,11.424,239600.0
2009-02-27 14:30:00,17.77,17.95,17.7,17.89,305800.0,11.4304,11.5462,11.3854,11.5076,305800.0
2009-02-27 15:00:00,17.88,17.89,17.46,17.52,326800.0,11.5012,11.5076,11.231,11.2696,326800.0
2009-02-27 15:30:00,17.5,17.64,17.44,17.48,539200.0,11.2567,11.3468,11.2181,11.2439,539200.0
2009-03-02 09:30:00,16.78,16.78,16.5,16.53,261600.0,10.7936,10.7936,10.6135,10.6328,261600.0
2009-03-02 10:00:00,16.52,16.62,16.29,16.32,361900.0,10.6264,10.6907,10.4784,10.4977,361900.0
2009-03-02 10:30:00,16.29,16.33,16.11,16.28,336000.0,10.4784,10.5041,10.3626,10.472,336000.0
2009-03-02 11:00:00,16.27,16.31,16.07,16.07,401800.0,10.4655,10.4913,10.3369,10.3369,401800.0
2009-03-02 11:30:00,16.07,16.07,15.72,15.76,369300.0,10.3369,10.3369,10.1118,10.1375,369300.0
2009-03-02 12:00:00,15.76,15.97,15.72,15.92,271900.0,10.1375,10.2726,10.1118,10.2404,271900.0
2009-03-02 12:30:00,15.92,15.98,15.74,15.77,184300.0,10.2404,10.279,10.1246,10.1439,184300.0
2009-03-02 13:00:00,15.77,15.84,15.64,15.67,251300.0,10.1439,10.189,10.0603,10.0796,251300.0
2009-03-02 13:30:00,15.68,15.95,15.67,15.94,195700.0,10.086,10.2597,10.0796,10.2533,195700.0
2009-03-02 14:00:00,15.94,15.96,15.77,15.82,159300.0,10.2533,10.2661,10.1439,10.1761,159300.0
2009-03-02 14:30:00,15.83,15.94,15.71,15.71,214300.0,10.1825,10.2533,10.1053,10.1053,214300.0
2009-03-02 15:00:00,15.7,15.71,15.39,15.49,408600.0,10.0989,10.1053,9.8995,9.9638,408600.0
2009-03-02 15:30:00,15.49,15.56,15.36,15.46,457300.0,9.9638,10.0088,9.8802,9.9445,457300.0
2009-03-03 09:30:00,15.81,15.92,15.47,15.51,319200.0,10.1697,10.2404,9.951,9.9767,319200.0
2009-03-03 10:00:00,15.51,15.59,15.38,15.52,266500.0,9.9767,10.0281,9.8931,9.9831,266500.0
2009-03-03 10:30:00,15.52,15.52,15.05,15.14,291500.0,9.9831,9.9831,9.6808,9.7387,291500.0
2009-03-03 11:00:00,15.14,15.22,14.88,15.11,368200.0,9.7387,9.7901,9.5714,9.7194,368200.0
2009-03-03 11:30:00,15.1,15.13,14.82,14.83,264200.0,9.713,9.7322,9.5328,9.5393,264200.0
2009-03-03 12:00:00,14.83,15.43,14.83,15.37,341000.0,9.5393,9.9252,9.5393,9.8866,341000.0
2009-03-03 12:30:00,15.38,15.38,15.18,15.21,174100.0,9.8931,9.8931,9.7644,9.7837,174100.0
2009-03-03 13:00:00,15.21,15.3,15.16,15.2,95600.0,9.7837,9.8416,9.7515,9.7773,95600.0
2009-03-03 13:30:00,15.21,15.26,15.08,15.16,255000.0,9.7837,9.8159,9.7001,9.7515,255000.0
2009-03-03 14:00:00,15.15,15.4,15.14,15.39,330800.0,9.7451,9.9059,9.7387,9.8995,330800.0
2009-03-03 14:30:00,15.39,15.5,15.29,15.44,404100.0,9.8995,9.9702,9.8352,9.9317,404100.0
2009-03-03 15:00:00,15.45,15.45,15.11,15.14,357200.0,9.9381,9.9381,9.7194,9.7387,357200.0
2009-03-03 15:30:00,15.13,15.19,15.0,15.13,339900.0,9.7322,9.7708,9.6486,9.7322,339900.0
2009-03-04 09:30:00,16.14,16.38,16.0,16.18,409200.0,10.3819,10.5363,10.2919,10.4077,409200.0
2009-03-04 10:00:00,16.19,16.42,16.14,16.27,362400.0,10.4141,10.562,10.3819,10.4655,362400.0
2009-03-04 10:30:00,16.28,16.56,16.24,16.48,360700.0,10.472,10.6521,10.4462,10.6006,360700.0
2009-03-04 11:00:00,16.48,16.65,16.48,16.6,300000.0,10.6006,10.71,10.6006,10.6778,300000.0
2009-03-04 11:30:00,16.62,16.64,16.39,16.59,148300.0,10.6907,10.7035,10.5427,10.6714,148300.0
2009-03-04 12:00:00,16.58,16.65,16.39,16.4,298600.0,10.665,10.71,10.5427,10.5492,298600.0
2009-03-04 12:30:00,16.4,16.51,16.29,16.34,256000.0,10.5492,10.6199,10.4784,10.5106,256000.0
2009-03-04 13:00:00,16.33,16.42,16.26,16.34,174700.0,10.5041,10.562,10.4591,10.5106,174700.0
2009-03-04 13:30:00,16.36,16.4,16.26,16.26,174200.0,10.5234,10.5492,10.4591,10.4591,174200.0
2009-03-04 14:00:00,16.26,16.39,16.23,16.3,297700.0,10.4591,10.5427,10.4398,10.4848,297700.0
2009-03-04 14:30:00,16.3,16.57,16.26,16.47,277400.0,10.4848,10.6585,10.4591,10.5942,277400.0
2009-03-04 15:00:00,16.46,16.63,16.44,16.59,292100.0,10.5878,10.6971,10.5749,10.6714,292100.0
2009-03-04 15:30:00,16.59,16.66,16.36,16.42,653800.0,10.6714,10.7164,10.5234,10.562,653800.0
2009-03-05 09:30:00,15.46,15.68,15.4,15.63,270800.0,9.9445,10.086,9.9059,10.0539,270800.0
2009-03-05 10:00:00,15.64,15.91,15.49,15.58,419100.0,10.0603,10.234,9.9638,10.0217,419100.0
2009-03-05 10:30:00,15.59,15.84,15.57,15.77,366000.0,10.0281,10.189,10.0153,10.1439,366000.0
2009-03-05 11:00:00,15.77,15.79,15.64,15.75,559700.0,10.1439,10.1568,10.0603,10.1311,559700.0
2009-03-05 11:30:00,15.75,15.84,15.66,15.8,274300.0,10.1311,10.189,10.0732,10.1632,274300.0
2009-03-05 12:00:00,15.8,15.86,15.71,15.82,407100.0,10.1632,10.2018,10.1053,10.1761,407100.0
2009-03-05 12:30:00,15.83,15.9,15.75,15.8,324300.0,10.1825,10.2275,10.1311,10.1632,324300.0
2009-03-05 13:00:00,15.79,16.0,15.77,15.96,260200.0,10.1568,10.2919,10.1439,10.2661,260200.0
2009-03-05 13:30:00,15.94,15.98,15.84,15.94,217000.0,10.2533,10.279,10.189,10.2533,217000.0
2009-03-05 14:00:00,15.93,15.93,15.6,15.61,327000.0,10.2468,10.2468,10.0346,10.041,327000.0
2009-03-05 14:30:00,15.6,15.75,15.56,15.6,411100.0,10.0346,10.1311,10.0088,10.0346,411100.0
2009-03-05 15:00:00,15.59,15.91,15.58,15.75,483100.0,10.0281,10.234,10.0217,10.1311,483100.0
2009-03-05 15:30:00,15.76,15.84,15.55,15.7,572400.0,10.1375,10.189,10.0024,10.0989,572400.0
2009-03-06 09:30:00,16.3,16.49,16.06,16.17,289300.0,10.4848,10.6071,10.3305,10.4012,289300.0
2009-03-06 10:00:00,16.17,16.31,16.09,16.25,375400.0,10.4012,10.4913,10.3498,10.4527,375400.0
2009-03-06 10:30:00,16.25,16.3,15.9,15.9,383600.0,10.4527,10.4848,10.2275,10.2275,383600.0
2009-03-06 11:00:00,15.91,16.06,15.82,16.01,430200.0,10.234,10.3305,10.1761,10.2983,430200.0
2009-03-06 11:30:00,16.02,16.16,16.01,16.13,328500.0,10.3047,10.3948,10.2983,10.3755,328500.0
2009-03-06 12:00:00,16.14,16.33,16.13,16.3,236600.0,10.3819,10.5041,10.3755,10.4848,236600.0
2009-03-06 12:30:00,16.29,16.3,16.05,16.24,269500.0,10.4784,10.4848,10.324,10.4462,269500.0
2009-03-06 13:00:00,16.24,16.24,16.06,16.13,235000.0,10.4462,10.4462,10.3305,10.3755,235000.0
2009-03-06 13:30:00,16.13,16.16,15.84,15.91,347300.0,10.3755,10.3948,10.189,10.234,347300.0
2009-03-06 14:00:00,15.92,16.05,15.83,15.92,173800.0,10.2404,10.324,10.1825,10.2404,173800.0
2009-03-06 14:30:00,15.93,16.0,15.85,15.9,268500.0,10.2468,10.2919,10.1954,10.2275,268500.0
2009-03-06 15:00:00,15.89,15.96,15.72,15.73,365300.0,10.2211,10.2661,10.1118,10.1182,365300.0
2009-03-06 15:30:00,15.73,16.33,15.72,16.3,749400.0,10.1182,10.5041,10.1118,10.4848,749400.0
2009-03-09 09:30:00,15.6,16.05,15.32,15.91,407100.0,10.0346,10.324,9.8545,10.234,407100.0
2009-03-09 10:00:00,15.94,16.27,15.86,16.14,190900.0,10.2533,10.4655,10.2018,10.3819,190900.0
2009-03-09 10:30:00,16.14,16.19,16.01,16.09,250700.0,10.3819,10.4141,10.2983,10.3498,250700.0
2009-03-09 11:00:00,16.08,16.17,16.06,16.11,149700.0,10.3433,10.4012,10.3305,10.3626,149700.0
2009-03-09 11:30:00,16.12,16.25,16.09,16.15,146500.0,10.3691,10.4527,10.3498,10.3884,146500.0
2009-03-09 12:00:00,16.15,16.49,16.12,16.41,197500.0,10.3884,10.6071,10.3691,10.5556,197500.0
2009-03-09 12:30:00,16.42,16.44,16.33,16.38,138800.0,10.562,10.5749,10.5041,10.5363,138800.0
2009-03-09 13:00:00,16.37,16.37,16.15,16.19,180200.0,10.5299,10.5299,10.3884,10.4141,180200.0
2009-03-09 13:30:00,16.17,16.34,16.13,16.18,187100.0,10.4012,10.5106,10.3755,10.4077,187100.0
2009-03-09 14:00:00,16.18,16.27,16.04,16.09,297000.0,10.4077,10.4655,10.3176,10.3498,297000.0
2009-03-09 14:30:00,16.1,16.12,15.98,16.02,517300.0,10.3562,10.3691,10.279,10.3047,517300.0
2009-03-09 15:00:00,16.01,16.08,15.87,15.98,277000.0,10.2983,10.3433,10.2082,10.279,277000.0
2009-03-09 15:30:00,15.97,16.05,15.85,15.96,329200.0,10.2726,10.324,10.1954,10.2661,329200.0
2009-03-10 09:30:00,16.68,17.0,16.67,16.92,158900.0,10.7293,10.9351,10.7228,10.8837,158900.0
2009-03-10 10:00:00,16.92,17.29,16.92,17.0,319200.0,10.8837,11.1217,10.8837,10.9351,319200.0
2009-03-10 10:30:00,17.02,17.18,17.01,17.03,144400.0,10.948,11.0509,10.9415,10.9544,144400.0
2009-03-10 11:00:00,17.03,17.16,17.02,17.15,134500.0,10.9544,11.038,10.948,11.0316,134500.0
2009-03-10 11:30:00,17.15,17.25,17.1,17.24,140000.0,11.0316,11.0959,10.9994,11.0895,140000.0
2009-03-10 12:00:00,17.23,17.39,17.12,17.31,221500.0,11.0831,11.186,11.0123,11.1345,221500.0
2009-03-10 12:30:00,17.31,17.31,17.11,17.15,153900.0,11.1345,11.1345,11.0059,11.0316,153900.0
2009-03-10 13:00:00,17.16,17.19,17.04,17.07,113200.0,11.038,11.0573,10.9608,10.9801,113200.0
2009-03-10 13:30:00,17.07,17.28,17.05,17.2,242300.0,10.9801,11.1152,10.9673,11.0638,242300.0
2009-03-10 14:00:00,17.2,17.26,17.02,17.15,261500.0,11.0638,11.1024,10.948,11.0316,261500.0
2009-03-10 14:30:00,17.15,17.26,17.05,17.21,197200.0,11.0316,11.1024,10.9673,11.0702,197200.0
2009-03-10 15:00:00,17.2,17.3,17.1,17.26,292000.0,11.0638,11.1281,10.9994,11.1024,292000.0
2009-03-10 15:30:00,17.27,17.3,17.16,17.26,467900.0,11.1088,11.1281,11.038,11.1024,467900.0
2009-03-11 09:30:00,17.68,17.72,17.24,17.59,203500.0,11.3725,11.3982,11.0895,11.3146,203500.0
2009-03-11 10:00:00,17.6,17.65,17.41,17.56,220700.0,11.3211,11.3532,11.1988,11.2953,220700.0
2009-03-11 10:30:00,17.57,17.59,17.31,17.47,241000.0,11.3018,11.3146,11.1345,11.2374,241000.0
2009-03-11 11:00:00,17.48,17.59,17.3,17.33,218300.0,11.2439,11.3146,11.1281,11.1474,218300.0
2009-03-11 11:30:00,17.33,17.36,17.18,17.35,151500.0,11.1474,11.1667,11.0509,11.1602,151500.0
2009-03-11 12:00:00,17.36,17.38,17.25,17.33,192900.0,11.1667,11.1795,11.0959,11.1474,192900.0
2009-03-11 12:30:00,17.33,17.44,17.18,17.2,123100.0,11.1474,11.2181,11.0509,11.0638,123100.0
2009-03-11 13:00:00,17.2,17.32,17.12,17.22,156900.0,11.0638,11.1409,11.0123,11.0766,156900.0
2009-03-11 13:30:00,17.23,17.32,17.17,17.25,96900.0,11.0831,11.1409,11.0445,11.0959,96900.0
2009-03-11 14:00:00,17.27,17.3,17.02,17.09,143200.0,11.1088,11.1281,10.948,10.993,143200.0
2009-03-11 14:30:00,17.1,17.27,17.09,17.17,140600.0,10.9994,11.1088,10.993,11.0445,140600.0
2009-03-11 15:00:00,17.17,17.49,17.17,17.42,203700.0,11.0445,11.2503,11.0445,11.2053,203700.0
2009-03-11 15:30:00,17.42,17.57,17.27,17.32,178600.0,11.2053,11.3018,11.1088,11.1409,178600.0
2009-03-12 09:30:00,17.15,17.24,16.79,16.92,157200.0,11.0316,11.0895,10.8,10.8837,157200.0
2009-03-12 10:00:00,16.92,17.15,16.91,17.12,173600.0,10.8837,11.0316,10.8772,11.0123,173600.0
2009-03-12 10:30:00,17.13,17.3,17.04,17.2,131800.0,11.0187,11.1281,10.9608,11.0638,131800.0
2009-03-12 11:00:00,17.2,17.36,17.18,17.2,260500.0,11.0638,11.1667,11.0509,11.0638,260500.0
2009-03-12 11:30:00,17.19,17.39,17.17,17.35,152000.0,11.0573,11.186,11.0445,11.1602,152000.0
2009-03-12 12:00:00,17.35,17.51,17.31,17.44,148800.0,11.1602,11.2632,11.1345,11.2181,148800.0
2009-03-12 12:30:00,17.45,17.68,17.45,17.63,115700.0,11.2246,11.3725,11.2246,11.3404,115700.0
2009-03-12 13:00:00,17.63,17.73,17.58,17.71,96000.0,11.3404,11.4047,11.3082,11.3918,96000.0
2009-03-12 13:30:00,17.71,17.79,17.64,17.78,157500.0,11.3918,11.4433,11.3468,11.4368,157500.0
2009-03-12 14:00:00,17.78,17.96,17.68,17.91,171000.0,11.4368,11.5526,11.3725,11.5205,171000.0
2009-03-12 14:30:00,17.91,18.0,17.86,17.92,92100.0,11.5205,11.5784,11.4883,11.5269,92100.0
2009-03-12 15:00:00,17.92,18.09,17.89,18.02,108900.0,11.5269,11.6362,11.5076,11.5912,108900.0
2009-03-12 15:30:00,18.03,18.18,17.97,18.06,246500.0,11.5977,11.6941,11.5591,11.6169,246500.0
2009-03-13 09:30:00,18.25,18.48,18.16,18.39,495500.0,11.7392,11.8871,11.6813,11.8292,495500.0
2009-03-13 10:00:00,18.4,18.61,18.34,18.38,354300.0,11.8357,11.9707,11.7971,11.8228,354300.0
2009-03-13 10:30:00,18.38,18.49,18.23,18.41,283000.0,11.8228,11.8935,11.7263,11.8421,283000.0
2009-03-13 11:00:00,18.4,18.46,18.26,18.4,328900.0,11.8357,11.8742,11.7456,11.8357,328900.0
2009-03-13 11:30:00,18.42,18.42,18.2,18.21,255400.0,11.8485,11.8485,11.707,11.7134,255400.0
2009-03-13 12:00:00,18.21,18.32,18.05,18.26,350000.0,11.7134,11.7842,11.6105,11.7456,350000.0
2009-03-13 12:30:00,18.25,18.42,18.17,18.37,152500.0,11.7392,11.8485,11.6877,11.8164,152500.0
2009-03-13 13:00:00,18.36,18.5,18.31,18.46,89200.0,11.8099,11.9,11.7778,11.8742,89200.0
2009-03-13 13:30:00,18.46,18.48,18.34,18.48,112000.0,11.8742,11.8871,11.7971,11.8871,112000.0
2009-03-13 14:00:00,18.48,18.6,18.47,18.52,149100.0,11.8871,11.9643,11.8807,11.9128,149100.0
2009-03-13 14:30:00,18.55,18.6,18.47,18.52,159100.0,11.9321,11.9643,11.8807,11.9128,159100.0
2009-03-13 15:00:00,18.51,18.64,18.48,18.6,217500.0,11.9064,11.99,11.8871,11.9643,217500.0
2009-03-13 15:30:00,18.61,18.67,18.49,18.65,534000.0,11.9707,12.0093,11.8935,11.9965,534000.0
2009-03-16 09:30:00,18.76,18.8,18.43,18.58,133800.0,12.0672,12.0929,11.8549,11.9514,133800.0
2009-03-16 10:00:00,18.6,18.65,18.4,18.47,125400.0,11.9643,11.9965,11.8357,11.8807,125400.0
2009-03-16 10:30:00,18.48,18.87,18.48,18.71,211600.0,11.8871,12.138,11.8871,12.0351,211600.0
2009-03-16 11:00:00,18.7,18.9,18.68,18.79,156500.0,12.0286,12.1573,12.0158,12.0865,156500.0
2009-03-16 11:30:00,18.8,18.91,18.75,18.78,203300.0,12.0929,12.1637,12.0608,12.0801,203300.0
2009-03-16 12:00:00,18.78,18.89,18.65,18.84,126000.0,12.0801,12.1508,11.9965,12.1187,126000.0
2009-03-16 12:30:00,18.85,19.0,18.83,18.99,192700.0,12.1251,12.2216,12.1122,12.2152,192700.0
2009-03-16 13:00:00,18.98,18.99,18.88,18.98,126700.0,12.2087,12.2152,12.1444,12.2087,126700.0
2009-03-16 13:30:00,18.98,19.06,18.85,18.85,220100.0,12.2087,12.2602,12.1251,12.1251,220100.0
2009-03-16 14:00:00,18.85,18.98,18.78,18.87,235100.0,12.1251,12.2087,12.0801,12.138,235100.0
2009-03-16 14:30:00,18.88,18.95,18.78,18.82,96700.0,12.1444,12.1894,12.0801,12.1058,96700.0
2009-03-16 15:00:00,18.82,18.84,18.52,18.62,198300.0,12.1058,12.1187,11.9128,11.9772,198300.0
2009-03-16 15:30:00,18.63,18.65,18.43,18.47,216000.0,11.9836,11.9965,11.8549,11.8807,216000.0
2009-03-17 09:30:00,18.13,18.17,17.8,18.08,285200.0,11.662,11.6877,11.4497,11.6298,285200.0
2009-03-17 10:00:00,18.1,18.3,18.1,18.19,157500.0,11.6427,11.7713,11.6427,11.7006,157500.0
2009-03-17 10:30:00,18.18,18.35,18.03,18.29,167500.0,11.6941,11.8035,11.5977,11.7649,167500.0
2009-03-17 11:00:00,18.29,18.32,18.19,18.24,73200.0,11.7649,11.7842,11.7006,11.7327,73200.0
2009-03-17 11:30:00,18.24,18.34,18.17,18.33,74800.0,11.7327,11.7971,11.6877,11.7906,74800.0
2009-03-17 12:00:00,18.36,18.4,18.21,18.23,220800.0,11.8099,11.8357,11.7134,11.7263,220800.0
2009-03-17 12:30:00,18.23,18.36,18.17,18.33,202600.0,11.7263,11.8099,11.6877,11.7906,202600.0
2009-03-17 13:00:00,18.33,18.48,18.33,18.46,134200.0,11.7906,11.8871,11.7906,11.8742,134200.0
2009-03-17 13:30:00,18.47,18.55,18.45,18.46,92100.0,11.8807,11.9321,11.8678,11.8742,92100.0
2009-03-17 14:00:00,18.45,18.56,18.41,18.42,87500.0,11.8678,11.9386,11.8421,11.8485,87500.0
2009-03-17 14:30:00,18.41,18.58,18.38,18.54,94500.0,11.8421,11.9514,11.8228,11.9257,94500.0
2009-03-17 15:00:00,18.53,18.81,18.5,18.72,219900.0,11.9193,12.0994,11.9,12.0415,219900.0
2009-03-17 15:30:00,18.72,18.92,18.66,18.92,319800.0,12.0415,12.1701,12.0029,12.1701,319800.0
2009-03-18 09:30:00,18.48,18.56,18.33,18.35,312200.0,11.8871,11.9386,11.7906,11.8035,312200.0
2009-03-18 10:00:00,18.34,18.4,18.29,18.37,222800.0,11.7971,11.8357,11.7649,11.8164,222800.0
2009-03-18 10:30:00,18.36,18.44,18.25,18.41,264800.0,11.8099,11.8614,11.7392,11.8421,264800.0
2009-03-18 11:00:00,18.42,18.44,18.33,18.34,150600.0,11.8485,11.8614,11.7906,11.7971,150600.0
2009-03-18 11:30:00,18.33,18.36,18.15,18.24,184500.0,11.7906,11.8099,11.6748,11.7327,184500.0
2009-03-18 12:00:00,18.25,18.39,18.25,18.33,171700.0,11.7392,11.8292,11.7392,11.7906,171700.0
2009-03-18 12:30:00,18.33,18.4,18.27,18.39,67800.0,11.7906,11.8357,11.752,11.8292,67800.0
2009-03-18 13:00:00,18.38,18.4,18.32,18.4,50500.0,11.8228,11.8357,11.7842,11.8357,50500.0
2009-03-18 13:30:00,18.4,18.5,18.36,18.44,102500.0,11.8357,11.9,11.8099,11.8614,102500.0
2009-03-18 14:00:00,18.43,19.08,18.4,18.94,299600.0,11.8549,12.2731,11.8357,12.183,299600.0
2009-03-18 14:30:00,18.93,19.41,18.91,19.34,314100.0,12.1766,12.4853,12.1637,12.4403,314100.0
2009-03-18 15:00:00,19.35,19.54,19.11,19.22,328000.0,12.4467,12.5689,12.2924,12.3631,328000.0
2009-03-18 15:30:00,19.24,19.43,19.11,19.4,431800.0,12.376,12.4982,12.2924,12.4789,431800.0
2009-03-19 09:30:00,19.84,20.1,19.8,19.84,302900.0,12.7619,12.9292,12.7362,12.7619,302900.0
2009-03-19 10:00:00,19.84,20.05,19.76,19.91,269300.0,12.7619,12.897,12.7105,12.8069,269300.0
2009-03-19 10:30:00,19.92,20.16,19.9,20.09,335300.0,12.8134,12.9678,12.8005,12.9227,335300.0
2009-03-19 11:00:00,20.08,20.14,19.99,20.03,445000.0,12.9163,12.9549,12.8584,12.8841,445000.0
2009-03-19 11:30:00,20.02,20.14,20.0,20.1,318200.0,12.8777,12.9549,12.8648,12.9292,318200.0
2009-03-19 12:00:00,20.1,20.16,19.94,20.14,209000.0,12.9292,12.9678,12.8262,12.9549,209000.0
2009-03-19 12:30:00,20.14,20.25,20.08,20.17,205300.0,12.9549,13.0256,12.9163,12.9742,205300.0
2009-03-19 13:00:00,20.18,20.31,20.09,20.24,170000.0,12.9806,13.0642,12.9227,13.0192,170000.0
2009-03-19 13:30:00,20.25,20.38,20.14,20.3,172600.0,13.0256,13.1093,12.9549,13.0578,172600.0
2009-03-19 14:00:00,20.3,20.36,20.15,20.17,114200.0,13.0578,13.0964,12.9613,12.9742,114200.0
2009-03-19 14:30:00,20.16,20.24,19.98,20.03,164700.0,12.9678,13.0192,12.852,12.8841,164700.0
2009-03-19 15:00:00,20.05,20.1,19.93,20.05,211000.0,12.897,12.9292,12.8198,12.897,211000.0
2009-03-19 15:30:00,20.05,20.11,19.97,19.98,344100.0,12.897,12.9356,12.8455,12.852,344100.0
2009-03-20 09:30:00,20.79,20.79,20.37,20.45,343200.0,13.373,13.373,13.1028,13.1543,343200.0
2009-03-20 10:00:00,20.45,20.45,20.25,20.4,196500.0,13.1543,13.1543,13.0256,13.1221,196500.0
2009-03-20 10:30:00,20.39,20.4,20.2,20.33,125400.0,13.1157,13.1221,12.9935,13.0771,125400.0
2009-03-20 11:00:00,20.32,20.32,19.92,19.98,228900.0,13.0707,13.0707,12.8134,12.852,228900.0
2009-03-20 11:30:00,19.98,20.17,19.92,19.96,159400.0,12.852,12.9742,12.8134,12.8391,159400.0
2009-03-20 12:00:00,19.94,20.09,19.89,20.07,222400.0,12.8262,12.9227,12.7941,12.9099,222400.0
2009-03-20 12:30:00,20.07,20.09,19.77,19.9,98600.0,12.9099,12.9227,12.7169,12.8005,98600.0
2009-03-20 13:00:00,19.88,19.94,19.66,19.73,103000.0,12.7876,12.8262,12.6461,12.6912,103000.0
2009-03-20 13:30:00,19.73,19.81,19.59,19.66,146700.0,12.6912,12.7426,12.6011,12.6461,146700.0
2009-03-20 14:00:00,19.66,19.69,19.54,19.66,142000.0,12.6461,12.6654,12.5689,12.6461,142000.0
2009-03-20 14:30:00,19.67,19.72,19.59,19.71,134700.0,12.6526,12.6847,12.6011,12.6783,134700.0
2009-03-20 15:00:00,19.7,19.91,19.7,19.86,137600.0,12.6719,12.8069,12.6719,12.7748,137600.0
2009-03-20 15:30:00,19.85,20.0,19.53,19.57,462800.0,12.7684,12.8648,12.5625,12.5882,462800.0
2009-03-23 09:30:00,20.33,20.4,20.18,20.32,150800.0,13.0771,13.1221,12.9806,13.0707,150800.0
2009-03-23 10:00:00,20.34,20.72,20.34,20.5,290400.0,13.0835,13.328,13.0835,13.1865,290400.0
2009-03-23 10:30:00,20.52,20.71,20.5,20.67,145500.0,13.1993,13.3215,13.1865,13.2958,145500.0
2009-03-23 11:00:00,20.68,20.75,20.51,20.55,101700.0,13.3022,13.3473,13.1929,13.2186,101700.0
2009-03-23 11:30:00,20.55,20.77,20.55,20.76,113300.0,13.2186,13.3601,13.2186,13.3537,113300.0
2009-03-23 12:00:00,20.76,20.87,20.76,20.85,96100.0,13.3537,13.4245,13.3537,13.4116,96100.0
2009-03-23 12:30:00,20.86,20.91,20.74,20.78,96500.0,13.418,13.4502,13.3408,13.3666,96500.0
2009-03-23 13:00:00,20.78,20.88,20.66,20.74,104700.0,13.3666,13.4309,13.2894,13.3408,104700.0
2009-03-23 13:30:00,20.74,20.74,20.6,20.64,78400.0,13.3408,13.3408,13.2508,13.2765,78400.0
2009-03-23 14:00:00,20.64,20.72,20.57,20.69,79900.0,13.2765,13.328,13.2315,13.3087,79900.0
2009-03-23 14:30:00,20.69,20.9,20.69,20.89,160900.0,13.3087,13.4438,13.3087,13.4373,160900.0
2009-03-23 15:00:00,20.88,20.99,20.81,20.99,145500.0,13.4309,13.5016,13.3859,13.5016,145500.0
2009-03-23 15:30:00,20.99,21.2,20.91,21.14,325500.0,13.5016,13.6367,13.4502,13.5981,325500.0
2009-03-24 09:30:00,20.4,20.42,20.12,20.25,314700.0,13.1221,13.135,12.942,13.0256,314700.0
2009-03-24 10:00:00,20.25,20.41,20.13,20.15,204800.0,13.0256,13.1286,12.9485,12.9613,204800.0
2009-03-24 10:30:00,20.14,20.18,19.97,20.0,288400.0,12.9549,12.9806,12.8455,12.8648,288400.0
2009-03-24 11:00:00,19.99,20.34,19.95,20.29,237000.0,12.8584,13.0835,12.8327,13.0514,237000.0
2009-03-24 11:30:00,20.29,20.34,20.19,20.21,248200.0,13.0514,13.0835,12.9871,12.9999,248200.0
2009-03-24 12:00:00,20.2,20.3,20.05,20.28,148100.0,12.9935,13.0578,12.897,13.0449,148100.0
2009-03-24 12:30:00,20.29,20.35,20.1,20.3,118700.0,13.0514,13.09,12.9292,13.0578,118700.0
2009-03-24 13:00:00,20.3,20.4,20.24,20.37,135400.0,13.0578,13.1221,13.0192,13.1028,135400.0
2009-03-24 13:30:00,20.37,20.37,20.1,20.15,143800.0,13.1028,13.1028,12.9292,12.9613,143800.0
2009-03-24 14:00:00,20.16,20.33,20.13,20.23,178000.0,12.9678,13.0771,12.9485,13.0128,178000.0
2009-03-24 14:30:00,20.23,20.27,20.1,20.16,153200.0,13.0128,13.0385,12.9292,12.9678,153200.0
2009-03-24 15:00:00,20.16,20.23,20.06,20.14,150100.0,12.9678,13.0128,12.9034,12.9549,150100.0
2009-03-24 15:30:00,20.14,20.24,19.86,19.93,271100.0,12.9549,13.0192,12.7748,12.8198,271100.0
2009-03-25 09:30:00,20.29,20.56,20.21,20.55,196700.0,13.0514,13.2251,12.9999,13.2186,196700.0
2009-03-25 10:00:00,20.56,20.85,20.56,20.63,239700.0,13.2251,13.4116,13.2251,13.2701,239700.0
2009-03-25 10:30:00,20.65,20.84,20.61,20.76,185900.0,13.2829,13.4052,13.2572,13.3537,185900.0
2009-03-25 11:00:00,20.76,20.93,20.76,20.92,214400.0,13.3537,13.4631,13.3537,13.4566,214400.0
2009-03-25 11:30:00,20.92,21.01,20.85,20.95,237400.0,13.4566,13.5145,13.4116,13.4759,237400.0
2009-03-25 12:00:00,20.96,21.04,20.87,20.95,173800.0,13.4824,13.5338,13.4245,13.4759,173800.0
2009-03-25 12:30:00,20.95,21.02,20.91,20.97,122300.0,13.4759,13.5209,13.4502,13.4888,122300.0
2009-03-25 13:00:00,20.96,21.0,20.8,20.85,247300.0,13.4824,13.5081,13.3794,13.4116,247300.0
2009-03-25 13:30:00,20.85,20.86,20.72,20.77,181800.0,13.4116,13.418,13.328,13.3601,181800.0
2009-03-25 14:00:00,20.76,20.77,20.5,20.61,409700.0,13.3537,13.3601,13.1865,13.2572,409700.0
2009-03-25 14:30:00,20.61,20.64,20.34,20.43,395300.0,13.2572,13.2765,13.0835,13.1414,395300.0
2009-03-25 15:00:00,20.44,20.77,20.37,20.77,390800.0,13.1479,13.3601,13.1028,13.3601,390800.0
2009-03-25 15:30:00,20.77,21.07,20.64,20.99,504700.0,13.3601,13.5531,13.2765,13.5016,504700.0
2009-03-26 09:30:00,21.19,21.69,21.17,21.42,446200.0,13.6303,13.9519,13.6174,13.7782,446200.0
2009-03-26 10:00:00,21.44,21.6,21.25,21.46,385100.0,13.7911,13.894,13.6689,13.804,385100.0
2009-03-26 10:30:00,21.43,21.48,21.24,21.33,228100.0,13.7847,13.8168,13.6625,13.7203,228100.0
2009-03-26 11:00:00,21.33,21.5,21.33,21.44,249000.0,13.7203,13.8297,13.7203,13.7911,249000.0
2009-03-26 11:30:00,21.43,21.52,21.33,21.35,293900.0,13.7847,13.8426,13.7203,13.7332,293900.0
2009-03-26 12:00:00,21.35,21.49,21.33,21.39,319300.0,13.7332,13.8233,13.7203,13.7589,319300.0
2009-03-26 12:30:00,21.41,21.47,21.29,21.35,186300.0,13.7718,13.8104,13.6946,13.7332,186300.0
2009-03-26 13:00:00,21.35,21.54,21.3,21.48,262500.0,13.7332,13.8554,13.7011,13.8168,262500.0
2009-03-26 13:30:00,21.48,21.61,21.42,21.52,246300.0,13.8168,13.9005,13.7782,13.8426,246300.0
2009-03-26 14:00:00,21.53,21.62,21.49,21.5,210900.0,13.849,13.9069,13.8233,13.8297,210900.0
2009-03-26 14:30:00,21.51,21.57,21.34,21.35,276600.0,13.8361,13.8747,13.7268,13.7332,276600.0
2009-03-26 15:00:00,21.34,21.52,21.32,21.5,384800.0,13.7268,13.8426,13.7139,13.8297,384800.0
2009-03-26 15:30:00,21.5,21.66,21.4,21.62,451700.0,13.8297,13.9326,13.7654,13.9069,451700.0
2009-03-27 09:30:00,20.59,20.73,20.46,20.66,230000.0,13.2444,13.3344,13.1607,13.2894,230000.0
2009-03-27 10:00:00,20.67,20.68,20.39,20.56,292900.0,13.2958,13.3022,13.1157,13.2251,292900.0
2009-03-27 10:30:00,20.58,20.83,20.49,20.77,238900.0,13.2379,13.3987,13.18,13.3601,238900.0
2009-03-27 11:00:00,20.79,20.94,20.68,20.9,186100.0,13.373,13.4695,13.3022,13.4438,186100.0
2009-03-27 11:30:00,20.91,21.09,20.84,21.05,262500.0,13.4502,13.566,13.4052,13.5402,262500.0
2009-03-27 12:00:00,21.04,21.1,20.86,20.86,168900.0,13.5338,13.5724,13.418,13.418,168900.0
2009-03-27 12:30:00,20.85,20.97,20.75,20.79,104300.0,13.4116,13.4888,13.3473,13.373,104300.0
2009-03-27 13:00:00,20.78,20.84,20.69,20.84,130800.0,13.3666,13.4052,13.3087,13.4052,130800.0
2009-03-27 13:30:00,20.84,20.96,20.7,20.77,212200.0,13.4052,13.4824,13.3151,13.3601,212200.0
2009-03-27 14:00:00,20.77,20.96,20.7,20.93,209000.0,13.3601,13.4824,13.3151,13.4631,209000.0
2009-03-27 14:30:00,20.94,20.94,20.71,20.85,168800.0,13.4695,13.4695,13.3215,13.4116,168800.0
2009-03-27 15:00:00,20.85,20.96,20.84,20.9,186100.0,13.4116,13.4824,13.4052,13.4438,186100.0
2009-03-27 15:30:00,20.89,21.06,20.8,20.86,545900.0,13.4373,13.5467,13.3794,13.418,545900.0
2009-03-30 09:30:00,19.79,19.81,19.46,19.68,261900.0,12.7298,12.7426,12.5175,12.659,261900.0
2009-03-30 10:00:00,19.67,19.79,19.6,19.7,204900.0,12.6526,12.7298,12.6075,12.6719,204900.0
2009-03-30 10:30:00,19.7,19.73,19.4,19.69,272400.0,12.6719,12.6912,12.4789,12.6654,272400.0
2009-03-30 11:00:00,19.7,19.77,19.6,19.71,277500.0,12.6719,12.7169,12.6075,12.6783,277500.0
2009-03-30 11:30:00,19.71,19.71,19.51,19.6,148600.0,12.6783,12.6783,12.5496,12.6075,148600.0
2009-03-30 12:00:00,19.6,19.77,19.5,19.69,164700.0,12.6075,12.7169,12.5432,12.6654,164700.0
2009-03-30 12:30:00,19.68,19.7,19.58,19.59,111400.0,12.659,12.6719,12.5947,12.6011,111400.0
2009-03-30 13:00:00,19.6,19.76,19.56,19.74,95400.0,12.6075,12.7105,12.5818,12.6976,95400.0
2009-03-30 13:30:00,19.74,19.75,19.5,19.5,141200.0,12.6976,12.704,12.5432,12.5432,141200.0
2009-03-30 14:00:00,19.5,19.68,19.47,19.57,118400.0,12.5432,12.659,12.5239,12.5882,118400.0
2009-03-30 14:30:00,19.57,19.7,19.54,19.64,255800.0,12.5882,12.6719,12.5689,12.6333,255800.0
2009-03-30 15:00:00,19.62,19.93,19.62,19.8,299600.0,12.6204,12.8198,12.6204,12.7362,299600.0
2009-03-30 15:30:00,19.8,19.97,19.8,19.97,371500.0,12.7362,12.8455,12.7362,12.8455,371500.0
2009-03-31 09:30:00,20.42,20.45,20.16,20.26,169900.0,13.135,13.1543,12.9678,13.0321,169900.0
2009-03-31 10:00:00,20.25,20.42,20.17,20.34,112300.0,13.0256,13.135,12.9742,13.0835,112300.0
2009-03-31 10:30:00,20.36,20.49,20.27,20.28,92800.0,13.0964,13.18,13.0385,13.0449,92800.0
2009-03-31 11:00:00,20.29,20.45,20.29,20.41,156700.0,13.0514,13.1543,13.0514,13.1286,156700.0
2009-03-31 11:30:00,20.41,20.42,20.25,20.35,80400.0,13.1286,13.135,13.0256,13.09,80400.0
2009-03-31 12:00:00,20.35,20.36,20.24,20.26,89000.0,13.09,13.0964,13.0192,13.0321,89000.0
2009-03-31 12:30:00,20.26,20.3,20.2,20.27,83600.0,13.0321,13.0578,12.9935,13.0385,83600.0
2009-03-31 13:00:00,20.26,20.39,20.25,20.33,117800.0,13.0321,13.1157,13.0256,13.0771,117800.0
2009-03-31 13:30:00,20.34,20.45,20.33,20.45,121200.0,13.0835,13.1543,13.0771,13.1543,121200.0
2009-03-31 14:00:00,20.45,20.61,20.43,20.6,125900.0,13.1543,13.2572,13.1414,13.2508,125900.0
2009-03-31 14:30:00,20.59,20.75,20.58,20.62,188700.0,13.2444,13.3473,13.2379,13.2636,188700.0
2009-03-31 15:00:00,20.62,20.62,20.41,20.51,149300.0,13.2636,13.2636,13.1286,13.1929,149300.0
2009-03-31 15:30:00,20.49,20.5,20.08,20.14,502200.0,13.18,13.1865,12.9163,12.9549,502200.0
2009-04-01 09:30:00,19.78,19.97,19.76,19.96,117800.0,12.7233,12.8455,12.7105,12.8391,117800.0
2009-04-01 10:00:00,19.98,20.48,19.98,20.33,227700.0,12.852,13.1736,12.852,13.0771,227700.0
2009-04-01 10:30:00,20.31,20.52,20.17,20.39,106900.0,13.0642,13.1993,12.9742,13.1157,106900.0
2009-04-01 11:00:00,20.39,20.42,20.24,20.42,158200.0,13.1157,13.135,13.0192,13.135,158200.0
2009-04-01 11:30:00,20.43,20.5,20.32,20.47,121100.0,13.1414,13.1865,13.0707,13.1672,121100.0
2009-04-01 12:00:00,20.5,20.58,20.44,20.52,85000.0,13.1865,13.2379,13.1479,13.1993,85000.0
2009-04-01 12:30:00,20.52,20.56,20.38,20.39,94500.0,13.1993,13.2251,13.1093,13.1157,94500.0
2009-04-01 13:00:00,20.38,20.49,20.33,20.44,136800.0,13.1093,13.18,13.0771,13.1479,136800.0
2009-04-01 13:30:00,20.44,20.55,20.35,20.54,116500.0,13.1479,13.2186,13.09,13.2122,116500.0
2009-04-01 14:00:00,20.53,20.62,20.51,20.56,112900.0,13.2058,13.2636,13.1929,13.2251,112900.0
2009-04-01 14:30:00,20.56,20.7,20.47,20.64,134700.0,13.2251,13.3151,13.1672,13.2765,134700.0
2009-04-01 15:00:00,20.64,20.64,20.27,20.43,246300.0,13.2765,13.2765,13.0385,13.1414,246300.0
2009-04-01 15:30:00,20.45,20.7,20.37,20.55,238600.0,13.1543,13.3151,13.1028,13.2186,238600.0
2009-04-02 09:30:00,21.26,21.56,21.23,21.54,271100.0,13.6753,13.8683,13.656,13.8554,271100.0
2009-04-02 10:00:00,21.54,21.69,21.49,21.5,185900.0,13.8554,13.9519,13.8233,13.8297,185900.0
2009-04-02 10:30:00,21.51,21.69,21.47,21.69,186900.0,13.8361,13.9519,13.8104,13.9519,186900.0
2009-04-02 11:00:00,21.68,22.16,21.67,22.12,220200.0,13.9455,14.2542,13.9391,14.2285,220200.0
2009-04-02 11:30:00,22.11,22.15,22.05,22.13,204400.0,14.2221,14.2478,14.1835,14.2349,204400.0
2009-04-02 12:00:00,22.12,22.31,22.08,22.26,102000.0,14.2285,14.3507,14.2028,14.3186,102000.0
2009-04-02 12:30:00,22.26,22.29,22.06,22.06,151200.0,14.3186,14.3379,14.1899,14.1899,151200.0
2009-04-02 13:00:00,22.06,22.11,21.96,21.97,123400.0,14.1899,14.2221,14.1256,14.132,123400.0
2009-04-02 13:30:00,21.97,22.05,21.85,21.95,118800.0,14.132,14.1835,14.0548,14.1192,118800.0
2009-04-02 14:00:00,21.96,22.09,21.88,22.06,140400.0,14.1256,14.2092,14.0741,14.1899,140400.0
2009-04-02 14:30:00,22.1,22.2,22.03,22.08,127200.0,14.2156,14.28,14.1706,14.2028,127200.0
2009-04-02 15:00:00,22.08,22.17,22.01,22.04,251900.0,14.2028,14.2607,14.1578,14.1771,251900.0
2009-04-02 15:30:00,22.03,22.24,22.03,22.08,538500.0,14.1706,14.3057,14.1706,14.2028,538500.0
2009-04-03 09:30:00,22.14,22.46,22.1,22.38,213100.0,14.2414,14.4472,14.2156,14.3958,213100.0
2009-04-03 10:00:00,22.37,22.39,21.9,22.0,268800.0,14.3893,14.4022,14.087,14.1513,268800.0
2009-04-03 10:30:00,22.0,22.01,21.61,21.81,271600.0,14.1513,14.1578,13.9005,14.0291,271600.0
2009-04-03 11:00:00,21.81,21.87,21.77,21.83,71900.0,14.0291,14.0677,14.0034,14.042,71900.0
2009-04-03 11:30:00,21.84,22.12,21.8,22.12,107800.0,14.0484,14.2285,14.0227,14.2285,107800.0
2009-04-03 12:00:00,22.11,22.23,22.03,22.19,98700.0,14.2221,14.2993,14.1706,14.2735,98700.0
2009-04-03 12:30:00,22.19,22.28,22.15,22.25,154000.0,14.2735,14.3314,14.2478,14.3121,154000.0
2009-04-03 13:00:00,22.26,22.31,22.19,22.3,144800.0,14.3186,14.3507,14.2735,14.3443,144800.0
2009-04-03 13:30:00,22.32,22.35,22.21,22.33,134200.0,14.3572,14.3765,14.2864,14.3636,134200.0
2009-04-03 14:00:00,22.33,22.4,22.26,22.4,139500.0,14.3636,14.4086,14.3186,14.4086,139500.0
2009-04-03 14:30:00,22.39,22.49,22.23,22.36,251400.0,14.4022,14.4665,14.2993,14.3829,251400.0
2009-04-03 15:00:00,22.36,22.36,22.14,22.21,348000.0,14.3829,14.3829,14.2414,14.2864,348000.0
2009-04-03 15:30:00,22.2,22.52,22.1,22.48,641800.0,14.28,14.4858,14.2156,14.4601,641800.0
2009-04-06 09:30:00,21.96,22.25,21.81,22.2,379400.0,14.1256,14.3121,14.0291,14.28,379400.0
2009-04-06 10:00:00,22.21,22.53,22.21,22.26,393400.0,14.2864,14.4922,14.2864,14.3186,393400.0
2009-04-06 10:30:00,22.23,22.42,22.2,22.27,222400.0,14.2993,14.4215,14.28,14.325,222400.0
2009-04-06 11:00:00,22.26,22.3,22.12,22.19,209400.0,14.3186,14.3443,14.2285,14.2735,209400.0
2009-04-06 11:30:00,22.19,22.22,22.13,22.17,114800.0,14.2735,14.2928,14.2349,14.2607,114800.0
2009-04-06 12:00:00,22.17,22.21,22.09,22.11,159400.0,14.2607,14.2864,14.2092,14.2221,159400.0
2009-04-06 12:30:00,22.12,22.17,22.03,22.17,88800.0,14.2285,14.2607,14.1706,14.2607,88800.0
2009-04-06 13:00:00,22.17,22.21,22.09,22.16,98100.0,14.2607,14.2864,14.2092,14.2542,98100.0
2009-04-06 13:30:00,22.16,22.24,22.03,22.19,81400.0,14.2542,14.3057,14.1706,14.2735,81400.0
2009-04-06 14:00:00,22.18,22.28,22.16,22.24,68500.0,14.2671,14.3314,14.2542,14.3057,68500.0
2009-04-06 14:30:00,22.24,22.31,22.1,22.2,105700.0,14.3057,14.3507,14.2156,14.28,105700.0
2009-04-06 15:00:00,22.2,22.32,22.12,22.25,139200.0,14.28,14.3572,14.2285,14.3121,139200.0
2009-04-06 15:30:00,22.25,22.5,22.2,22.38,208800.0,14.3121,14.4729,14.28,14.3958,208800.0
2009-04-07 09:30:00,21.45,21.57,21.3,21.38,135700.0,13.7975,13.8747,13.7011,13.7525,135700.0
2009-04-07 10:00:00,21.37,21.39,21.2,21.35,132000.0,13.7461,13.7589,13.6367,13.7332,132000.0
2009-04-07 10:30:00,21.38,21.56,21.38,21.51,137900.0,13.7525,13.8683,13.7525,13.8361,137900.0
2009-04-07 11:00:00,21.51,21.64,21.5,21.55,87700.0,13.8361,13.9198,13.8297,13.8619,87700.0
2009-04-07 11:30:00,21.54,21.59,21.4,21.44,72500.0,13.8554,13.8876,13.7654,13.7911,72500.0
2009-04-07 12:00:00,21.45,21.46,21.24,21.25,252600.0,13.7975,13.804,13.6625,13.6689,252600.0
2009-04-07 12:30:00,21.24,21.35,21.22,21.33,73200.0,13.6625,13.7332,13.6496,13.7203,73200.0
2009-04-07 13:00:00,21.33,21.33,21.15,21.2,59300.0,13.7203,13.7203,13.6046,13.6367,59300.0
2009-04-07 13:30:00,21.2,21.21,21.11,21.14,63400.0,13.6367,13.6432,13.5788,13.5981,63400.0
2009-04-07 14:00:00,21.13,21.14,21.03,21.1,59500.0,13.5917,13.5981,13.5274,13.5724,59500.0
2009-04-07 14:30:00,21.11,21.23,21.09,21.23,74300.0,13.5788,13.656,13.566,13.656,74300.0
2009-04-07 15:00:00,21.23,21.49,21.18,21.37,213500.0,13.656,13.8233,13.6239,13.7461,213500.0
2009-04-07 15:30:00,21.36,21.48,21.25,21.28,212900.0,13.7396,13.8168,13.6689,13.6882,212900.0
2009-04-08 09:30:00,21.64,21.72,21.43,21.45,131700.0,13.9198,13.9712,13.7847,13.7975,131700.0
2009-04-08 10:00:00,21.42,21.43,21.06,21.09,48900.0,13.7782,13.7847,13.5467,13.566,48900.0
2009-04-08 10:30:00,21.09,21.4,21.08,21.34,65300.0,13.566,13.7654,13.5595,13.7268,65300.0
2009-04-08 11:00:00,21.35,21.55,21.34,21.47,66300.0,13.7332,13.8619,13.7268,13.8104,66300.0
2009-04-08 11:30:00,21.45,21.5,21.32,21.43,111900.0,13.7975,13.8297,13.7139,13.7847,111900.0
2009-04-08 12:00:00,21.43,21.5,21.37,21.46,77400.0,13.7847,13.8297,13.7461,13.804,77400.0
2009-04-08 12:30:00,21.46,21.69,21.45,21.65,112300.0,13.804,13.9519,13.7975,13.9262,112300.0
2009-04-08 13:00:00,21.65,21.72,21.6,21.72,51700.0,13.9262,13.9712,13.894,13.9712,51700.0
2009-04-08 13:30:00,21.72,21.87,21.7,21.72,114700.0,13.9712,14.0677,13.9583,13.9712,114700.0
2009-04-08 14:00:00,21.74,21.75,21.5,21.6,109900.0,13.9841,13.9905,13.8297,13.894,109900.0
2009-04-08 14:30:00,21.61,21.64,21.45,21.52,75700.0,13.9005,13.9198,13.7975,13.8426,75700.0
2009-04-08 15:00:00,21.5,21.51,21.31,21.41,190700.0,13.8297,13.8361,13.7075,13.7718,190700.0
2009-04-08 15:30:00,21.41,21.64,21.38,21.62,149900.0,13.7718,13.9198,13.7525,13.9069,149900.0
2009-04-09 09:30:00,22.07,22.68,22.01,22.67,369000.0,14.1963,14.5887,14.1578,14.5823,369000.0
2009-04-09 10:00:00,22.65,22.77,22.48,22.77,201500.0,14.5694,14.6466,14.4601,14.6466,201500.0
2009-04-09 10:30:00,22.75,22.75,22.46,22.54,159400.0,14.6338,14.6338,14.4472,14.4987,159400.0
2009-04-09 11:00:00,22.53,22.63,22.51,22.58,224400.0,14.4922,14.5566,14.4794,14.5244,224400.0
2009-04-09 11:30:00,22.58,22.62,22.49,22.6,303100.0,14.5244,14.5501,14.4665,14.5373,303100.0
2009-04-09 12:00:00,22.62,22.62,22.54,22.59,63000.0,14.5501,14.5501,14.4987,14.5308,63000.0
2009-04-09 12:30:00,22.6,22.61,22.54,22.55,46600.0,14.5373,14.5437,14.4987,14.5051,46600.0
2009-04-09 13:00:00,22.55,22.6,22.55,22.56,59900.0,14.5051,14.5373,14.5051,14.5115,59900.0
2009-04-09 13:30:00,22.56,22.65,22.55,22.62,70900.0,14.5115,14.5694,14.5051,14.5501,70900.0
2009-04-09 14:00:00,22.62,22.63,22.52,22.61,95200.0,14.5501,14.5566,14.4858,14.5437,95200.0
2009-04-09 14:30:00,22.62,22.71,22.6,22.68,71700.0,14.5501,14.608,14.5373,14.5887,71700.0
2009-04-09 15:00:00,22.68,22.73,22.61,22.68,193800.0,14.5887,14.6209,14.5437,14.5887,193800.0
2009-04-09 15:30:00,22.67,22.77,22.64,22.74,205300.0,14.5823,14.6466,14.563,14.6273,205300.0
2009-04-13 09:30:00,22.73,22.78,22.23,22.37,61400.0,14.6209,14.6531,14.2993,14.3893,61400.0
2009-04-13 10:00:00,22.37,22.58,22.35,22.52,163200.0,14.3893,14.5244,14.3765,14.4858,163200.0
2009-04-13 10:30:00,22.52,22.75,22.46,22.72,105100.0,14.4858,14.6338,14.4472,14.6145,105100.0
2009-04-13 11:00:00,22.72,22.83,22.64,22.79,120000.0,14.6145,14.6852,14.563,14.6595,120000.0
2009-04-13 11:30:00,22.79,22.82,22.63,22.68,104900.0,14.6595,14.6788,14.5566,14.5887,104900.0
2009-04-13 12:00:00,22.69,22.87,22.69,22.86,84100.0,14.5952,14.7109,14.5952,14.7045,84100.0
2009-04-13 12:30:00,22.87,23.11,22.86,23.1,151700.0,14.7109,14.8653,14.7045,14.8589,151700.0
2009-04-13 13:00:00,23.1,23.43,23.03,23.4,164000.0,14.8589,15.0712,14.8139,15.0519,164000.0
2009-04-13 13:30:00,23.41,23.56,23.38,23.52,93300.0,15.0583,15.1548,15.039,15.129,93300.0
2009-04-13 14:00:00,23.52,23.55,23.31,23.35,118900.0,15.129,15.1483,14.994,15.0197,118900.0
2009-04-13 14:30:00,23.35,23.58,23.34,23.51,221900.0,15.0197,15.1676,15.0133,15.1226,221900.0
2009-04-13 15:00:00,23.5,23.83,23.48,23.76,284000.0,15.1162,15.3285,15.1033,15.2834,284000.0
2009-04-13 15:30:00,23.77,23.79,23.44,23.49,382000.0,15.2899,15.3027,15.0776,15.1098,382000.0
2009-04-14 09:30:00,22.6,23.01,22.56,23.0,346600.0,14.5373,14.801,14.5115,14.7946,346600.0
2009-04-14 10:00:00,23.01,23.08,22.89,23.08,192000.0,14.801,14.846,14.7238,14.846,192000.0
2009-04-14 10:30:00,23.08,23.2,23.06,23.11,171300.0,14.846,14.9232,14.8332,14.8653,171300.0
2009-04-14 11:00:00,23.11,23.16,22.79,22.8,164800.0,14.8653,14.8975,14.6595,14.6659,164800.0
2009-04-14 11:30:00,22.8,23.1,22.8,23.02,88300.0,14.6659,14.8589,14.6659,14.8074,88300.0
2009-04-14 12:00:00,23.01,23.02,22.78,22.94,69200.0,14.801,14.8074,14.6531,14.756,69200.0
2009-04-14 12:30:00,22.94,22.97,22.69,22.79,116400.0,14.756,14.7753,14.5952,14.6595,116400.0
2009-04-14 13:00:00,22.79,22.9,22.71,22.89,155300.0,14.6595,14.7302,14.608,14.7238,155300.0
2009-04-14 13:30:00,22.89,22.95,22.84,22.93,116900.0,14.7238,14.7624,14.6916,14.7495,116900.0
2009-04-14 14:00:00,22.92,23.02,22.8,22.98,99500.0,14.7431,14.8074,14.6659,14.7817,99500.0
2009-04-14 14:30:00,22.99,23.01,22.9,22.99,100300.0,14.7881,14.801,14.7302,14.7881,100300.0
2009-04-14 15:00:00,23.0,23.11,22.91,22.94,173500.0,14.7946,14.8653,14.7367,14.756,173500.0
2009-04-14 15:30:00,22.95,22.98,22.77,22.84,302400.0,14.7624,14.7817,14.6466,14.6916,302400.0
2009-04-15 09:30:00,22.92,23.1,22.84,23.01,131500.0,14.7431,14.8589,14.6916,14.801,131500.0
2009-04-15 10:00:00,23.06,23.37,23.04,23.27,142400.0,14.8332,15.0326,14.8203,14.9682,142400.0
2009-04-15 10:30:00,23.28,23.28,22.98,23.03,85000.0,14.9747,14.9747,14.7817,14.8139,85000.0
2009-04-15 11:00:00,23.03,23.16,22.97,23.09,99100.0,14.8139,14.8975,14.7753,14.8525,99100.0
2009-04-15 11:30:00,23.06,23.28,23.06,23.25,56700.0,14.8332,14.9747,14.8332,14.9554,56700.0
2009-04-15 12:00:00,23.26,23.28,23.12,23.15,66100.0,14.9618,14.9747,14.8718,14.8911,66100.0
2009-04-15 12:30:00,23.15,23.3,23.13,23.24,53000.0,14.8911,14.9875,14.8782,14.9489,53000.0
2009-04-15 13:00:00,23.25,23.26,23.14,23.18,63400.0,14.9554,14.9618,14.8846,14.9103,63400.0
2009-04-15 13:30:00,23.18,23.21,22.96,23.06,111700.0,14.9103,14.9296,14.7688,14.8332,111700.0
2009-04-15 14:00:00,23.07,23.19,22.95,22.98,108600.0,14.8396,14.9168,14.7624,14.7817,108600.0
2009-04-15 14:30:00,22.96,23.03,22.86,22.92,78100.0,14.7688,14.8139,14.7045,14.7431,78100.0
2009-04-15 15:00:00,22.92,23.13,22.92,23.07,150000.0,14.7431,14.8782,14.7431,14.8396,150000.0
2009-04-15 15:30:00,23.08,23.35,23.05,23.32,389500.0,14.846,15.0197,14.8267,15.0004,389500.0
2009-04-16 09:30:00,24.04,24.13,23.68,23.92,233000.0,15.4635,15.5214,15.232,15.3863,233000.0
2009-04-16 10:00:00,23.95,23.98,23.75,23.92,191700.0,15.4056,15.4249,15.277,15.3863,191700.0
2009-04-16 10:30:00,23.92,24.05,23.64,23.7,277400.0,15.3863,15.47,15.2062,15.2448,277400.0
2009-04-16 11:00:00,23.71,23.99,23.69,23.98,246300.0,15.2513,15.4314,15.2384,15.4249,246300.0
2009-04-16 11:30:00,23.98,24.06,23.89,24.05,144400.0,15.4249,15.4764,15.367,15.47,144400.0
2009-04-16 12:00:00,24.05,24.15,23.98,24.07,149500.0,15.47,15.5343,15.4249,15.4828,149500.0
2009-04-16 12:30:00,24.06,24.15,23.98,24.14,135700.0,15.4764,15.5343,15.4249,15.5279,135700.0
2009-04-16 13:00:00,24.14,24.18,24.08,24.12,106700.0,15.5279,15.5536,15.4893,15.515,106700.0
2009-04-16 13:30:00,24.12,24.18,24.06,24.18,116500.0,15.515,15.5536,15.4764,15.5536,116500.0
2009-04-16 14:00:00,24.17,24.34,24.17,24.33,189500.0,15.5472,15.6565,15.5472,15.6501,189500.0
2009-04-16 14:30:00,24.33,24.57,24.33,24.48,269800.0,15.6501,15.8045,15.6501,15.7466,269800.0
2009-04-16 15:00:00,24.48,24.72,24.45,24.6,317200.0,15.7466,15.9009,15.7273,15.8238,317200.0
2009-04-16 15:30:00,24.61,24.85,24.43,24.53,403800.0,15.8302,15.9846,15.7144,15.7787,403800.0
2009-04-17 09:30:00,23.84,24.28,23.71,24.17,454500.0,15.3349,15.6179,15.2513,15.5472,454500.0
2009-04-17 10:00:00,24.15,24.37,24.09,24.37,286000.0,15.5343,15.6758,15.4957,15.6758,286000.0
2009-04-17 10:30:00,24.36,24.36,24.17,24.26,227800.0,15.6694,15.6694,15.5472,15.605,227800.0
2009-04-17 11:00:00,24.26,24.33,24.24,24.27,208900.0,15.605,15.6501,15.5922,15.6115,208900.0
2009-04-17 11:30:00,24.27,24.33,24.24,24.26,125300.0,15.6115,15.6501,15.5922,15.605,125300.0
2009-04-17 12:00:00,24.26,24.31,24.21,24.31,96300.0,15.605,15.6372,15.5729,15.6372,96300.0
2009-04-17 12:30:00,24.31,24.41,24.24,24.41,100700.0,15.6372,15.7015,15.5922,15.7015,100700.0
2009-04-17 13:00:00,24.4,24.49,24.38,24.46,60800.0,15.6951,15.753,15.6822,15.7337,60800.0
2009-04-17 13:30:00,24.47,24.59,24.41,24.5,100200.0,15.7401,15.8173,15.7015,15.7594,100200.0
2009-04-17 14:00:00,24.5,24.5,24.4,24.43,93900.0,15.7594,15.7594,15.6951,15.7144,93900.0
2009-04-17 14:30:00,24.44,24.56,24.43,24.44,112600.0,15.7208,15.798,15.7144,15.7208,112600.0
2009-04-17 15:00:00,24.43,24.56,24.43,24.51,101600.0,15.7144,15.798,15.7144,15.7659,101600.0
2009-04-17 15:30:00,24.49,24.56,24.42,24.46,192000.0,15.753,15.798,15.708,15.7337,192000.0
2009-04-20 09:30:00,23.11,23.11,22.76,22.89,307500.0,14.8653,14.8653,14.6402,14.7238,307500.0
2009-04-20 10:00:00,22.89,22.94,22.77,22.91,222000.0,14.7238,14.756,14.6466,14.7367,222000.0
2009-04-20 10:30:00,22.9,22.9,22.79,22.84,200900.0,14.7302,14.7302,14.6595,14.6916,200900.0
2009-04-20 11:00:00,22.84,22.88,22.77,22.8,104800.0,14.6916,14.7174,14.6466,14.6659,104800.0
2009-04-20 11:30:00,22.82,22.9,22.75,22.8,103300.0,14.6788,14.7302,14.6338,14.6659,103300.0
2009-04-20 12:00:00,22.79,22.85,22.76,22.81,106000.0,14.6595,14.6981,14.6402,14.6723,106000.0
2009-04-20 12:30:00,22.79,22.82,22.75,22.79,59800.0,14.6595,14.6788,14.6338,14.6595,59800.0
2009-04-20 13:00:00,22.79,22.79,22.64,22.66,98100.0,14.6595,14.6595,14.563,14.5759,98100.0
2009-04-20 13:30:00,22.66,22.76,22.64,22.73,88000.0,14.5759,14.6402,14.563,14.6209,88000.0
2009-04-20 14:00:00,22.72,22.73,22.68,22.71,63200.0,14.6145,14.6209,14.5887,14.608,63200.0
2009-04-20 14:30:00,22.72,22.72,22.6,22.63,113300.0,14.6145,14.6145,14.5373,14.5566,113300.0
2009-04-20 15:00:00,22.63,22.68,22.61,22.65,86100.0,14.5566,14.5887,14.5437,14.5694,86100.0
2009-04-20 15:30:00,22.66,22.74,22.55,22.56,301500.0,14.5759,14.6273,14.5051,14.5115,301500.0
2009-04-21 09:30:00,21.92,22.5,21.91,22.38,170200.0,14.0999,14.4729,14.0934,14.3958,170200.0
2009-04-21 10:00:00,22.38,22.4,22.12,22.22,133900.0,14.3958,14.4086,14.2285,14.2928,133900.0
2009-04-21 10:30:00,22.23,22.74,22.2,22.72,213600.0,14.2993,14.6273,14.28,14.6145,213600.0
2009-04-21 11:00:00,22.73,23.05,22.73,23.0,112500.0,14.6209,14.8267,14.6209,14.7946,112500.0
2009-04-21 11:30:00,23.0,23.1,22.92,23.07,81600.0,14.7946,14.8589,14.7431,14.8396,81600.0
2009-04-21 12:00:00,23.08,23.36,23.04,23.31,151200.0,14.846,15.0261,14.8203,14.994,151200.0
2009-04-21 12:30:00,23.32,23.39,23.22,23.25,68400.0,15.0004,15.0454,14.9361,14.9554,68400.0
2009-04-21 13:00:00,23.25,23.32,23.15,23.17,79000.0,14.9554,15.0004,14.8911,14.9039,79000.0
2009-04-21 13:30:00,23.17,23.25,23.06,23.21,108000.0,14.9039,14.9554,14.8332,14.9296,108000.0
2009-04-21 14:00:00,23.22,23.26,23.1,23.22,109300.0,14.9361,14.9618,14.8589,14.9361,109300.0
2009-04-21 14:30:00,23.22,23.31,23.18,23.21,68900.0,14.9361,14.994,14.9103,14.9296,68900.0
2009-04-21 15:00:00,23.21,23.43,23.17,23.32,98200.0,14.9296,15.0712,14.9039,15.0004,98200.0
2009-04-21 15:30:00,23.32,23.42,23.21,23.38,250900.0,15.0004,15.0647,14.9296,15.039,250900.0
2009-04-22 09:30:00,23.43,23.7,23.31,23.59,211200.0,15.0712,15.2448,14.994,15.1741,211200.0
2009-04-22 10:00:00,23.62,24.34,23.57,24.32,165500.0,15.1934,15.6565,15.1612,15.6436,165500.0
2009-04-22 10:30:00,24.31,24.34,24.03,24.03,150200.0,15.6372,15.6565,15.4571,15.4571,150200.0
2009-04-22 11:00:00,24.05,24.08,23.92,23.98,128100.0,15.47,15.4893,15.3863,15.4249,128100.0
2009-04-22 11:30:00,24.0,24.15,23.94,24.14,67000.0,15.4378,15.5343,15.3992,15.5279,67000.0
2009-04-22 12:00:00,24.13,24.19,24.03,24.03,53600.0,15.5214,15.56,15.4571,15.4571,53600.0
2009-04-22 12:30:00,24.03,24.06,23.94,24.05,87800.0,15.4571,15.4764,15.3992,15.47,87800.0
2009-04-22 13:00:00,24.05,24.12,23.98,24.12,69200.0,15.47,15.515,15.4249,15.515,69200.0
2009-04-22 13:30:00,24.11,24.17,24.07,24.1,78000.0,15.5086,15.5472,15.4828,15.5021,78000.0
2009-04-22 14:00:00,24.09,24.25,24.05,24.23,135600.0,15.4957,15.5986,15.47,15.5858,135600.0
2009-04-22 14:30:00,24.24,24.36,24.14,24.2,149600.0,15.5922,15.6694,15.5279,15.5665,149600.0
2009-04-22 15:00:00,24.19,24.37,24.09,24.25,189700.0,15.56,15.6758,15.4957,15.5986,189700.0
2009-04-22 15:30:00,24.24,24.33,23.76,23.8,590800.0,15.5922,15.6501,15.2834,15.3092,590800.0
2009-04-23 09:30:00,24.21,24.32,24.0,24.11,164200.0,15.5729,15.6436,15.4378,15.5086,164200.0
2009-04-23 10:00:00,24.11,24.12,23.83,23.98,262500.0,15.5086,15.515,15.3285,15.4249,262500.0
2009-04-23 10:30:00,24.0,24.08,23.82,23.82,212700.0,15.4378,15.4893,15.322,15.322,212700.0
2009-04-23 11:00:00,23.83,23.96,23.65,23.68,179100.0,15.3285,15.4121,15.2127,15.232,179100.0
2009-04-23 11:30:00,23.69,23.75,23.45,23.48,176600.0,15.2384,15.277,15.084,15.1033,176600.0
2009-04-23 12:00:00,23.48,23.71,23.47,23.63,116900.0,15.1033,15.2513,15.0969,15.1998,116900.0
2009-04-23 12:30:00,23.62,23.78,23.55,23.74,80600.0,15.1934,15.2963,15.1483,15.2706,80600.0
2009-04-23 13:00:00,23.74,23.93,23.74,23.88,93500.0,15.2706,15.3928,15.2706,15.3606,93500.0
2009-04-23 13:30:00,23.85,23.93,23.76,23.86,115600.0,15.3413,15.3928,15.2834,15.3478,115600.0
2009-04-23 14:00:00,23.86,23.95,23.72,23.91,132900.0,15.3478,15.4056,15.2577,15.3799,132900.0
2009-04-23 14:30:00,23.9,24.05,23.79,23.82,119800.0,15.3735,15.47,15.3027,15.322,119800.0
2009-04-23 15:00:00,23.83,23.9,23.47,23.57,208900.0,15.3285,15.3735,15.0969,15.1612,208900.0
2009-04-23 15:30:00,23.57,23.94,23.45,23.86,323800.0,15.1612,15.3992,15.084,15.3478,323800.0
2009-04-24 09:30:00,25.21,25.21,25.01,25.1,458700.0,16.2161,16.2161,16.0875,16.1454,458700.0
2009-04-24 10:00:00,25.1,25.3,25.09,25.18,132000.0,16.1454,16.274,16.1389,16.1968,132000.0
2009-04-24 10:30:00,25.17,25.32,25.14,25.18,142500.0,16.1904,16.2869,16.1711,16.1968,142500.0
2009-04-24 11:00:00,25.16,25.28,25.13,25.26,129000.0,16.184,16.2612,16.1647,16.2483,129000.0
2009-04-24 11:30:00,25.24,25.38,25.23,25.32,111500.0,16.2354,16.3255,16.229,16.2869,111500.0
2009-04-24 12:00:00,25.32,25.39,25.22,25.33,103200.0,16.2869,16.3319,16.2226,16.2933,103200.0
2009-04-24 12:30:00,25.33,25.46,25.28,25.4,144000.0,16.2933,16.3769,16.2612,16.3383,144000.0
2009-04-24 13:00:00,25.4,25.41,25.27,25.36,77200.0,16.3383,16.3448,16.2547,16.3126,77200.0
2009-04-24 13:30:00,25.38,25.38,25.23,25.28,88500.0,16.3255,16.3255,16.229,16.2612,88500.0
2009-04-24 14:00:00,25.27,25.38,24.89,25.13,207400.0,16.2547,16.3255,16.0103,16.1647,207400.0
2009-04-24 14:30:00,25.14,25.2,25.09,25.19,122800.0,16.1711,16.2097,16.1389,16.2033,122800.0
2009-04-24 15:00:00,25.2,25.33,25.1,25.14,238600.0,16.2097,16.2933,16.1454,16.1711,238600.0
2009-04-24 15:30:00,25.15,25.22,24.93,25.04,404100.0,16.1775,16.2226,16.036,16.1068,404100.0
2009-04-27 09:30:00,25.03,25.08,24.78,25.0,518100.0,16.1003,16.1325,15.9395,16.081,518100.0
2009-04-27 10:00:00,25.01,25.23,24.87,25.17,222400.0,16.0875,16.229,15.9974,16.1904,222400.0
2009-04-27 10:30:00,25.15,25.55,25.15,25.53,190300.0,16.1775,16.4348,16.1775,16.422,190300.0
2009-04-27 11:00:00,25.54,25.64,25.51,25.6,234600.0,16.4284,16.4927,16.4091,16.467,234600.0
2009-04-27 11:30:00,25.6,25.6,25.33,25.41,152800.0,16.467,16.467,16.2933,16.3448,152800.0
2009-04-27 12:00:00,25.42,25.6,25.4,25.48,97900.0,16.3512,16.467,16.3383,16.3898,97900.0
2009-04-27 12:30:00,25.47,25.49,25.36,25.42,80500.0,16.3834,16.3962,16.3126,16.3512,80500.0
2009-04-27 13:00:00,25.42,25.42,25.01,25.02,142700.0,16.3512,16.3512,16.0875,16.0939,142700.0
2009-04-27 13:30:00,25.01,25.01,24.64,24.66,228200.0,16.0875,16.0875,15.8495,15.8623,228200.0
2009-04-27 14:00:00,24.65,24.85,24.64,24.84,170800.0,15.8559,15.9846,15.8495,15.9781,170800.0
2009-04-27 14:30:00,24.84,24.94,24.73,24.73,122300.0,15.9781,16.0425,15.9074,15.9074,122300.0
2009-04-27 15:00:00,24.73,24.97,24.53,24.9,339500.0,15.9074,16.0618,15.7787,16.0167,339500.0
2009-04-27 15:30:00,24.89,25.1,24.81,25.0,351500.0,16.0103,16.1454,15.9588,16.081,351500.0
2009-04-28 09:30:00,24.48,24.58,24.32,24.55,186600.0,15.7466,15.8109,15.6436,15.7916,186600.0
2009-04-28 10:00:00,24.55,24.85,24.51,24.74,359600.0,15.7916,15.9846,15.7659,15.9138,359600.0
2009-04-28 10:30:00,24.76,24.78,24.56,24.67,223000.0,15.9267,15.9395,15.798,15.8688,223000.0
2009-04-28 11:00:00,24.68,24.76,24.58,24.6,163700.0,15.8752,15.9267,15.8109,15.8238,163700.0
2009-04-28 11:30:00,24.6,24.73,24.58,24.59,67700.0,15.8238,15.9074,15.8109,15.8173,67700.0
2009-04-28 12:00:00,24.59,24.8,24.59,24.76,112300.0,15.8173,15.9524,15.8173,15.9267,112300.0
2009-04-28 12:30:00,24.77,24.84,24.71,24.78,72900.0,15.9331,15.9781,15.8945,15.9395,72900.0
2009-04-28 13:00:00,24.79,24.83,24.66,24.74,64300.0,15.946,15.9717,15.8623,15.9138,64300.0
2009-04-28 13:30:00,24.74,24.84,24.66,24.7,98100.0,15.9138,15.9781,15.8623,15.8881,98100.0
2009-04-28 14:00:00,24.71,24.85,24.7,24.84,108600.0,15.8945,15.9846,15.8881,15.9781,108600.0
2009-04-28 14:30:00,24.85,24.98,24.84,24.87,108300.0,15.9846,16.0682,15.9781,15.9974,108300.0
2009-04-28 15:00:00,24.87,24.97,24.78,24.79,233600.0,15.9974,16.0618,15.9395,15.946,233600.0
2009-04-28 15:30:00,24.78,24.8,24.64,24.69,254600.0,15.9395,15.9524,15.8495,15.8816,254600.0
2009-04-29 09:30:00,24.98,25.17,24.97,25.12,389000.0,16.0682,16.1904,16.0618,16.1582,389000.0
2009-04-29 10:00:00,25.14,25.33,24.93,25.31,257900.0,16.1711,16.2933,16.036,16.2805,257900.0
2009-04-29 10:30:00,25.32,25.43,25.23,25.35,103200.0,16.2869,16.3576,16.229,16.3062,103200.0
2009-04-29 11:00:00,25.35,25.42,25.27,25.42,75800.0,16.3062,16.3512,16.2547,16.3512,75800.0
2009-04-29 11:30:00,25.42,25.48,25.4,25.41,85200.0,16.3512,16.3898,16.3383,16.3448,85200.0
2009-04-29 12:00:00,25.41,25.43,25.33,25.41,50500.0,16.3448,16.3576,16.2933,16.3448,50500.0
2009-04-29 12:30:00,25.41,25.41,25.32,25.34,63500.0,16.3448,16.3448,16.2869,16.2997,63500.0
2009-04-29 13:00:00,25.33,25.4,25.29,25.39,73900.0,16.2933,16.3383,16.2676,16.3319,73900.0
2009-04-29 13:30:00,25.4,25.45,25.36,25.41,83600.0,16.3383,16.3705,16.3126,16.3448,83600.0
2009-04-29 14:00:00,25.42,25.48,25.29,25.43,148400.0,16.3512,16.3898,16.2676,16.3576,148400.0
2009-04-29 14:30:00,25.45,25.57,25.38,25.46,233000.0,16.3705,16.4477,16.3255,16.3769,233000.0
2009-04-29 15:00:00,25.46,25.52,25.11,25.22,203000.0,16.3769,16.4155,16.1518,16.2226,203000.0
2009-04-29 15:30:00,25.23,25.4,25.14,25.3,219200.0,16.229,16.3383,16.1711,16.274,219200.0
2009-04-30 09:30:00,25.62,25.62,25.29,25.36,275200.0,16.4799,16.4799,16.2676,16.3126,275200.0
2009-04-30 10:00:00,25.36,25.65,25.36,25.59,204300.0,16.3126,16.4992,16.3126,16.4606,204300.0
2009-04-30 10:30:00,25.6,25.67,25.48,25.5,167900.0,16.467,16.512,16.3898,16.4027,167900.0
2009-04-30 11:00:00,25.51,25.61,25.47,25.53,198000.0,16.4091,16.4734,16.3834,16.422,198000.0
2009-04-30 11:30:00,25.55,25.57,25.0,25.03,305800.0,16.4348,16.4477,16.081,16.1003,305800.0
2009-04-30 12:00:00,25.03,25.05,24.75,24.86,226100.0,16.1003,16.1132,15.9202,15.991,226100.0
2009-04-30 12:30:00,24.86,24.87,24.59,24.71,188900.0,15.991,15.9974,15.8173,15.8945,188900.0
2009-04-30 13:00:00,24.71,24.82,24.59,24.66,119800.0,15.8945,15.9653,15.8173,15.8623,119800.0
2009-04-30 13:30:00,24.65,25.04,24.63,25.04,152900.0,15.8559,16.1068,15.843,16.1068,152900.0
2009-04-30 14:00:00,25.05,25.16,24.93,25.09,69000.0,16.1132,16.184,16.036,16.1389,69000.0
2009-04-30 14:30:00,25.07,25.21,24.96,25.14,159900.0,16.1261,16.2161,16.0553,16.1711,159900.0
2009-04-30 15:00:00,25.14,25.17,24.86,25.02,269900.0,16.1711,16.1904,15.991,16.0939,269900.0
2009-04-30 15:30:00,25.04,25.2,25.01,25.08,329000.0,16.1068,16.2097,16.0875,16.1325,329000.0
2009-05-01 09:30:00,25.25,25.63,25.08,25.2,208300.0,16.2419,16.4863,16.1325,16.2097,208300.0
2009-05-01 10:00:00,25.21,25.45,24.81,25.09,157400.0,16.2161,16.3705,15.9588,16.1389,157400.0
2009-05-01 10:30:00,25.08,25.3,25.07,25.25,82800.0,16.1325,16.274,16.1261,16.2419,82800.0
2009-05-01 11:00:00,25.23,25.8,25.22,25.78,129500.0,16.229,16.5956,16.2226,16.5828,129500.0
2009-05-01 11:30:00,25.75,25.84,25.7,25.71,111900.0,16.5635,16.6214,16.5313,16.5377,111900.0
2009-05-01 12:00:00,25.72,25.81,25.65,25.67,54200.0,16.5442,16.6021,16.4992,16.512,54200.0
2009-05-01 12:30:00,25.67,25.82,25.65,25.75,107300.0,16.512,16.6085,16.4992,16.5635,107300.0
2009-05-01 13:00:00,25.75,25.96,25.71,25.94,76600.0,16.5635,16.6986,16.5377,16.6857,76600.0
2009-05-01 13:30:00,25.96,26.12,25.88,25.91,79500.0,16.6986,16.8015,16.6471,16.6664,79500.0
2009-05-01 14:00:00,25.93,26.09,25.93,26.05,74300.0,16.6793,16.7822,16.6793,16.7565,74300.0
2009-05-01 14:30:00,26.05,26.06,25.71,25.72,59200.0,16.7565,16.7629,16.5377,16.5442,59200.0
2009-05-01 15:00:00,25.73,25.89,25.49,25.52,96900.0,16.5506,16.6535,16.3962,16.4155,96900.0
2009-05-01 15:30:00,25.52,25.65,25.48,25.64,198600.0,16.4155,16.4992,16.3898,16.4927,198600.0
2009-05-04 09:30:00,26.28,26.73,26.28,26.72,241100.0,16.9044,17.1939,16.9044,17.1874,241100.0
2009-05-04 10:00:00,26.72,27.14,26.72,27.0,202200.0,17.1874,17.4576,17.1874,17.3675,202200.0
2009-05-04 10:30:00,27.0,27.04,26.86,26.89,186900.0,17.3675,17.3933,17.2775,17.2968,186900.0
2009-05-04 11:00:00,26.89,27.06,26.89,27.05,156400.0,17.2968,17.4061,17.2968,17.3997,156400.0
2009-05-04 11:30:00,27.05,27.1,26.9,26.99,119100.0,17.3997,17.4319,17.3032,17.3611,119100.0
2009-05-04 12:00:00,27.0,27.1,26.85,26.88,152100.0,17.3675,17.4319,17.271,17.2903,152100.0
2009-05-04 12:30:00,26.9,27.0,26.85,26.97,76800.0,17.3032,17.3675,17.271,17.3482,76800.0
2009-05-04 13:00:00,26.96,27.17,26.94,27.14,203900.0,17.3418,17.4769,17.3289,17.4576,203900.0
2009-05-04 13:30:00,27.16,27.29,27.1,27.2,120700.0,17.4705,17.5541,17.4319,17.4962,120700.0
2009-05-04 14:00:00,27.2,27.25,27.11,27.23,109000.0,17.4962,17.5283,17.4383,17.5155,109000.0
2009-05-04 14:30:00,27.23,27.24,27.11,27.18,156700.0,17.5155,17.5219,17.4383,17.4833,156700.0
2009-05-04 15:00:00,27.17,27.24,27.11,27.18,200300.0,17.4769,17.5219,17.4383,17.4833,200300.0
2009-05-04 15:30:00,27.18,27.43,27.13,27.43,473300.0,17.4833,17.6441,17.4512,17.6441,473300.0
2009-05-05 09:30:00,27.08,27.23,26.63,26.74,287200.0,17.419,17.5155,17.1295,17.2003,287200.0
2009-05-05 10:00:00,26.73,26.96,26.69,26.75,218300.0,17.1939,17.3418,17.1681,17.2067,218300.0
2009-05-05 10:30:00,26.74,26.74,26.39,26.41,217200.0,17.2003,17.2003,16.9752,16.988,217200.0
2009-05-05 11:00:00,26.41,26.43,26.27,26.31,183700.0,16.988,17.0009,16.898,16.9237,183700.0
2009-05-05 11:30:00,26.31,26.55,26.28,26.32,149600.0,16.9237,17.0781,16.9044,16.9301,149600.0
2009-05-05 12:00:00,26.33,26.44,26.27,26.4,158400.0,16.9366,17.0073,16.898,16.9816,158400.0
2009-05-05 12:30:00,26.39,26.43,26.31,26.38,72500.0,16.9752,17.0009,16.9237,16.9687,72500.0
2009-05-05 13:00:00,26.39,26.52,26.32,26.42,75600.0,16.9752,17.0588,16.9301,16.9945,75600.0
2009-05-05 13:30:00,26.41,26.48,26.27,26.45,71400.0,16.988,17.033,16.898,17.0137,71400.0
2009-05-05 14:00:00,26.44,26.54,26.37,26.41,60900.0,17.0073,17.0716,16.9623,16.988,60900.0
2009-05-05 14:30:00,26.39,26.62,26.38,26.56,66500.0,16.9752,17.1231,16.9687,17.0845,66500.0
2009-05-05 15:00:00,26.56,26.86,26.5,26.86,104200.0,17.0845,17.2775,17.0459,17.2775,104200.0
2009-05-05 15:30:00,26.85,27.25,26.85,26.92,387600.0,17.271,17.5283,17.271,17.3161,387600.0
2009-05-06 09:30:00,27.68,27.93,27.55,27.79,208300.0,17.8049,17.9657,17.7213,17.8757,208300.0
2009-05-06 10:00:00,27.8,27.86,27.23,27.28,164000.0,17.8821,17.9207,17.5155,17.5476,164000.0
2009-05-06 10:30:00,27.3,27.7,27.27,27.69,158300.0,17.5605,17.8178,17.5412,17.8114,158300.0
2009-05-06 11:00:00,27.69,27.81,27.54,27.78,171800.0,17.8114,17.8886,17.7149,17.8693,171800.0
2009-05-06 11:30:00,27.79,27.95,27.73,27.95,74700.0,17.8757,17.9786,17.8371,17.9786,74700.0
2009-05-06 12:00:00,27.96,28.17,27.96,28.15,142000.0,17.985,18.1201,17.985,18.1073,142000.0
2009-05-06 12:30:00,28.15,28.15,27.96,27.98,68100.0,18.1073,18.1073,17.985,17.9979,68100.0
2009-05-06 13:00:00,27.98,28.01,27.87,27.87,84100.0,17.9979,18.0172,17.9272,17.9272,84100.0
2009-05-06 13:30:00,27.85,28.03,27.83,28.02,68400.0,17.9143,18.0301,17.9014,18.0236,68400.0
2009-05-06 14:00:00,28.03,28.16,28.03,28.13,86800.0,18.0301,18.1137,18.0301,18.0944,86800.0
2009-05-06 14:30:00,28.14,28.22,28.01,28.05,78100.0,18.1008,18.1523,18.0172,18.0429,78100.0
2009-05-06 15:00:00,28.08,28.14,27.84,27.96,109400.0,18.0622,18.1008,17.9079,17.985,109400.0
2009-05-06 15:30:00,27.95,28.14,27.86,28.06,455200.0,17.9786,18.1008,17.9207,18.0494,455200.0
2009-05-07 09:30:00,29.92,30.34,29.45,29.57,738300.0,19.2458,19.516,18.9435,19.0207,738300.0
2009-05-07 10:00:00,29.55,29.62,28.26,28.29,607600.0,19.0078,19.0528,18.178,18.1973,607600.0
2009-05-07 10:30:00,28.29,29.0,28.2,28.89,366400.0,18.1973,18.654,18.1394,18.5833,366400.0
2009-05-07 11:00:00,28.85,29.04,28.56,28.79,292300.0,18.5575,18.6797,18.371,18.5189,292300.0
2009-05-07 11:30:00,28.79,28.94,28.76,28.85,147400.0,18.5189,18.6154,18.4996,18.5575,147400.0
2009-05-07 12:00:00,28.85,28.95,28.61,28.72,180200.0,18.5575,18.6219,18.4032,18.4739,180200.0
2009-05-07 12:30:00,28.71,28.89,28.68,28.75,171900.0,18.4675,18.5833,18.4482,18.4932,171900.0
2009-05-07 13:00:00,28.75,28.76,28.2,28.2,316900.0,18.4932,18.4996,18.1394,18.1394,316900.0
2009-05-07 13:30:00,28.2,28.26,27.7,27.86,365300.0,18.1394,18.178,17.8178,17.9207,365300.0
2009-05-07 14:00:00,27.86,27.99,27.58,27.93,421900.0,17.9207,18.0043,17.7406,17.9657,421900.0
2009-05-07 14:30:00,27.92,27.95,27.46,27.56,510300.0,17.9593,17.9786,17.6634,17.7277,510300.0
2009-05-07 15:00:00,27.55,27.9,27.55,27.78,429300.0,17.7213,17.9464,17.7213,17.8693,429300.0
2009-05-07 15:30:00,27.78,28.11,27.55,28.01,674900.0,17.8693,18.0815,17.7213,18.0172,674900.0
2009-05-08 09:30:00,28.93,29.2,28.77,28.89,275300.0,18.609,18.7827,18.5061,18.5833,275300.0
2009-05-08 10:00:00,28.89,28.94,27.95,28.09,543000.0,18.5833,18.6154,17.9786,18.0687,543000.0
2009-05-08 10:30:00,28.1,28.29,28.03,28.17,293500.0,18.0751,18.1973,18.0301,18.1201,293500.0
2009-05-08 11:00:00,28.18,28.42,28.18,28.41,237700.0,18.1266,18.2809,18.1266,18.2745,237700.0
2009-05-08 11:30:00,28.41,28.65,28.36,28.58,121100.0,18.2745,18.4289,18.2423,18.3839,121100.0
2009-05-08 12:00:00,28.58,28.75,28.52,28.62,83200.0,18.3839,18.4932,18.3453,18.4096,83200.0
2009-05-08 12:30:00,28.62,28.9,28.62,28.9,156400.0,18.4096,18.5897,18.4096,18.5897,156400.0
2009-05-08 13:00:00,28.89,28.92,28.75,28.83,113200.0,18.5833,18.6026,18.4932,18.5447,113200.0
2009-05-08 13:30:00,28.83,28.88,28.66,28.77,152600.0,18.5447,18.5768,18.4353,18.5061,152600.0
2009-05-08 14:00:00,28.78,29.03,28.78,28.97,170900.0,18.5125,18.6733,18.5125,18.6347,170900.0
2009-05-08 14:30:00,28.97,29.09,28.86,28.94,76300.0,18.6347,18.7119,18.564,18.6154,76300.0
2009-05-08 15:00:00,28.93,28.97,28.71,28.8,73500.0,18.609,18.6347,18.4675,18.5254,73500.0
2009-05-08 15:30:00,28.79,28.97,28.7,28.93,234800.0,18.5189,18.6347,18.461,18.609,234800.0
2009-05-11 09:30:00,27.8,27.88,27.5,27.65,221000.0,17.8821,17.9336,17.6892,17.7856,221000.0
2009-05-11 10:00:00,27.64,27.88,27.61,27.75,261400.0,17.7792,17.9336,17.7599,17.85,261400.0
2009-05-11 10:30:00,27.73,27.99,27.67,27.88,125800.0,17.8371,18.0043,17.7985,17.9336,125800.0
2009-05-11 11:00:00,27.87,28.04,27.79,28.03,138500.0,17.9272,18.0365,17.8757,18.0301,138500.0
2009-05-11 11:30:00,28.03,28.08,27.81,27.9,98100.0,18.0301,18.0622,17.8886,17.9464,98100.0
2009-05-11 12:00:00,27.85,28.01,27.67,27.94,77700.0,17.9143,18.0172,17.7985,17.9722,77700.0
2009-05-11 12:30:00,27.92,27.94,27.8,27.83,32600.0,17.9593,17.9722,17.8821,17.9014,32600.0
2009-05-11 13:00:00,27.83,27.93,27.74,27.89,52800.0,17.9014,17.9657,17.8435,17.94,52800.0
2009-05-11 13:30:00,27.9,28.0,27.8,27.85,69500.0,17.9464,18.0108,17.8821,17.9143,69500.0
2009-05-11 14:00:00,27.84,27.95,27.79,27.95,58600.0,17.9079,17.9786,17.8757,17.9786,58600.0
2009-05-11 14:30:00,27.96,28.01,27.87,27.96,67500.0,17.985,18.0172,17.9272,17.985,67500.0
2009-05-11 15:00:00,27.97,27.97,27.76,27.91,83400.0,17.9915,17.9915,17.8564,17.9529,83400.0
2009-05-11 15:30:00,27.91,28.03,27.84,27.97,371200.0,17.9529,18.0301,17.9079,17.9915,371200.0
2009-05-12 09:30:00,28.52,28.65,28.05,28.42,280800.0,18.3453,18.4289,18.0429,18.2809,280800.0
2009-05-12 10:00:00,28.42,28.46,28.25,28.34,166500.0,18.2809,18.3067,18.1716,18.2295,166500.0
2009-05-12 10:30:00,28.3,28.33,28.08,28.31,80800.0,18.2037,18.223,18.0622,18.2102,80800.0
2009-05-12 11:00:00,28.31,28.42,28.13,28.19,77000.0,18.2102,18.2809,18.0944,18.133,77000.0
2009-05-12 11:30:00,28.2,28.29,27.95,28.05,48400.0,18.1394,18.1973,17.9786,18.0429,48400.0
2009-05-12 12:00:00,28.06,28.18,27.75,27.83,57100.0,18.0494,18.1266,17.85,17.9014,57100.0
2009-05-12 12:30:00,27.82,27.85,27.62,27.65,69000.0,17.895,17.9143,17.7663,17.7856,69000.0
2009-05-12 13:00:00,27.67,27.93,27.67,27.9,69300.0,17.7985,17.9657,17.7985,17.9464,69300.0
2009-05-12 13:30:00,27.9,28.03,27.86,27.87,93400.0,17.9464,18.0301,17.9207,17.9272,93400.0
2009-05-12 14:00:00,27.86,28.07,27.85,27.98,39000.0,17.9207,18.0558,17.9143,17.9979,39000.0
2009-05-12 14:30:00,27.97,28.34,27.96,28.29,83600.0,17.9915,18.2295,17.985,18.1973,83600.0
2009-05-12 15:00:00,28.3,28.52,28.2,28.4,100300.0,18.2037,18.3453,18.1394,18.2681,100300.0
2009-05-12 15:30:00,28.41,28.44,28.26,28.38,267400.0,18.2745,18.2938,18.178,18.2552,267400.0
2009-05-13 09:30:00,27.39,27.58,27.25,27.48,164300.0,17.6184,17.7406,17.5283,17.6763,164300.0
2009-05-13 10:00:00,27.48,27.57,27.32,27.52,138500.0,17.6763,17.7342,17.5734,17.702,138500.0
2009-05-13 10:30:00,27.52,27.72,27.49,27.59,303100.0,17.702,17.8307,17.6827,17.747,303100.0
2009-05-13 11:00:00,27.58,27.65,27.49,27.57,222600.0,17.7406,17.7856,17.6827,17.7342,222600.0
2009-05-13 11:30:00,27.57,27.57,27.25,27.4,103600.0,17.7342,17.7342,17.5283,17.6248,103600.0
2009-05-13 12:00:00,27.37,27.51,27.31,27.45,96700.0,17.6055,17.6956,17.5669,17.657,96700.0
2009-05-13 12:30:00,27.45,27.45,26.89,26.9,175100.0,17.657,17.657,17.2968,17.3032,175100.0
2009-05-13 13:00:00,26.88,26.99,26.71,26.72,196300.0,17.2903,17.3611,17.181,17.1874,196300.0
2009-05-13 13:30:00,26.71,27.02,26.65,26.96,250100.0,17.181,17.3804,17.1424,17.3418,250100.0
2009-05-13 14:00:00,26.96,26.99,26.75,26.87,261000.0,17.3418,17.3611,17.2067,17.2839,261000.0
2009-05-13 14:30:00,26.86,26.96,26.78,26.95,139100.0,17.2775,17.3418,17.226,17.3354,139100.0
2009-05-13 15:00:00,26.95,27.04,26.71,26.82,203500.0,17.3354,17.3933,17.181,17.2517,203500.0
2009-05-13 15:30:00,26.82,26.99,26.79,26.9,613800.0,17.2517,17.3611,17.2325,17.3032,613800.0
2009-05-14 09:30:00,26.18,26.65,25.96,26.07,292400.0,16.8401,17.1424,16.6986,16.7693,292400.0
2009-05-14 10:00:00,26.11,26.58,26.11,26.34,164100.0,16.795,17.0974,16.795,16.943,164100.0
2009-05-14 10:30:00,26.34,26.47,26.18,26.3,232100.0,16.943,17.0266,16.8401,16.9173,232100.0
2009-05-14 11:00:00,26.3,26.51,26.26,26.48,268400.0,16.9173,17.0523,16.8915,17.033,268400.0
2009-05-14 11:30:00,26.49,26.52,26.38,26.45,179300.0,17.0395,17.0588,16.9687,17.0137,179300.0
2009-05-14 12:00:00,26.46,26.62,26.43,26.51,66900.0,17.0202,17.1231,17.0009,17.0523,66900.0
2009-05-14 12:30:00,26.5,26.61,26.47,26.51,159200.0,17.0459,17.1167,17.0266,17.0523,159200.0
2009-05-14 13:00:00,26.51,26.59,26.38,26.4,73500.0,17.0523,17.1038,16.9687,16.9816,73500.0
2009-05-14 13:30:00,26.4,26.62,26.36,26.6,122900.0,16.9816,17.1231,16.9559,17.1102,122900.0
2009-05-14 14:00:00,26.61,26.77,26.61,26.7,165600.0,17.1167,17.2196,17.1167,17.1746,165600.0
2009-05-14 14:30:00,26.7,26.92,26.68,26.76,177400.0,17.1746,17.3161,17.1617,17.2132,177400.0
2009-05-14 15:00:00,26.77,26.81,26.64,26.73,177500.0,17.2196,17.2453,17.136,17.1939,177500.0
2009-05-14 15:30:00,26.72,26.77,26.46,26.65,409600.0,17.1874,17.2196,17.0202,17.1424,409600.0
2009-05-15 09:30:00,26.87,27.25,26.79,26.98,224500.0,17.2839,17.5283,17.2325,17.3547,224500.0
2009-05-15 10:00:00,26.98,26.98,26.53,26.83,181700.0,17.3547,17.3547,17.0652,17.2582,181700.0
2009-05-15 10:30:00,26.85,27.03,26.78,26.8,127500.0,17.271,17.3868,17.226,17.2389,127500.0
2009-05-15 11:00:00,26.77,26.96,26.71,26.92,113400.0,17.2196,17.3418,17.181,17.3161,113400.0
2009-05-15 11:30:00,26.92,27.01,26.63,26.63,186000.0,17.3161,17.374,17.1295,17.1295,186000.0
2009-05-15 12:00:00,26.61,26.71,26.53,26.62,109200.0,17.1167,17.181,17.0652,17.1231,109200.0
2009-05-15 12:30:00,26.59,26.65,26.31,26.38,125100.0,17.1038,17.1424,16.9237,16.9687,125100.0
2009-05-15 13:00:00,26.37,26.53,26.32,26.37,88300.0,16.9623,17.0652,16.9301,16.9623,88300.0
2009-05-15 13:30:00,26.35,26.4,26.23,26.24,90800.0,16.9494,16.9816,16.8722,16.8787,90800.0
2009-05-15 14:00:00,26.27,26.42,26.15,26.31,121800.0,16.898,16.9945,16.8208,16.9237,121800.0
2009-05-15 14:30:00,26.32,26.33,26.1,26.16,146500.0,16.9301,16.9366,16.7886,16.8272,146500.0
2009-05-15 15:00:00,26.15,26.37,26.08,26.33,119600.0,16.8208,16.9623,16.7757,16.9366,119600.0
2009-05-15 15:30:00,26.35,26.44,26.19,26.31,302400.0,16.9494,17.0073,16.8465,16.9237,302400.0
2009-05-18 09:30:00,27.18,27.37,27.08,27.27,182900.0,17.4833,17.6055,17.419,17.5412,182900.0
2009-05-18 10:00:00,27.29,27.5,27.05,27.41,232300.0,17.5541,17.6892,17.3997,17.6313,232300.0
2009-05-18 10:30:00,27.43,27.59,27.38,27.48,145500.0,17.6441,17.747,17.612,17.6763,145500.0
2009-05-18 11:00:00,27.5,27.71,27.46,27.7,121900.0,17.6892,17.8242,17.6634,17.8178,121900.0
2009-05-18 11:30:00,27.73,27.79,27.57,27.57,130300.0,17.8371,17.8757,17.7342,17.7342,130300.0
2009-05-18 12:00:00,27.58,27.8,27.56,27.79,93300.0,17.7406,17.8821,17.7277,17.8757,93300.0
2009-05-18 12:30:00,27.78,27.92,27.75,27.89,84700.0,17.8693,17.9593,17.85,17.94,84700.0
2009-05-18 13:00:00,27.9,27.92,27.77,27.84,75500.0,17.9464,17.9593,17.8628,17.9079,75500.0
2009-05-18 13:30:00,27.84,27.9,27.78,27.82,81000.0,17.9079,17.9464,17.8693,17.895,81000.0
2009-05-18 14:00:00,27.83,27.95,27.74,27.78,182000.0,17.9014,17.9786,17.8435,17.8693,182000.0
2009-05-18 14:30:00,27.79,27.99,27.79,27.96,118100.0,17.8757,18.0043,17.8757,17.985,118100.0
2009-05-18 15:00:00,27.95,28.0,27.85,27.96,134900.0,17.9786,18.0108,17.9143,17.985,134900.0
2009-05-18 15:30:00,27.96,28.15,27.91,28.12,302900.0,17.985,18.1073,17.9529,18.088,302900.0
2009-05-19 09:30:00,28.05,28.5,27.91,28.19,260500.0,18.0429,18.3324,17.9529,18.133,260500.0
2009-05-19 10:00:00,28.15,28.52,28.01,28.5,148200.0,18.1073,18.3453,18.0172,18.3324,148200.0
2009-05-19 10:30:00,28.5,28.74,28.38,28.44,178400.0,18.3324,18.4868,18.2552,18.2938,178400.0
2009-05-19 11:00:00,28.44,28.69,28.34,28.62,270400.0,18.2938,18.4546,18.2295,18.4096,270400.0
2009-05-19 11:30:00,28.62,28.74,28.48,28.54,201700.0,18.4096,18.4868,18.3195,18.3581,201700.0
2009-05-19 12:00:00,28.55,28.61,28.42,28.53,132400.0,18.3646,18.4032,18.2809,18.3517,132400.0
2009-05-19 12:30:00,28.55,28.55,28.18,28.2,189100.0,18.3646,18.3646,18.1266,18.1394,189100.0
2009-05-19 13:00:00,28.21,28.51,28.19,28.5,131200.0,18.1459,18.3388,18.133,18.3324,131200.0
2009-05-19 13:30:00,28.5,28.55,28.39,28.48,123100.0,18.3324,18.3646,18.2616,18.3195,123100.0
2009-05-19 14:00:00,28.48,28.48,28.23,28.46,135400.0,18.3195,18.3195,18.1587,18.3067,135400.0
2009-05-19 14:30:00,28.45,28.64,28.41,28.59,91700.0,18.3002,18.4224,18.2745,18.3903,91700.0
2009-05-19 15:00:00,28.6,28.66,28.5,28.52,101900.0,18.3967,18.4353,18.3324,18.3453,101900.0
2009-05-19 15:30:00,28.51,28.52,28.16,28.3,277800.0,18.3388,18.3453,18.1137,18.2037,277800.0
2009-05-20 09:30:00,29.06,29.44,28.97,29.38,159900.0,18.6926,18.937,18.6347,18.8984,159900.0
2009-05-20 10:00:00,29.37,29.55,29.33,29.41,138300.0,18.892,19.0078,18.8663,18.9177,138300.0
2009-05-20 10:30:00,29.43,29.5,29.35,29.36,202800.0,18.9306,18.9756,18.8791,18.8856,202800.0
2009-05-20 11:00:00,29.36,29.54,29.34,29.54,238700.0,18.8856,19.0014,18.8727,19.0014,238700.0
2009-05-20 11:30:00,29.53,29.67,29.31,29.35,143400.0,18.9949,19.085,18.8534,18.8791,143400.0
2009-05-20 12:00:00,29.34,29.48,29.32,29.34,115700.0,18.8727,18.9628,18.8599,18.8727,115700.0
2009-05-20 12:30:00,29.36,29.38,29.14,29.15,93800.0,18.8856,18.8984,18.7441,18.7505,93800.0
2009-05-20 13:00:00,29.14,29.23,29.01,29.16,180800.0,18.7441,18.802,18.6604,18.7569,180800.0
2009-05-20 13:30:00,29.15,29.37,29.13,29.26,104500.0,18.7505,18.892,18.7376,18.8213,104500.0
2009-05-20 14:00:00,29.24,29.33,29.12,29.26,174300.0,18.8084,18.8663,18.7312,18.8213,174300.0
2009-05-20 14:30:00,29.25,29.41,29.09,29.37,156200.0,18.8148,18.9177,18.7119,18.892,156200.0
2009-05-20 15:00:00,29.36,29.37,29.03,29.04,250600.0,18.8856,18.892,18.6733,18.6797,250600.0
2009-05-20 15:30:00,29.03,29.1,28.7,28.88,415500.0,18.6733,18.7183,18.461,18.5768,415500.0
2009-05-21 09:30:00,29.14,29.19,28.77,28.9,458200.0,18.7441,18.7762,18.5061,18.5897,458200.0
2009-05-21 10:00:00,28.9,29.11,28.53,28.6,478500.0,18.5897,18.7248,18.3517,18.3967,478500.0
2009-05-21 10:30:00,28.58,28.66,28.37,28.5,227800.0,18.3839,18.4353,18.2488,18.3324,227800.0
2009-05-21 11:00:00,28.49,28.74,28.44,28.73,184200.0,18.326,18.4868,18.2938,18.4803,184200.0
2009-05-21 11:30:00,28.73,28.91,28.68,28.89,116300.0,18.4803,18.5961,18.4482,18.5833,116300.0
2009-05-21 12:00:00,28.89,29.0,28.63,28.65,103000.0,18.5833,18.654,18.416,18.4289,103000.0
2009-05-21 12:30:00,28.65,28.98,28.62,28.83,173800.0,18.4289,18.6412,18.4096,18.5447,173800.0
2009-05-21 13:00:00,28.83,28.88,28.8,28.84,247000.0,18.5447,18.5768,18.5254,18.5511,247000.0
2009-05-21 13:30:00,28.84,28.98,28.82,28.94,90100.0,18.5511,18.6412,18.5382,18.6154,90100.0
2009-05-21 14:00:00,28.94,28.98,28.75,28.84,123400.0,18.6154,18.6412,18.4932,18.5511,123400.0
2009-05-21 14:30:00,28.84,28.95,28.65,28.8,198500.0,18.5511,18.6219,18.4289,18.5254,198500.0
2009-05-21 15:00:00,28.79,28.81,28.63,28.69,187700.0,18.5189,18.5318,18.416,18.4546,187700.0
2009-05-21 15:30:00,28.69,28.89,28.62,28.87,418500.0,18.4546,18.5833,18.4096,18.5704,418500.0
2009-05-22 09:30:00,28.85,28.88,28.34,28.43,481600.0,18.5575,18.5768,18.2295,18.2874,481600.0
2009-05-22 10:00:00,28.43,29.01,28.36,28.95,507100.0,18.2874,18.6604,18.2423,18.6219,507100.0
2009-05-22 10:30:00,28.95,29.06,28.6,28.99,410100.0,18.6219,18.6926,18.3967,18.6476,410100.0
2009-05-22 11:00:00,28.98,29.23,28.93,29.18,361100.0,18.6412,18.802,18.609,18.7698,361100.0
2009-05-22 11:30:00,29.18,29.27,29.02,29.17,251200.0,18.7698,18.8277,18.6669,18.7634,251200.0
2009-05-22 12:00:00,29.18,29.52,29.18,29.4,347400.0,18.7698,18.9885,18.7698,18.9113,347400.0
2009-05-22 12:30:00,29.4,29.44,29.15,29.23,198200.0,18.9113,18.937,18.7505,18.802,198200.0
2009-05-22 13:00:00,29.22,29.31,29.19,29.21,151800.0,18.7955,18.8534,18.7762,18.7891,151800.0
2009-05-22 13:30:00,29.22,29.25,29.01,29.2,110300.0,18.7955,18.8148,18.6604,18.7827,110300.0
2009-05-22 14:00:00,29.2,29.25,28.93,29.03,307600.0,18.7827,18.8148,18.609,18.6733,307600.0
2009-05-22 14:30:00,29.01,29.06,28.85,28.96,147700.0,18.6604,18.6926,18.5575,18.6283,147700.0
2009-05-22 15:00:00,28.96,29.09,28.74,28.85,173100.0,18.6283,18.7119,18.4868,18.5575,173100.0
2009-05-22 15:30:00,28.84,28.98,28.7,28.76,254700.0,18.5511,18.6412,18.461,18.4996,254700.0
2009-05-26 09:30:00,28.01,28.37,28.0,28.33,317100.0,18.0172,18.2488,18.0108,18.223,317100.0
2009-05-26 10:00:00,28.35,29.03,28.35,28.86,251100.0,18.2359,18.6733,18.2359,18.564,251100.0
2009-05-26 10:30:00,28.87,29.25,28.86,29.14,148800.0,18.5704,18.8148,18.564,18.7441,148800.0
2009-05-26 11:00:00,29.14,29.3,29.03,29.24,69700.0,18.7441,18.847,18.6733,18.8084,69700.0
2009-05-26 11:30:00,29.25,29.49,29.25,29.38,54800.0,18.8148,18.9692,18.8148,18.8984,54800.0
2009-05-26 12:00:00,29.37,29.47,29.3,29.36,82300.0,18.892,18.9563,18.847,18.8856,82300.0
2009-05-26 12:30:00,29.36,29.36,29.17,29.32,115600.0,18.8856,18.8856,18.7634,18.8599,115600.0
2009-05-26 13:00:00,29.32,29.39,29.23,29.36,104400.0,18.8599,18.9049,18.802,18.8856,104400.0
2009-05-26 13:30:00,29.36,29.43,29.27,29.4,57200.0,18.8856,18.9306,18.8277,18.9113,57200.0
2009-05-26 14:00:00,29.42,29.5,29.37,29.44,78600.0,18.9242,18.9756,18.892,18.937,78600.0
2009-05-26 14:30:00,29.43,29.48,29.33,29.34,141100.0,18.9306,18.9628,18.8663,18.8727,141100.0
2009-05-26 15:00:00,29.34,29.5,29.28,29.42,160600.0,18.8727,18.9756,18.8341,18.9242,160600.0
2009-05-26 15:30:00,29.39,29.55,29.3,29.52,331300.0,18.9049,19.0078,18.847,18.9885,331300.0
2009-05-27 09:30:00,29.52,29.79,29.5,29.69,174400.0,18.9885,19.1622,18.9756,19.0979,174400.0
2009-05-27 10:00:00,29.71,29.82,29.36,29.58,387600.0,19.1107,19.1815,18.8856,19.0271,387600.0
2009-05-27 10:30:00,29.59,29.67,29.45,29.63,281800.0,19.0335,19.085,18.9435,19.0593,281800.0
2009-05-27 11:00:00,29.63,29.66,29.41,29.49,230300.0,19.0593,19.0786,18.9177,18.9692,230300.0
2009-05-27 11:30:00,29.49,29.75,29.47,29.7,102200.0,18.9692,19.1364,18.9563,19.1043,102200.0
2009-05-27 12:00:00,29.7,29.95,29.67,29.9,158700.0,19.1043,19.2651,19.085,19.2329,158700.0
2009-05-27 12:30:00,29.91,29.93,29.78,29.83,160100.0,19.2394,19.2522,19.1557,19.1879,160100.0
2009-05-27 13:00:00,29.84,29.93,29.82,29.89,159500.0,19.1943,19.2522,19.1815,19.2265,159500.0
2009-05-27 13:30:00,29.89,29.89,29.36,29.59,163900.0,19.2265,19.2265,18.8856,19.0335,163900.0
2009-05-27 14:00:00,29.59,29.6,29.31,29.53,171400.0,19.0335,19.04,18.8534,18.9949,171400.0
2009-05-27 14:30:00,29.54,29.76,29.38,29.52,242000.0,19.0014,19.1429,18.8984,18.9885,242000.0
2009-05-27 15:00:00,29.56,29.68,29.24,29.36,190700.0,19.0142,19.0914,18.8084,18.8856,190700.0
2009-05-27 15:30:00,29.37,29.5,29.13,29.27,369100.0,18.892,18.9756,18.7376,18.8277,369100.0
2009-05-28 09:30:00,29.99,30.18,29.78,29.89,262700.0,19.2908,19.413,19.1557,19.2265,262700.0
2009-05-28 10:00:00,29.88,29.88,29.4,29.53,228900.0,19.2201,19.2201,18.9113,18.9949,228900.0
2009-05-28 10:30:00,29.55,29.92,29.5,29.92,146300.0,19.0078,19.2458,18.9756,19.2458,146300.0
2009-05-28 11:00:00,29.94,30.17,29.86,30.14,156800.0,19.2587,19.4066,19.2072,19.3873,156800.0
2009-05-28 11:30:00,30.15,30.37,29.98,30.29,159400.0,19.3937,19.5353,19.2844,19.4838,159400.0
2009-05-28 12:00:00,30.32,30.32,30.0,30.1,113700.0,19.5031,19.5031,19.2973,19.3616,113700.0
2009-05-28 12:30:00,30.11,30.16,30.0,30.03,54400.0,19.368,19.4002,19.2973,19.3166,54400.0
2009-05-28 13:00:00,30.03,30.4,30.01,30.33,121400.0,19.3166,19.5546,19.3037,19.5095,121400.0
2009-05-28 13:30:00,30.32,30.45,30.19,30.39,169500.0,19.5031,19.5867,19.4195,19.5481,169500.0
2009-05-28 14:00:00,30.38,30.54,30.33,30.49,106400.0,19.5417,19.6446,19.5095,19.6124,106400.0
2009-05-28 14:30:00,30.5,30.61,30.42,30.53,93800.0,19.6189,19.6896,19.5674,19.6382,93800.0
2009-05-28 15:00:00,30.54,30.59,30.35,30.48,108400.0,19.6446,19.6768,19.5224,19.606,108400.0
2009-05-28 15:30:00,30.48,30.51,30.21,30.29,407200.0,19.606,19.6253,19.4323,19.4838,407200.0
2009-05-29 09:30:00,30.88,31.0,30.44,30.6,315900.0,19.8633,19.9405,19.5803,19.6832,315900.0
2009-05-29 10:00:00,30.61,30.85,30.46,30.83,301100.0,19.6896,19.844,19.5931,19.8311,301100.0
2009-05-29 10:30:00,30.82,30.86,30.59,30.75,206600.0,19.8247,19.8504,19.6768,19.7797,206600.0
2009-05-29 11:00:00,30.74,30.79,30.47,30.5,254900.0,19.7733,19.8054,19.5996,19.6189,254900.0
2009-05-29 11:30:00,30.5,30.73,30.45,30.54,140200.0,19.6189,19.7668,19.5867,19.6446,140200.0
2009-05-29 12:00:00,30.55,30.85,30.55,30.77,141000.0,19.651,19.844,19.651,19.7926,141000.0
2009-05-29 12:30:00,30.76,30.8,30.63,30.68,131300.0,19.7861,19.8119,19.7025,19.7347,131300.0
2009-05-29 13:00:00,30.69,30.79,30.62,30.64,73300.0,19.7411,19.8054,19.6961,19.7089,73300.0
2009-05-29 13:30:00,30.64,30.7,30.5,30.56,101200.0,19.7089,19.7475,19.6189,19.6575,101200.0
2009-05-29 14:00:00,30.56,30.68,30.54,30.65,147200.0,19.6575,19.7347,19.6446,19.7154,147200.0
2009-05-29 14:30:00,30.66,30.7,30.42,30.58,188800.0,19.7218,19.7475,19.5674,19.6703,188800.0
2009-05-29 15:00:00,30.57,30.58,30.36,30.43,228600.0,19.6639,19.6703,19.5288,19.5739,228600.0
2009-05-29 15:30:00,30.43,30.67,30.38,30.59,315800.0,19.5739,19.7282,19.5417,19.6768,315800.0
2009-06-01 09:30:00,31.5,31.91,31.43,31.68,373400.0,20.2621,20.5258,20.2171,20.3779,373400.0
2009-06-01 10:00:00,31.7,32.08,31.7,31.8,328700.0,20.3908,20.6352,20.3908,20.4551,328700.0
2009-06-01 10:30:00,31.81,32.13,31.8,32.02,152300.0,20.4615,20.6674,20.4551,20.5966,152300.0
2009-06-01 11:00:00,32.04,32.23,32.02,32.17,185900.0,20.6095,20.7317,20.5966,20.6931,185900.0
2009-06-01 11:30:00,32.18,32.2,31.97,32.17,82700.0,20.6995,20.7124,20.5644,20.6931,82700.0
2009-06-01 12:00:00,32.18,32.18,31.96,32.06,84200.0,20.6995,20.6995,20.558,20.6223,84200.0
2009-06-01 12:30:00,32.06,32.08,31.87,31.9,163700.0,20.6223,20.6352,20.5001,20.5194,163700.0
2009-06-01 13:00:00,31.9,32.04,31.83,32.04,76500.0,20.5194,20.6095,20.4744,20.6095,76500.0
2009-06-01 13:30:00,32.04,32.28,31.99,32.26,52200.0,20.6095,20.7638,20.5773,20.751,52200.0
2009-06-01 14:00:00,32.24,32.32,32.06,32.12,141600.0,20.7381,20.7896,20.6223,20.6609,141600.0
2009-06-01 14:30:00,32.11,32.16,31.95,32.01,107400.0,20.6545,20.6867,20.5516,20.5902,107400.0
2009-06-01 15:00:00,32.0,32.05,31.79,31.99,152400.0,20.5837,20.6159,20.4487,20.5773,152400.0
2009-06-01 15:30:00,32.0,32.13,31.82,31.99,280700.0,20.5837,20.6674,20.468,20.5773,280700.0
2009-06-02 09:30:00,31.93,32.3,31.9,32.27,290100.0,20.5387,20.7767,20.5194,20.7574,290100.0
2009-06-02 10:00:00,32.28,32.61,32.28,32.55,400500.0,20.7638,20.9761,20.7638,20.9375,400500.0
2009-06-02 10:30:00,32.55,32.61,32.42,32.47,257100.0,20.9375,20.9761,20.8539,20.8861,257100.0
2009-06-02 11:00:00,32.47,32.5,32.34,32.38,135500.0,20.8861,20.9054,20.8024,20.8282,135500.0
2009-06-02 11:30:00,32.36,32.42,31.82,31.95,232800.0,20.8153,20.8539,20.468,20.5516,232800.0
2009-06-02 12:00:00,31.97,32.18,31.93,31.96,71600.0,20.5644,20.6995,20.5387,20.558,71600.0
2009-06-02 12:30:00,31.97,32.15,31.89,32.06,56300.0,20.5644,20.6802,20.513,20.6223,56300.0
2009-06-02 13:00:00,32.05,32.09,31.92,32.05,83800.0,20.6159,20.6416,20.5323,20.6159,83800.0
2009-06-02 13:30:00,32.07,32.36,32.06,32.35,181000.0,20.6288,20.8153,20.6223,20.8089,181000.0
2009-06-02 14:00:00,32.35,32.5,32.21,32.42,109100.0,20.8089,20.9054,20.7188,20.8539,109100.0
2009-06-02 14:30:00,32.41,32.45,32.3,32.3,71100.0,20.8475,20.8732,20.7767,20.7767,71100.0
2009-06-02 15:00:00,32.3,32.41,32.19,32.28,174100.0,20.7767,20.8475,20.706,20.7638,174100.0
2009-06-02 15:30:00,32.28,32.42,32.18,32.34,247400.0,20.7638,20.8539,20.6995,20.8024,247400.0
2009-06-03 09:30:00,31.33,31.43,30.97,31.12,274400.0,20.1528,20.2171,19.9212,20.0177,274400.0
2009-06-03 10:00:00,31.1,31.16,30.66,30.81,296200.0,20.0048,20.0434,19.7218,19.8183,296200.0
2009-06-03 10:30:00,30.8,30.98,30.71,30.95,133100.0,19.8119,19.9276,19.754,19.9083,133100.0
2009-06-03 11:00:00,30.95,30.96,30.65,30.78,201000.0,19.9083,19.9148,19.7154,19.799,201000.0
2009-06-03 11:30:00,30.76,30.76,30.38,30.51,214300.0,19.7861,19.7861,19.5417,19.6253,214300.0
2009-06-03 12:00:00,30.5,30.61,30.36,30.4,154200.0,19.6189,19.6896,19.5288,19.5546,154200.0
2009-06-03 12:30:00,30.39,30.44,30.01,30.02,338800.0,19.5481,19.5803,19.3037,19.3101,338800.0
2009-06-03 13:00:00,30.03,30.16,29.97,30.08,160500.0,19.3166,19.4002,19.278,19.3487,160500.0
2009-06-03 13:30:00,30.08,30.16,29.88,29.97,133000.0,19.3487,19.4002,19.2201,19.278,133000.0
2009-06-03 14:00:00,29.97,30.07,29.92,30.05,186500.0,19.278,19.3423,19.2458,19.3294,186500.0
2009-06-03 14:30:00,30.03,30.2,29.9,30.16,143600.0,19.3166,19.4259,19.2329,19.4002,143600.0
2009-06-03 15:00:00,30.17,30.27,29.95,29.95,119300.0,19.4066,19.4709,19.2651,19.2651,119300.0
2009-06-03 15:30:00,29.94,30.33,29.91,30.31,325900.0,19.2587,19.5095,19.2394,19.4967,325900.0
2009-06-04 09:30:00,30.92,30.93,30.36,30.61,256200.0,19.889,19.8955,19.5288,19.6896,256200.0
2009-06-04 10:00:00,30.62,30.82,30.47,30.74,155400.0,19.6961,19.8247,19.5996,19.7733,155400.0
2009-06-04 10:30:00,30.73,30.98,30.58,30.94,118500.0,19.7668,19.9276,19.6703,19.9019,118500.0
2009-06-04 11:00:00,30.93,31.1,30.86,31.08,95200.0,19.8955,20.0048,19.8504,19.992,95200.0
2009-06-04 11:30:00,31.09,31.31,31.05,31.16,233900.0,19.9984,20.1399,19.9727,20.0434,233900.0
2009-06-04 12:00:00,31.14,31.14,30.92,31.06,104000.0,20.0306,20.0306,19.889,19.9791,104000.0
2009-06-04 12:30:00,31.04,31.16,31.01,31.12,75600.0,19.9662,20.0434,19.9469,20.0177,75600.0
2009-06-04 13:00:00,31.14,31.38,31.13,31.35,65600.0,20.0306,20.1849,20.0241,20.1656,65600.0
2009-06-04 13:30:00,31.35,31.52,31.35,31.49,114500.0,20.1656,20.275,20.1656,20.2557,114500.0
2009-06-04 14:00:00,31.51,31.56,31.4,31.41,89800.0,20.2686,20.3007,20.1978,20.2042,89800.0
2009-06-04 14:30:00,31.41,31.47,31.25,31.33,104800.0,20.2042,20.2428,20.1013,20.1528,104800.0
2009-06-04 15:00:00,31.34,31.46,31.29,31.44,80200.0,20.1592,20.2364,20.127,20.2235,80200.0
2009-06-04 15:30:00,31.43,31.64,31.41,31.53,380900.0,20.2171,20.3522,20.2042,20.2814,380900.0
2009-06-05 09:30:00,31.34,31.63,30.88,31.0,500100.0,20.1592,20.3457,19.8633,19.9405,500100.0
2009-06-05 10:00:00,31.0,31.16,30.37,30.81,468500.0,19.9405,20.0434,19.5353,19.8183,468500.0
2009-06-05 10:30:00,30.8,31.13,30.67,30.98,398800.0,19.8119,20.0241,19.7282,19.9276,398800.0
2009-06-05 11:00:00,30.98,31.17,30.85,30.94,247600.0,19.9276,20.0499,19.844,19.9019,247600.0
2009-06-05 11:30:00,30.93,31.0,30.74,30.93,60400.0,19.8955,19.9405,19.7733,19.8955,60400.0
2009-06-05 12:00:00,30.93,31.02,30.78,30.97,133700.0,19.8955,19.9534,19.799,19.9212,133700.0
2009-06-05 12:30:00,30.99,31.1,30.94,31.08,80800.0,19.9341,20.0048,19.9019,19.992,80800.0
2009-06-05 13:00:00,31.1,31.14,30.89,30.96,45000.0,20.0048,20.0306,19.8697,19.9148,45000.0
2009-06-05 13:30:00,30.97,31.08,30.92,30.93,63900.0,19.9212,19.992,19.889,19.8955,63900.0
2009-06-05 14:00:00,30.98,31.04,30.65,30.72,89800.0,19.9276,19.9662,19.7154,19.7604,89800.0
2009-06-05 14:30:00,30.73,30.97,30.67,30.92,47800.0,19.7668,19.9212,19.7282,19.889,47800.0
2009-06-05 15:00:00,30.92,30.96,30.73,30.75,76300.0,19.889,19.9148,19.7668,19.7797,76300.0
2009-06-05 15:30:00,30.73,30.99,30.7,30.94,197400.0,19.7668,19.9341,19.7475,19.9019,197400.0
2009-06-08 09:30:00,30.18,30.19,29.89,30.08,238900.0,19.413,19.4195,19.2265,19.3487,238900.0
2009-06-08 10:00:00,30.06,30.11,29.85,30.01,341400.0,19.3359,19.368,19.2008,19.3037,341400.0
2009-06-08 10:30:00,29.99,30.2,29.97,30.14,152100.0,19.2908,19.4259,19.278,19.3873,152100.0
2009-06-08 11:00:00,30.14,30.26,30.04,30.07,111200.0,19.3873,19.4645,19.323,19.3423,111200.0
2009-06-08 11:30:00,30.06,30.1,29.94,30.06,68600.0,19.3359,19.3616,19.2587,19.3359,68600.0
2009-06-08 12:00:00,30.07,30.1,29.92,29.97,95100.0,19.3423,19.3616,19.2458,19.278,95100.0
2009-06-08 12:30:00,29.97,30.04,29.89,29.96,158800.0,19.278,19.323,19.2265,19.2715,158800.0
2009-06-08 13:00:00,29.96,30.07,29.93,30.07,127800.0,19.2715,19.3423,19.2522,19.3423,127800.0
2009-06-08 13:30:00,30.06,30.14,30.01,30.06,136600.0,19.3359,19.3873,19.3037,19.3359,136600.0
2009-06-08 14:00:00,30.06,30.13,29.91,29.96,147000.0,19.3359,19.3809,19.2394,19.2715,147000.0
2009-06-08 14:30:00,29.96,30.06,29.92,29.99,198400.0,19.2715,19.3359,19.2458,19.2908,198400.0
2009-06-08 15:00:00,29.99,30.47,29.98,30.33,333500.0,19.2908,19.5996,19.2844,19.5095,333500.0
2009-06-08 15:30:00,30.33,30.59,30.2,30.27,439400.0,19.5095,19.6768,19.4259,19.4709,439400.0
2009-06-09 09:30:00,30.54,30.8,30.54,30.59,323200.0,19.6446,19.8119,19.6446,19.6768,323200.0
2009-06-09 10:00:00,30.6,30.72,30.27,30.34,274800.0,19.6832,19.7604,19.4709,19.516,274800.0
2009-06-09 10:30:00,30.36,30.52,30.16,30.18,208800.0,19.5288,19.6317,19.4002,19.413,208800.0
2009-06-09 11:00:00,30.18,30.2,30.0,30.13,144500.0,19.413,19.4259,19.2973,19.3809,144500.0
2009-06-09 11:30:00,30.1,30.24,30.1,30.13,86300.0,19.3616,19.4516,19.3616,19.3809,86300.0
2009-06-09 12:00:00,30.12,30.43,30.12,30.39,113200.0,19.3744,19.5739,19.3744,19.5481,113200.0
2009-06-09 12:30:00,30.4,30.46,30.27,30.4,103200.0,19.5546,19.5931,19.4709,19.5546,103200.0
2009-06-09 13:00:00,30.4,30.46,30.29,30.45,130000.0,19.5546,19.5931,19.4838,19.5867,130000.0
2009-06-09 13:30:00,30.46,30.63,30.35,30.62,106600.0,19.5931,19.7025,19.5224,19.6961,106600.0
2009-06-09 14:00:00,30.61,30.77,30.55,30.72,201000.0,19.6896,19.7926,19.651,19.7604,201000.0
2009-06-09 14:30:00,30.73,30.92,30.64,30.8,134700.0,19.7668,19.889,19.7089,19.8119,134700.0
2009-06-09 15:00:00,30.8,30.87,30.65,30.71,160300.0,19.8119,19.8569,19.7154,19.754,160300.0
2009-06-09 15:30:00,30.71,30.8,30.59,30.7,240500.0,19.754,19.8119,19.6768,19.7475,240500.0
2009-06-10 09:30:00,31.16,31.24,30.89,31.01,305300.0,20.0434,20.0949,19.8697,19.9469,305300.0
2009-06-10 10:00:00,31.0,31.02,30.5,30.61,467500.0,19.9405,19.9534,19.6189,19.6896,467500.0
2009-06-10 10:30:00,30.61,30.79,30.57,30.75,420500.0,19.6896,19.8054,19.6639,19.7797,420500.0
2009-06-10 11:00:00,30.74,30.76,30.59,30.74,198100.0,19.7733,19.7861,19.6768,19.7733,198100.0
2009-06-10 11:30:00,30.75,30.79,30.66,30.74,162200.0,19.7797,19.8054,19.7218,19.7733,162200.0
2009-06-10 12:00:00,30.75,31.04,30.75,31.01,172700.0,19.7797,19.9662,19.7797,19.9469,172700.0
2009-06-10 12:30:00,31.01,31.03,30.89,30.97,136600.0,19.9469,19.9598,19.8697,19.9212,136600.0
2009-06-10 13:00:00,30.97,31.0,30.72,30.82,269100.0,19.9212,19.9405,19.7604,19.8247,269100.0
2009-06-10 13:30:00,30.82,30.83,30.54,30.66,160200.0,19.8247,19.8311,19.6446,19.7218,160200.0
2009-06-10 14:00:00,30.66,30.81,30.51,30.78,192200.0,19.7218,19.8183,19.6253,19.799,192200.0
2009-06-10 14:30:00,30.79,30.93,30.65,30.88,211100.0,19.8054,19.8955,19.7154,19.8633,211100.0
2009-06-10 15:00:00,30.89,30.92,30.7,30.86,239400.0,19.8697,19.889,19.7475,19.8504,239400.0
2009-06-10 15:30:00,30.86,31.14,30.84,31.04,457900.0,19.8504,20.0306,19.8376,19.9662,457900.0
2009-06-11 09:30:00,31.16,31.4,31.15,31.26,253600.0,20.0434,20.1978,20.037,20.1077,253600.0
2009-06-11 10:00:00,31.28,31.54,31.16,31.49,225100.0,20.1206,20.2878,20.0434,20.2557,225100.0
2009-06-11 10:30:00,31.5,31.54,31.38,31.43,179800.0,20.2621,20.2878,20.1849,20.2171,179800.0
2009-06-11 11:00:00,31.42,31.5,31.35,31.49,169700.0,20.2107,20.2621,20.1656,20.2557,169700.0
2009-06-11 11:30:00,31.49,31.68,31.42,31.62,137700.0,20.2557,20.3779,20.2107,20.3393,137700.0
2009-06-11 12:00:00,31.57,31.65,31.5,31.53,154700.0,20.3071,20.3586,20.2621,20.2814,154700.0
2009-06-11 12:30:00,31.53,31.83,31.49,31.8,133200.0,20.2814,20.4744,20.2557,20.4551,133200.0
2009-06-11 13:00:00,31.8,31.92,31.78,31.83,289700.0,20.4551,20.5323,20.4422,20.4744,289700.0
2009-06-11 13:30:00,31.83,31.86,31.7,31.79,202800.0,20.4744,20.4937,20.3908,20.4487,202800.0
2009-06-11 14:00:00,31.77,31.82,31.68,31.78,122200.0,20.4358,20.468,20.3779,20.4422,122200.0
2009-06-11 14:30:00,31.78,31.83,31.66,31.73,141200.0,20.4422,20.4744,20.365,20.4101,141200.0
2009-06-11 15:00:00,31.75,31.77,31.59,31.6,185700.0,20.4229,20.4358,20.32,20.3264,185700.0
2009-06-11 15:30:00,31.6,31.61,31.28,31.42,502300.0,20.3264,20.3329,20.1206,20.2107,502300.0
2009-06-12 09:30:00,30.85,30.88,30.44,30.61,248400.0,19.844,19.8633,19.5803,19.6896,248400.0
2009-06-12 10:00:00,30.59,30.81,30.45,30.67,163600.0,19.6768,19.8183,19.5867,19.7282,163600.0
2009-06-12 10:30:00,30.67,30.83,30.59,30.74,109000.0,19.7282,19.8311,19.6768,19.7733,109000.0
2009-06-12 11:00:00,30.76,30.79,30.62,30.65,79300.0,19.7861,19.8054,19.6961,19.7154,79300.0
2009-06-12 11:30:00,30.67,30.78,30.62,30.69,85100.0,19.7282,19.799,19.6961,19.7411,85100.0
2009-06-12 12:00:00,30.66,30.83,30.64,30.75,63200.0,19.7218,19.8311,19.7089,19.7797,63200.0
2009-06-12 12:30:00,30.74,30.77,30.63,30.68,110600.0,19.7733,19.7926,19.7025,19.7347,110600.0
2009-06-12 13:00:00,30.69,30.75,30.66,30.66,132300.0,19.7411,19.7797,19.7218,19.7218,132300.0
2009-06-12 13:30:00,30.65,30.78,30.64,30.76,61400.0,19.7154,19.799,19.7089,19.7861,61400.0
2009-06-12 14:00:00,30.76,30.79,30.63,30.64,116200.0,19.7861,19.8054,19.7025,19.7089,116200.0
2009-06-12 14:30:00,30.66,30.95,30.66,30.84,126800.0,19.7218,19.9083,19.7218,19.8376,126800.0
2009-06-12 15:00:00,30.85,30.93,30.83,30.86,117200.0,19.844,19.8955,19.8311,19.8504,117200.0
2009-06-12 15:30:00,30.86,30.91,30.68,30.81,172600.0,19.8504,19.8826,19.7347,19.8183,172600.0
2009-06-15 09:30:00,29.54,29.58,29.27,29.37,252600.0,19.0014,19.0271,18.8277,18.892,252600.0
2009-06-15 10:00:00,29.37,29.38,29.18,29.18,113900.0,18.892,18.8984,18.7698,18.7698,113900.0
2009-06-15 10:30:00,29.2,29.21,29.04,29.12,168700.0,18.7827,18.7891,18.6797,18.7312,168700.0
2009-06-15 11:00:00,29.13,29.13,28.85,28.97,141200.0,18.7376,18.7376,18.5575,18.6347,141200.0
2009-06-15 11:30:00,28.97,29.01,28.8,28.81,71400.0,18.6347,18.6604,18.5254,18.5318,71400.0
2009-06-15 12:00:00,28.82,28.92,28.79,28.84,59800.0,18.5382,18.6026,18.5189,18.5511,59800.0
2009-06-15 12:30:00,28.84,28.99,28.8,28.95,78800.0,18.5511,18.6476,18.5254,18.6219,78800.0
2009-06-15 13:00:00,28.94,28.95,28.79,28.86,55400.0,18.6154,18.6219,18.5189,18.564,55400.0
2009-06-15 13:30:00,28.84,28.91,28.75,28.86,49000.0,18.5511,18.5961,18.4932,18.564,49000.0
2009-06-15 14:00:00,28.87,29.1,28.85,29.08,51800.0,18.5704,18.7183,18.5575,18.7055,51800.0
2009-06-15 14:30:00,29.05,29.08,28.91,29.03,54700.0,18.6862,18.7055,18.5961,18.6733,54700.0
2009-06-15 15:00:00,29.03,29.13,28.95,29.08,102100.0,18.6733,18.7376,18.6219,18.7055,102100.0
2009-06-15 15:30:00,29.08,29.26,29.05,29.12,196400.0,18.7055,18.8213,18.6862,18.7312,196400.0
2009-06-16 09:30:00,29.59,29.62,29.45,29.54,154000.0,19.0335,19.0528,18.9435,19.0014,154000.0
2009-06-16 10:00:00,29.53,29.6,29.21,29.36,131800.0,18.9949,19.04,18.7891,18.8856,131800.0
2009-06-16 10:30:00,29.36,29.59,29.32,29.45,92700.0,18.8856,19.0335,18.8599,18.9435,92700.0
2009-06-16 11:00:00,29.46,29.57,29.36,29.43,168500.0,18.9499,19.0207,18.8856,18.9306,168500.0
2009-06-16 11:30:00,29.44,29.55,29.23,29.24,91700.0,18.937,19.0078,18.802,18.8084,91700.0
2009-06-16 12:00:00,29.24,29.24,29.0,29.04,73500.0,18.8084,18.8084,18.654,18.6797,73500.0
2009-06-16 12:30:00,29.05,29.06,28.67,28.82,87300.0,18.6862,18.6926,18.4417,18.5382,87300.0
2009-06-16 13:00:00,28.8,28.84,28.69,28.77,55700.0,18.5254,18.5511,18.4546,18.5061,55700.0
2009-06-16 13:30:00,28.79,28.93,28.7,28.81,54000.0,18.5189,18.609,18.461,18.5318,54000.0
2009-06-16 14:00:00,28.78,28.79,28.57,28.62,104400.0,18.5125,18.5189,18.3774,18.4096,104400.0
2009-06-16 14:30:00,28.62,28.79,28.57,28.77,186600.0,18.4096,18.5189,18.3774,18.5061,186600.0
2009-06-16 15:00:00,28.74,28.81,28.6,28.68,166000.0,18.4868,18.5318,18.3967,18.4482,166000.0
2009-06-16 15:30:00,28.68,28.87,28.56,28.57,308800.0,18.4482,18.5704,18.371,18.3774,308800.0
2009-06-17 09:30:00,27.76,27.82,27.1,27.18,320100.0,17.8564,17.895,17.4319,17.4833,320100.0
2009-06-17 10:00:00,27.2,27.54,27.1,27.44,275400.0,17.4962,17.7149,17.4319,17.6506,275400.0
2009-06-17 10:30:00,27.44,27.46,27.09,27.16,310900.0,17.6506,17.6634,17.4254,17.4705,310900.0
2009-06-17 11:00:00,27.16,27.38,27.16,27.29,336400.0,17.4705,17.612,17.4705,17.5541,336400.0
2009-06-17 11:30:00,27.29,27.31,27.02,27.17,254400.0,17.5541,17.5669,17.3804,17.4769,254400.0
2009-06-17 12:00:00,27.16,27.32,27.15,27.24,226900.0,17.4705,17.5734,17.464,17.5219,226900.0
2009-06-17 12:30:00,27.25,27.25,27.02,27.06,191100.0,17.5283,17.5283,17.3804,17.4061,191100.0
2009-06-17 13:00:00,27.08,27.19,27.06,27.18,179100.0,17.419,17.4897,17.4061,17.4833,179100.0
2009-06-17 13:30:00,27.17,27.33,27.15,27.25,271000.0,17.4769,17.5798,17.464,17.5283,271000.0
2009-06-17 14:00:00,27.25,27.48,27.22,27.45,324200.0,17.5283,17.6763,17.509,17.657,324200.0
2009-06-17 14:30:00,27.45,27.45,27.18,27.25,171800.0,17.657,17.657,17.4833,17.5283,171800.0
2009-06-17 15:00:00,27.25,27.3,27.0,27.0,304400.0,17.5283,17.5605,17.3675,17.3675,304400.0
2009-06-17 15:30:00,27.0,27.21,26.89,27.16,555000.0,17.3675,17.5026,17.2968,17.4705,555000.0
2009-06-18 09:30:00,27.22,27.58,26.88,27.54,169500.0,17.509,17.7406,17.2903,17.7149,169500.0
2009-06-18 10:00:00,27.53,27.73,27.5,27.55,180700.0,17.7084,17.8371,17.6892,17.7213,180700.0
2009-06-18 10:30:00,27.56,27.58,27.26,27.34,164300.0,17.7277,17.7406,17.5348,17.5862,164300.0
2009-06-18 11:00:00,27.35,27.6,27.34,27.5,115500.0,17.5927,17.7535,17.5862,17.6892,115500.0
2009-06-18 11:30:00,27.51,27.62,27.34,27.6,70200.0,17.6956,17.7663,17.5862,17.7535,70200.0
2009-06-18 12:00:00,27.59,27.64,27.5,27.64,59000.0,17.747,17.7792,17.6892,17.7792,59000.0
2009-06-18 12:30:00,27.64,27.73,27.57,27.72,53600.0,17.7792,17.8371,17.7342,17.8307,53600.0
2009-06-18 13:00:00,27.71,27.83,27.68,27.78,91500.0,17.8242,17.9014,17.8049,17.8693,91500.0
2009-06-18 13:30:00,27.78,27.79,27.52,27.52,52700.0,17.8693,17.8757,17.702,17.702,52700.0
2009-06-18 14:00:00,27.53,27.56,27.32,27.43,88100.0,17.7084,17.7277,17.5734,17.6441,88100.0
2009-06-18 14:30:00,27.46,27.51,27.36,27.48,123200.0,17.6634,17.6956,17.5991,17.6763,123200.0
2009-06-18 15:00:00,27.49,27.55,27.35,27.4,117200.0,17.6827,17.7213,17.5927,17.6248,117200.0
2009-06-18 15:30:00,27.4,27.45,27.23,27.26,218600.0,17.6248,17.657,17.5155,17.5348,218600.0
2009-06-19 09:30:00,27.86,27.86,27.58,27.69,222200.0,17.9207,17.9207,17.7406,17.8114,222200.0
2009-06-19 10:00:00,27.69,27.72,27.36,27.54,189200.0,17.8114,17.8307,17.5991,17.7149,189200.0
2009-06-19 10:30:00,27.54,27.76,27.53,27.68,199800.0,17.7149,17.8564,17.7084,17.8049,199800.0
2009-06-19 11:00:00,27.68,27.75,27.52,27.54,197400.0,17.8049,17.85,17.702,17.7149,197400.0
2009-06-19 11:30:00,27.54,27.66,27.52,27.63,131200.0,17.7149,17.7921,17.702,17.7728,131200.0
2009-06-19 12:00:00,27.63,27.65,27.33,27.33,113100.0,17.7728,17.7856,17.5798,17.5798,113100.0
2009-06-19 12:30:00,27.32,27.5,27.25,27.39,75400.0,17.5734,17.6892,17.5283,17.6184,75400.0
2009-06-19 13:00:00,27.39,27.5,27.3,27.37,125200.0,17.6184,17.6892,17.5605,17.6055,125200.0
2009-06-19 13:30:00,27.38,27.51,27.28,27.28,96700.0,17.612,17.6956,17.5476,17.5476,96700.0
2009-06-19 14:00:00,27.28,27.35,27.1,27.2,149200.0,17.5476,17.5927,17.4319,17.4962,149200.0
2009-06-19 14:30:00,27.19,27.32,27.18,27.28,94200.0,17.4897,17.5734,17.4833,17.5476,94200.0
2009-06-19 15:00:00,27.27,27.42,27.23,27.41,135800.0,17.5412,17.6377,17.5155,17.6313,135800.0
2009-06-19 15:30:00,27.41,27.42,27.24,27.32,245600.0,17.6313,17.6377,17.5219,17.5734,245600.0
2009-06-22 09:30:00,26.03,26.09,25.49,25.53,383400.0,17.1488,17.1884,16.7931,16.8194,383400.0
2009-06-22 10:00:00,25.52,25.56,25.21,25.48,285600.0,16.8128,16.8392,16.6086,16.7865,285600.0
2009-06-22 10:30:00,25.47,25.53,25.3,25.34,212900.0,16.7799,16.8194,16.6679,16.6943,212900.0
2009-06-22 11:00:00,25.35,25.36,25.11,25.3,199700.0,16.7008,16.7074,16.5427,16.6679,199700.0
2009-06-22 11:30:00,25.33,25.42,25.12,25.13,136800.0,16.6877,16.747,16.5493,16.5559,136800.0
2009-06-22 12:00:00,25.14,25.19,25.03,25.1,94800.0,16.5625,16.5954,16.49,16.5361,94800.0
2009-06-22 12:30:00,25.1,25.16,24.93,25.05,130700.0,16.5361,16.5757,16.4241,16.5032,130700.0
2009-06-22 13:00:00,25.05,25.07,24.82,24.92,101500.0,16.5032,16.5164,16.3517,16.4176,101500.0
2009-06-22 13:30:00,24.9,25.1,24.87,25.1,157600.0,16.4044,16.5361,16.3846,16.5361,157600.0
2009-06-22 14:00:00,25.09,25.22,25.04,25.04,92800.0,16.5296,16.6152,16.4966,16.4966,92800.0
2009-06-22 14:30:00,25.03,25.17,24.98,25.17,99600.0,16.49,16.5823,16.4571,16.5823,99600.0
2009-06-22 15:00:00,25.16,25.23,25.06,25.09,94100.0,16.5757,16.6218,16.5098,16.5296,94100.0
2009-06-22 15:30:00,25.09,25.19,24.72,24.8,411400.0,16.5296,16.5954,16.2858,16.3385,411400.0
2009-06-23 09:30:00,25.7,25.88,25.49,25.78,329700.0,16.9314,17.05,16.7931,16.9841,329700.0
2009-06-23 10:00:00,25.77,25.99,25.46,25.49,245400.0,16.9775,17.1225,16.7733,16.7931,245400.0
2009-06-23 10:30:00,25.47,25.66,25.44,25.64,219300.0,16.7799,16.9051,16.7601,16.8919,219300.0
2009-06-23 11:00:00,25.63,25.63,25.39,25.56,185000.0,16.8853,16.8853,16.7272,16.8392,185000.0
2009-06-23 11:30:00,25.57,25.84,25.52,25.78,81500.0,16.8458,17.0237,16.8128,16.9841,81500.0
2009-06-23 12:00:00,25.79,25.89,25.75,25.81,92700.0,16.9907,17.0566,16.9644,17.0039,92700.0
2009-06-23 12:30:00,25.81,26.02,25.79,25.98,70900.0,17.0039,17.1422,16.9907,17.1159,70900.0
2009-06-23 13:00:00,25.98,26.15,25.9,25.92,94200.0,17.1159,17.2279,17.0632,17.0764,94200.0
2009-06-23 13:30:00,25.93,26.04,25.84,25.86,57900.0,17.083,17.1554,17.0237,17.0368,57900.0
2009-06-23 14:00:00,25.86,26.09,25.82,25.97,67300.0,17.0368,17.1884,17.0105,17.1093,67300.0
2009-06-23 14:30:00,25.97,26.11,25.92,26.02,91700.0,17.1093,17.2015,17.0764,17.1422,91700.0
2009-06-23 15:00:00,26.02,26.02,25.8,25.92,166000.0,17.1422,17.1422,16.9973,17.0764,166000.0
2009-06-23 15:30:00,25.9,25.94,25.78,25.81,295600.0,17.0632,17.0895,16.9841,17.0039,295600.0
2009-06-24 09:30:00,27.03,27.09,26.77,27.01,332000.0,17.8076,17.8472,17.6364,17.7945,332000.0
2009-06-24 10:00:00,27.0,27.33,26.86,27.25,256000.0,17.7879,18.0053,17.6956,17.9526,256000.0
2009-06-24 10:30:00,27.25,27.29,27.08,27.2,281500.0,17.9526,17.9789,17.8406,17.9196,281500.0
2009-06-24 11:00:00,27.2,27.28,27.16,27.27,167300.0,17.9196,17.9723,17.8933,17.9658,167300.0
2009-06-24 11:30:00,27.26,27.29,27.07,27.15,106200.0,17.9592,17.9789,17.834,17.8867,106200.0
2009-06-24 12:00:00,27.16,27.16,26.9,26.96,100000.0,17.8933,17.8933,17.722,17.7615,100000.0
2009-06-24 12:30:00,26.97,26.99,26.87,26.92,154300.0,17.7681,17.7813,17.7022,17.7352,154300.0
2009-06-24 13:00:00,26.92,27.0,26.9,26.91,73400.0,17.7352,17.7879,17.722,17.7286,73400.0
2009-06-24 13:30:00,26.91,26.95,26.85,26.9,71400.0,17.7286,17.7549,17.6891,17.722,71400.0
2009-06-24 14:00:00,26.89,26.95,26.62,26.67,193600.0,17.7154,17.7549,17.5375,17.5705,193600.0
2009-06-24 14:30:00,26.67,26.7,26.37,26.5,141900.0,17.5705,17.5902,17.3728,17.4585,141900.0
2009-06-24 15:00:00,26.52,26.6,26.31,26.52,195500.0,17.4717,17.5244,17.3333,17.4717,195500.0
2009-06-24 15:30:00,26.5,26.64,26.4,26.59,313600.0,17.4585,17.5507,17.3926,17.5178,313600.0
2009-06-25 09:30:00,26.09,26.35,26.01,26.33,208900.0,17.1884,17.3597,17.1357,17.3465,208900.0
2009-06-25 10:00:00,26.33,26.61,26.33,26.5,167900.0,17.3465,17.5309,17.3465,17.4585,167900.0
2009-06-25 10:30:00,26.5,26.52,26.16,26.26,176900.0,17.4585,17.4717,17.2345,17.3004,176900.0
2009-06-25 11:00:00,26.27,26.51,26.23,26.51,121200.0,17.307,17.4651,17.2806,17.4651,121200.0
2009-06-25 11:30:00,26.51,26.83,26.47,26.77,110000.0,17.4651,17.6759,17.4387,17.6364,110000.0
2009-06-25 12:00:00,26.78,26.8,26.62,26.76,70600.0,17.6429,17.6561,17.5375,17.6298,70600.0
2009-06-25 12:30:00,26.75,26.78,26.64,26.74,82000.0,17.6232,17.6429,17.5507,17.6166,82000.0
2009-06-25 13:00:00,26.72,26.92,26.7,26.88,105700.0,17.6034,17.7352,17.5902,17.7088,105700.0
2009-06-25 13:30:00,26.89,26.97,26.81,26.92,93900.0,17.7154,17.7681,17.6627,17.7352,93900.0
2009-06-25 14:00:00,26.9,26.91,26.76,26.87,172700.0,17.722,17.7286,17.6298,17.7022,172700.0
2009-06-25 14:30:00,26.87,27.01,26.79,26.94,211600.0,17.7022,17.7945,17.6495,17.7484,211600.0
2009-06-25 15:00:00,26.95,27.16,26.91,27.12,212500.0,17.7549,17.8933,17.7286,17.8669,212500.0
2009-06-25 15:30:00,27.13,27.13,26.9,27.11,294800.0,17.8735,17.8735,17.722,17.8604,294800.0
2009-06-26 09:30:00,27.07,27.15,26.95,26.99,231700.0,17.834,17.8867,17.7549,17.7813,231700.0
2009-06-26 10:00:00,26.99,27.11,26.94,27.08,132400.0,17.7813,17.8604,17.7484,17.8406,132400.0
2009-06-26 10:30:00,27.09,27.15,26.9,26.99,115400.0,17.8472,17.8867,17.722,17.7813,115400.0
2009-06-26 11:00:00,26.98,26.99,26.84,26.88,134400.0,17.7747,17.7813,17.6825,17.7088,134400.0
2009-06-26 11:30:00,26.89,26.97,26.81,26.93,76000.0,17.7154,17.7681,17.6627,17.7418,76000.0
2009-06-26 12:00:00,26.92,27.03,26.87,26.87,60400.0,17.7352,17.8076,17.7022,17.7022,60400.0
2009-06-26 12:30:00,26.87,27.08,26.81,27.0,27800.0,17.7022,17.8406,17.6627,17.7879,27800.0
2009-06-26 13:00:00,26.98,27.0,26.92,26.96,17300.0,17.7747,17.7879,17.7352,17.7615,17300.0
2009-06-26 13:30:00,26.94,26.97,26.86,26.89,24900.0,17.7484,17.7681,17.6956,17.7154,24900.0
2009-06-26 14:00:00,26.87,26.94,26.79,26.88,56900.0,17.7022,17.7484,17.6495,17.7088,56900.0
2009-06-26 14:30:00,26.88,27.03,26.87,27.02,43900.0,17.7088,17.8076,17.7022,17.8011,43900.0
2009-06-26 15:00:00,27.03,27.07,26.89,26.94,98400.0,17.8076,17.834,17.7154,17.7484,98400.0
2009-06-26 15:30:00,26.95,27.11,26.89,26.98,150600.0,17.7549,17.8604,17.7154,17.7747,150600.0
2009-06-29 09:30:00,27.61,27.67,27.37,27.43,158400.0,18.1898,18.2293,18.0316,18.0712,158400.0
2009-06-29 10:00:00,27.44,27.76,27.3,27.74,185100.0,18.0778,18.2886,17.9855,18.2754,185100.0
2009-06-29 10:30:00,27.75,27.8,27.65,27.7,120700.0,18.282,18.3149,18.2161,18.2491,120700.0
2009-06-29 11:00:00,27.69,27.72,27.57,27.63,125200.0,18.2425,18.2622,18.1634,18.2029,125200.0
2009-06-29 11:30:00,27.61,27.69,27.43,27.48,54000.0,18.1898,18.2425,18.0712,18.1041,54000.0
2009-06-29 12:00:00,27.5,27.54,27.44,27.5,92000.0,18.1173,18.1436,18.0778,18.1173,92000.0
2009-06-29 12:30:00,27.5,27.57,27.38,27.39,86100.0,18.1173,18.1634,18.0382,18.0448,86100.0
2009-06-29 13:00:00,27.39,27.57,27.39,27.48,42000.0,18.0448,18.1634,18.0448,18.1041,42000.0
2009-06-29 13:30:00,27.47,27.49,27.43,27.49,108400.0,18.0975,18.1107,18.0712,18.1107,108400.0
2009-06-29 14:00:00,27.47,27.47,27.35,27.36,90400.0,18.0975,18.0975,18.0185,18.0251,90400.0
2009-06-29 14:30:00,27.36,27.43,27.28,27.4,105800.0,18.0251,18.0712,17.9723,18.0514,105800.0
2009-06-29 15:00:00,27.4,27.48,27.36,27.4,117100.0,18.0514,18.1041,18.0251,18.0514,117100.0
2009-06-29 15:30:00,27.4,27.42,27.25,27.38,246700.0,18.0514,18.0646,17.9526,18.0382,246700.0
2009-06-30 09:30:00,27.71,27.87,27.64,27.71,230200.0,18.2556,18.361,18.2095,18.2556,230200.0
2009-06-30 10:00:00,27.7,27.7,27.07,27.16,293900.0,18.2491,18.2491,17.834,17.8933,293900.0
2009-06-30 10:30:00,27.15,27.19,26.91,27.16,141800.0,17.8867,17.9131,17.7286,17.8933,141800.0
2009-06-30 11:00:00,27.13,27.19,26.98,27.08,73600.0,17.8735,17.9131,17.7747,17.8406,73600.0
2009-06-30 11:30:00,27.07,27.11,26.81,26.99,100400.0,17.834,17.8604,17.6627,17.7813,100400.0
2009-06-30 12:00:00,27.0,27.03,26.96,27.0,89600.0,17.7879,17.8076,17.7615,17.7879,89600.0
2009-06-30 12:30:00,27.0,27.14,26.99,27.1,46900.0,17.7879,17.8801,17.7813,17.8538,46900.0
2009-06-30 13:00:00,27.1,27.12,27.0,27.06,37300.0,17.8538,17.8669,17.7879,17.8274,37300.0
2009-06-30 13:30:00,27.05,27.08,26.95,26.97,34800.0,17.8208,17.8406,17.7549,17.7681,34800.0
2009-06-30 14:00:00,26.98,27.05,26.87,27.0,143700.0,17.7747,17.8208,17.7022,17.7879,143700.0
2009-06-30 14:30:00,27.0,27.02,26.9,26.98,102100.0,17.7879,17.8011,17.722,17.7747,102100.0
2009-06-30 15:00:00,26.99,27.02,26.86,26.96,103400.0,17.7813,17.8011,17.6956,17.7615,103400.0
2009-06-30 15:30:00,26.98,27.03,26.9,27.0,253000.0,17.7747,17.8076,17.722,17.7879,253000.0
2009-07-01 09:30:00,27.92,28.03,27.64,27.64,357900.0,18.394,18.4665,18.2095,18.2095,357900.0
2009-07-01 10:00:00,27.65,27.85,27.42,27.73,350000.0,18.2161,18.3479,18.0646,18.2688,350000.0
2009-07-01 10:30:00,27.73,27.77,27.59,27.6,171000.0,18.2688,18.2952,18.1766,18.1832,171000.0
2009-07-01 11:00:00,27.6,27.7,27.56,27.61,106400.0,18.1832,18.2491,18.1568,18.1898,106400.0
2009-07-01 11:30:00,27.61,27.66,27.47,27.59,124700.0,18.1898,18.2227,18.0975,18.1766,124700.0
2009-07-01 12:00:00,27.6,27.75,27.59,27.67,78400.0,18.1832,18.282,18.1766,18.2293,78400.0
2009-07-01 12:30:00,27.68,27.71,27.61,27.61,47900.0,18.2359,18.2556,18.1898,18.1898,47900.0
2009-07-01 13:00:00,27.61,27.7,27.59,27.63,63100.0,18.1898,18.2491,18.1766,18.2029,63100.0
2009-07-01 13:30:00,27.64,27.65,27.51,27.56,61700.0,18.2095,18.2161,18.1239,18.1568,61700.0
2009-07-01 14:00:00,27.56,27.58,27.4,27.46,88300.0,18.1568,18.17,18.0514,18.0909,88300.0
2009-07-01 14:30:00,27.47,27.5,27.32,27.35,55500.0,18.0975,18.1173,17.9987,18.0185,55500.0
2009-07-01 15:00:00,27.35,27.43,27.25,27.31,121200.0,18.0185,18.0712,17.9526,17.9921,121200.0
2009-07-01 15:30:00,27.32,27.41,27.25,27.28,176600.0,17.9987,18.058,17.9526,17.9723,176600.0
2009-07-02 09:30:00,26.73,26.73,26.29,26.37,130400.0,17.61,17.61,17.3201,17.3728,130400.0
2009-07-02 10:00:00,26.37,26.43,26.19,26.21,155400.0,17.3728,17.4124,17.2542,17.2674,155400.0
2009-07-02 10:30:00,26.21,26.28,26.09,26.22,203800.0,17.2674,17.3135,17.1884,17.274,203800.0
2009-07-02 11:00:00,26.22,26.31,26.13,26.17,108200.0,17.274,17.3333,17.2147,17.2411,108200.0
2009-07-02 11:30:00,26.15,26.16,26.0,26.0,79600.0,17.2279,17.2345,17.1291,17.1291,79600.0
2009-07-02 12:00:00,26.0,26.19,25.99,26.12,67100.0,17.1291,17.2542,17.1225,17.2081,67100.0
2009-07-02 12:30:00,26.13,26.16,26.07,26.13,51100.0,17.2147,17.2345,17.1752,17.2147,51100.0
2009-07-02 13:00:00,26.13,26.28,26.13,26.25,51500.0,17.2147,17.3135,17.2147,17.2938,51500.0
2009-07-02 13:30:00,26.24,26.31,26.19,26.31,56300.0,17.2872,17.3333,17.2542,17.3333,56300.0
2009-07-02 14:00:00,26.3,26.32,26.22,26.27,32400.0,17.3267,17.3399,17.274,17.307,32400.0
2009-07-02 14:30:00,26.26,26.3,26.2,26.23,35400.0,17.3004,17.3267,17.2608,17.2806,35400.0
2009-07-02 15:00:00,26.22,26.25,26.01,26.01,109400.0,17.274,17.2938,17.1357,17.1357,109400.0
2009-07-02 15:30:00,26.01,26.11,26.0,26.07,169700.0,17.1357,17.2015,17.1291,17.1752,169700.0
2009-07-06 09:30:00,24.77,25.09,24.72,25.09,263300.0,16.3187,16.5296,16.2858,16.5296,263300.0
2009-07-06 10:00:00,25.09,25.22,24.8,24.84,188300.0,16.5296,16.6152,16.3385,16.3649,188300.0
2009-07-06 10:30:00,24.84,24.91,24.76,24.89,106600.0,16.3649,16.411,16.3121,16.3978,106600.0
2009-07-06 11:00:00,24.88,25.04,24.86,25.03,67200.0,16.3912,16.4966,16.378,16.49,67200.0
2009-07-06 11:30:00,25.04,25.35,25.02,25.23,80000.0,16.4966,16.7008,16.4834,16.6218,80000.0
2009-07-06 12:00:00,25.22,25.31,25.15,25.21,90900.0,16.6152,16.6745,16.5691,16.6086,90900.0
2009-07-06 12:30:00,25.21,25.23,25.13,25.2,35300.0,16.6086,16.6218,16.5559,16.602,35300.0
2009-07-06 13:00:00,25.19,25.44,25.17,25.4,56200.0,16.5954,16.7601,16.5823,16.7338,56200.0
2009-07-06 13:30:00,25.38,25.4,25.29,25.29,36500.0,16.7206,16.7338,16.6613,16.6613,36500.0
2009-07-06 14:00:00,25.3,25.37,25.21,25.27,43900.0,16.6679,16.714,16.6086,16.6481,43900.0
2009-07-06 14:30:00,25.26,25.34,25.19,25.3,69900.0,16.6416,16.6943,16.5954,16.6679,69900.0
2009-07-06 15:00:00,25.32,25.47,25.29,25.42,113700.0,16.6811,16.7799,16.6613,16.747,113700.0
2009-07-06 15:30:00,25.42,25.56,25.29,25.49,291800.0,16.747,16.8392,16.6613,16.7931,291800.0
2009-07-07 09:30:00,25.75,25.76,25.44,25.7,277200.0,16.9644,16.971,16.7601,16.9314,277200.0
2009-07-07 10:00:00,25.69,25.69,25.37,25.55,212700.0,16.9248,16.9248,16.714,16.8326,212700.0
2009-07-07 10:30:00,25.54,25.56,25.39,25.49,146100.0,16.826,16.8392,16.7272,16.7931,146100.0
2009-07-07 11:00:00,25.49,25.56,25.35,25.35,143300.0,16.7931,16.8392,16.7008,16.7008,143300.0
2009-07-07 11:30:00,25.34,25.44,25.29,25.31,86300.0,16.6943,16.7601,16.6613,16.6745,86300.0
2009-07-07 12:00:00,25.31,25.33,25.16,25.2,47900.0,16.6745,16.6877,16.5757,16.602,47900.0
2009-07-07 12:30:00,25.2,25.21,25.1,25.2,41700.0,16.602,16.6086,16.5361,16.602,41700.0
2009-07-07 13:00:00,25.2,25.44,25.14,25.37,208500.0,16.602,16.7601,16.5625,16.714,208500.0
2009-07-07 13:30:00,25.37,25.42,25.14,25.21,165200.0,16.714,16.747,16.5625,16.6086,165200.0
2009-07-07 14:00:00,25.19,25.22,25.06,25.11,128200.0,16.5954,16.6152,16.5098,16.5427,128200.0
2009-07-07 14:30:00,25.1,25.19,24.95,25.0,190700.0,16.5361,16.5954,16.4373,16.4703,190700.0
2009-07-07 15:00:00,25.0,25.11,24.83,25.07,168800.0,16.4703,16.5427,16.3583,16.5164,168800.0
2009-07-07 15:30:00,25.05,25.08,24.85,24.87,267900.0,16.5032,16.523,16.3714,16.3846,267900.0
2009-07-08 09:30:00,24.94,25.03,24.7,24.71,364800.0,16.4307,16.49,16.2726,16.2792,364800.0
2009-07-08 10:00:00,24.71,25.08,24.71,24.92,205400.0,16.2792,16.523,16.2792,16.4176,205400.0
2009-07-08 10:30:00,24.9,24.9,24.64,24.68,218800.0,16.4044,16.4044,16.2331,16.2594,218800.0
2009-07-08 11:00:00,24.65,24.65,24.11,24.2,163700.0,16.2397,16.2397,15.8839,15.9432,163700.0
2009-07-08 11:30:00,24.2,24.38,24.11,24.2,113500.0,15.9432,16.0618,15.8839,15.9432,113500.0
2009-07-08 12:00:00,24.19,24.19,23.88,23.89,133700.0,15.9366,15.9366,15.7324,15.739,133700.0
2009-07-08 12:30:00,23.9,24.07,23.86,23.96,71100.0,15.7456,15.8576,15.7192,15.7851,71100.0
2009-07-08 13:00:00,23.97,24.37,23.97,24.35,113300.0,15.7917,16.0552,15.7917,16.042,113300.0
2009-07-08 13:30:00,24.34,24.39,24.14,24.18,91600.0,16.0354,16.0684,15.9037,15.93,91600.0
2009-07-08 14:00:00,24.18,24.21,23.97,24.03,133500.0,15.93,15.9498,15.7917,15.8312,133500.0
2009-07-08 14:30:00,24.01,24.23,23.92,24.21,130000.0,15.818,15.963,15.7587,15.9498,130000.0
2009-07-08 15:00:00,24.23,24.53,24.1,24.4,295800.0,15.963,16.1606,15.8773,16.075,295800.0
2009-07-08 15:30:00,24.41,24.76,24.39,24.63,515500.0,16.0816,16.3121,16.0684,16.2265,515500.0
2009-07-09 09:30:00,25.41,25.42,25.05,25.27,327400.0,16.7404,16.747,16.5032,16.6481,327400.0
2009-07-09 10:00:00,25.25,25.56,25.15,25.18,134700.0,16.635,16.8392,16.5691,16.5888,134700.0
2009-07-09 10:30:00,25.21,25.38,25.11,25.29,132800.0,16.6086,16.7206,16.5427,16.6613,132800.0
2009-07-09 11:00:00,25.3,25.32,25.09,25.14,103700.0,16.6679,16.6811,16.5296,16.5625,103700.0
2009-07-09 11:30:00,25.15,25.51,25.06,25.36,102700.0,16.5691,16.8063,16.5098,16.7074,102700.0
2009-07-09 12:00:00,25.34,25.52,25.25,25.44,71400.0,16.6943,16.8128,16.635,16.7601,71400.0
2009-07-09 12:30:00,25.43,25.51,25.24,25.38,53000.0,16.7536,16.8063,16.6284,16.7206,53000.0
2009-07-09 13:00:00,25.4,25.49,25.24,25.33,189700.0,16.7338,16.7931,16.6284,16.6877,189700.0
2009-07-09 13:30:00,25.35,25.42,25.28,25.32,37500.0,16.7008,16.747,16.6547,16.6811,37500.0
2009-07-09 14:00:00,25.35,25.49,25.29,25.39,59500.0,16.7008,16.7931,16.6613,16.7272,59500.0
2009-07-09 14:30:00,25.38,25.55,25.36,25.38,342900.0,16.7206,16.8326,16.7074,16.7206,342900.0
2009-07-09 15:00:00,25.38,25.42,25.23,25.29,120000.0,16.7206,16.747,16.6218,16.6613,120000.0
2009-07-09 15:30:00,25.3,25.36,25.08,25.2,254800.0,16.6679,16.7074,16.523,16.602,254800.0
2009-07-10 09:30:00,24.65,25.02,24.62,24.68,375000.0,16.2397,16.4834,16.2199,16.2594,375000.0
2009-07-10 10:00:00,24.68,24.94,24.49,24.93,200800.0,16.2594,16.4307,16.1343,16.4241,200800.0
2009-07-10 10:30:00,24.94,25.01,24.78,24.86,167100.0,16.4307,16.4769,16.3253,16.378,167100.0
2009-07-10 11:00:00,24.85,24.85,24.49,24.58,125400.0,16.3714,16.3714,16.1343,16.1936,125400.0
2009-07-10 11:30:00,24.56,24.77,24.52,24.68,41600.0,16.1804,16.3187,16.154,16.2594,41600.0
2009-07-10 12:00:00,24.68,24.73,24.6,24.65,106500.0,16.2594,16.2924,16.2067,16.2397,106500.0
2009-07-10 12:30:00,24.65,24.81,24.57,24.77,113500.0,16.2397,16.3451,16.187,16.3187,113500.0
2009-07-10 13:00:00,24.78,25.25,24.76,24.96,145200.0,16.3253,16.635,16.3121,16.4439,145200.0
2009-07-10 13:30:00,24.96,25.16,24.95,25.15,119000.0,16.4439,16.5757,16.4373,16.5691,119000.0
2009-07-10 14:00:00,25.15,25.15,24.97,25.05,59700.0,16.5691,16.5691,16.4505,16.5032,59700.0
2009-07-10 14:30:00,25.06,25.11,24.98,25.03,56800.0,16.5098,16.5427,16.4571,16.49,56800.0
2009-07-10 15:00:00,25.03,25.14,24.99,25.06,101300.0,16.49,16.5625,16.4637,16.5098,101300.0
2009-07-10 15:30:00,25.05,25.19,25.02,25.06,276300.0,16.5032,16.5954,16.4834,16.5098,276300.0
2009-07-13 09:30:00,25.3,25.46,24.95,24.95,224900.0,16.6679,16.7733,16.4373,16.4373,224900.0
2009-07-13 10:00:00,24.95,25.25,24.85,25.2,210500.0,16.4373,16.635,16.3714,16.602,210500.0
2009-07-13 10:30:00,25.2,25.42,25.2,25.39,193500.0,16.602,16.747,16.602,16.7272,193500.0
2009-07-13 11:00:00,25.39,25.48,25.28,25.48,108900.0,16.7272,16.7865,16.6547,16.7865,108900.0
2009-07-13 11:30:00,25.47,25.82,25.44,25.81,123200.0,16.7799,17.0105,16.7601,17.0039,123200.0
2009-07-13 12:00:00,25.81,25.85,25.72,25.8,153700.0,17.0039,17.0303,16.9446,16.9973,153700.0
2009-07-13 12:30:00,25.8,25.92,25.75,25.87,213400.0,16.9973,17.0764,16.9644,17.0434,213400.0
2009-07-13 13:00:00,25.86,25.96,25.86,25.9,116000.0,17.0368,17.1027,17.0368,17.0632,116000.0
2009-07-13 13:30:00,25.91,25.97,25.88,25.92,130200.0,17.0698,17.1093,17.05,17.0764,130200.0
2009-07-13 14:00:00,25.93,26.01,25.87,25.92,110500.0,17.083,17.1357,17.0434,17.0764,110500.0
2009-07-13 14:30:00,25.93,26.04,25.91,26.02,144100.0,17.083,17.1554,17.0698,17.1422,144100.0
2009-07-13 15:00:00,26.02,26.09,25.96,25.96,295200.0,17.1422,17.1884,17.1027,17.1027,295200.0
2009-07-13 15:30:00,25.95,26.14,25.93,26.08,424100.0,17.0961,17.2213,17.083,17.1818,424100.0
2009-07-14 09:30:00,25.79,26.08,25.74,25.78,540300.0,16.9907,17.1818,16.9578,16.9841,540300.0
2009-07-14 10:00:00,25.78,25.98,25.74,25.81,213800.0,16.9841,17.1159,16.9578,17.0039,213800.0
2009-07-14 10:30:00,25.83,25.83,25.51,25.66,122100.0,17.0171,17.0171,16.8063,16.9051,122100.0
2009-07-14 11:00:00,25.67,25.97,25.63,25.96,126700.0,16.9117,17.1093,16.8853,17.1027,126700.0
2009-07-14 11:30:00,25.96,26.15,25.89,26.06,120800.0,17.1027,17.2279,17.0566,17.1686,120800.0
2009-07-14 12:00:00,26.05,26.07,25.78,25.92,91000.0,17.162,17.1752,16.9841,17.0764,91000.0
2009-07-14 12:30:00,25.93,25.97,25.83,25.94,83500.0,17.083,17.1093,17.0171,17.0895,83500.0
2009-07-14 13:00:00,25.94,25.99,25.83,25.83,97800.0,17.0895,17.1225,17.0171,17.0171,97800.0
2009-07-14 13:30:00,25.85,25.91,25.8,25.83,65700.0,17.0303,17.0698,16.9973,17.0171,65700.0
2009-07-14 14:00:00,25.81,25.86,25.74,25.81,98600.0,17.0039,17.0368,16.9578,17.0039,98600.0
2009-07-14 14:30:00,25.8,25.9,25.74,25.87,155400.0,16.9973,17.0632,16.9578,17.0434,155400.0
2009-07-14 15:00:00,25.87,25.92,25.82,25.89,186200.0,17.0434,17.0764,17.0105,17.0566,186200.0
2009-07-14 15:30:00,25.89,25.92,25.81,25.89,275200.0,17.0566,17.0764,17.0039,17.0566,275200.0
2009-07-15 09:30:00,27.02,27.13,26.96,27.07,160300.0,17.8011,17.8735,17.7615,17.834,160300.0
2009-07-15 10:00:00,27.09,27.17,27.0,27.12,127100.0,17.8472,17.8999,17.7879,17.8669,127100.0
2009-07-15 10:30:00,27.14,27.28,27.12,27.12,134100.0,17.8801,17.9723,17.8669,17.8669,134100.0
2009-07-15 11:00:00,27.15,27.34,27.15,27.27,147700.0,17.8867,18.0119,17.8867,17.9658,147700.0
2009-07-15 11:30:00,27.28,27.37,27.24,27.32,129000.0,17.9723,18.0316,17.946,17.9987,129000.0
2009-07-15 12:00:00,27.33,27.38,27.24,27.37,141600.0,18.0053,18.0382,17.946,18.0316,141600.0
2009-07-15 12:30:00,27.37,27.44,27.3,27.35,164300.0,18.0316,18.0778,17.9855,18.0185,164300.0
2009-07-15 13:00:00,27.35,27.44,27.31,27.41,126600.0,18.0185,18.0778,17.9921,18.058,126600.0
2009-07-15 13:30:00,27.41,27.5,27.4,27.47,123400.0,18.058,18.1173,18.0514,18.0975,123400.0
2009-07-15 14:00:00,27.46,27.49,27.34,27.44,192800.0,18.0909,18.1107,18.0119,18.0778,192800.0
2009-07-15 14:30:00,27.44,27.56,27.39,27.54,149700.0,18.0778,18.1568,18.0448,18.1436,149700.0
2009-07-15 15:00:00,27.54,27.58,27.38,27.39,256400.0,18.1436,18.17,18.0382,18.0448,256400.0
2009-07-15 15:30:00,27.38,27.53,27.33,27.5,335700.0,18.0382,18.1371,18.0053,18.1173,335700.0
2009-07-16 09:30:00,27.38,27.82,27.29,27.81,250600.0,18.0382,18.3281,17.9789,18.3215,250600.0
2009-07-16 10:00:00,27.8,27.82,27.46,27.7,495200.0,18.3149,18.3281,18.0909,18.2491,495200.0
2009-07-16 10:30:00,27.71,27.78,27.6,27.67,317700.0,18.2556,18.3018,18.1832,18.2293,317700.0
2009-07-16 11:00:00,27.67,27.71,27.58,27.68,237200.0,18.2293,18.2556,18.17,18.2359,237200.0
2009-07-16 11:30:00,27.67,27.87,27.6,27.83,178700.0,18.2293,18.361,18.1832,18.3347,178700.0
2009-07-16 12:00:00,27.81,27.97,27.76,27.95,99600.0,18.3215,18.4269,18.2886,18.4138,99600.0
2009-07-16 12:30:00,27.95,27.99,27.84,27.92,107200.0,18.4138,18.4401,18.3413,18.394,107200.0
2009-07-16 13:00:00,27.93,27.93,27.76,27.77,73800.0,18.4006,18.4006,18.2886,18.2952,73800.0
2009-07-16 13:30:00,27.75,27.9,27.71,27.88,63700.0,18.282,18.3808,18.2556,18.3676,63700.0
2009-07-16 14:00:00,27.9,28.02,27.89,28.02,171000.0,18.3808,18.4599,18.3742,18.4599,171000.0
2009-07-16 14:30:00,28.01,28.18,27.99,28.12,135000.0,18.4533,18.5653,18.4401,18.5258,135000.0
2009-07-16 15:00:00,28.12,28.2,28.07,28.19,130400.0,18.5258,18.5785,18.4928,18.5719,130400.0
2009-07-16 15:30:00,28.2,28.29,28.02,28.05,378600.0,18.5785,18.6377,18.4599,18.4796,378600.0
2009-07-17 09:30:00,27.67,27.79,27.54,27.7,137300.0,18.2293,18.3083,18.1436,18.2491,137300.0
2009-07-17 10:00:00,27.68,27.96,27.57,27.92,273400.0,18.2359,18.4203,18.1634,18.394,273400.0
2009-07-17 10:30:00,27.92,28.04,27.79,27.82,130100.0,18.394,18.473,18.3083,18.3281,130100.0
2009-07-17 11:00:00,27.83,27.96,27.75,27.93,93400.0,18.3347,18.4203,18.282,18.4006,93400.0
2009-07-17 11:30:00,27.92,28.06,27.9,27.97,68900.0,18.394,18.4862,18.3808,18.4269,68900.0
2009-07-17 12:00:00,27.95,28.04,27.93,27.94,155000.0,18.4138,18.473,18.4006,18.4072,155000.0
2009-07-17 12:30:00,27.94,28.05,27.9,28.02,120600.0,18.4072,18.4796,18.3808,18.4599,120600.0
2009-07-17 13:00:00,28.02,28.09,27.99,28.07,84700.0,18.4599,18.506,18.4401,18.4928,84700.0
2009-07-17 13:30:00,28.07,28.2,28.07,28.14,103000.0,18.4928,18.5785,18.4928,18.5389,103000.0
2009-07-17 14:00:00,28.13,28.19,28.06,28.14,106300.0,18.5323,18.5719,18.4862,18.5389,106300.0
2009-07-17 14:30:00,28.12,28.18,28.0,28.02,101100.0,18.5258,18.5653,18.4467,18.4599,101100.0
2009-07-17 15:00:00,28.03,28.05,27.75,27.75,124000.0,18.4665,18.4796,18.282,18.282,124000.0
2009-07-17 15:30:00,27.77,27.87,27.58,27.85,460000.0,18.2952,18.361,18.17,18.3479,460000.0
2009-07-20 09:30:00,28.4,28.64,28.4,28.43,148800.0,18.7102,18.8683,18.7102,18.73,148800.0
2009-07-20 10:00:00,28.45,28.54,28.23,28.25,201200.0,18.7432,18.8025,18.5982,18.6114,201200.0
2009-07-20 10:30:00,28.24,28.26,27.96,28.02,164300.0,18.6048,18.618,18.4203,18.4599,164300.0
2009-07-20 11:00:00,28.02,28.11,27.95,28.07,142800.0,18.4599,18.5192,18.4138,18.4928,142800.0
2009-07-20 11:30:00,28.08,28.15,27.89,27.94,96200.0,18.4994,18.5455,18.3742,18.4072,96200.0
2009-07-20 12:00:00,27.95,28.1,27.92,28.1,99100.0,18.4138,18.5126,18.394,18.5126,99100.0
2009-07-20 12:30:00,28.1,28.14,28.0,28.03,137900.0,18.5126,18.5389,18.4467,18.4665,137900.0
2009-07-20 13:00:00,28.03,28.09,27.94,27.97,96200.0,18.4665,18.506,18.4072,18.4269,96200.0
2009-07-20 13:30:00,27.97,27.99,27.9,27.96,180900.0,18.4269,18.4401,18.3808,18.4203,180900.0
2009-07-20 14:00:00,27.96,28.05,27.91,27.99,91500.0,18.4203,18.4796,18.3874,18.4401,91500.0
2009-07-20 14:30:00,28.01,28.18,28.01,28.13,243300.0,18.4533,18.5653,18.4533,18.5323,243300.0
2009-07-20 15:00:00,28.14,28.42,28.14,28.35,116600.0,18.5389,18.7234,18.5389,18.6773,116600.0
2009-07-20 15:30:00,28.35,28.4,28.27,28.38,253900.0,18.6773,18.7102,18.6246,18.697,253900.0
2009-07-21 09:30:00,28.67,28.71,28.37,28.62,175800.0,18.8881,18.9144,18.6905,18.8552,175800.0
2009-07-21 10:00:00,28.6,28.68,28.32,28.51,157200.0,18.842,18.8947,18.6575,18.7827,157200.0
2009-07-21 10:30:00,28.51,28.67,28.49,28.6,97300.0,18.7827,18.8881,18.7695,18.842,97300.0
2009-07-21 11:00:00,28.6,28.65,28.47,28.57,102900.0,18.842,18.8749,18.7563,18.8222,102900.0
2009-07-21 11:30:00,28.58,28.61,27.96,28.02,196600.0,18.8288,18.8486,18.4203,18.4599,196600.0
2009-07-21 12:00:00,28.0,28.22,27.98,28.22,144600.0,18.4467,18.5916,18.4335,18.5916,144600.0
2009-07-21 12:30:00,28.21,28.21,28.07,28.11,99900.0,18.585,18.585,18.4928,18.5192,99900.0
2009-07-21 13:00:00,28.1,28.2,27.96,28.19,97200.0,18.5126,18.5785,18.4203,18.5719,97200.0
2009-07-21 13:30:00,28.19,28.26,28.08,28.21,53300.0,18.5719,18.618,18.4994,18.585,53300.0
2009-07-21 14:00:00,28.22,28.39,28.22,28.31,67500.0,18.5916,18.7036,18.5916,18.6509,67500.0
2009-07-21 14:30:00,28.32,28.45,28.2,28.45,70800.0,18.6575,18.7432,18.5785,18.7432,70800.0
2009-07-21 15:00:00,28.47,28.49,28.37,28.46,122500.0,18.7563,18.7695,18.6905,18.7497,122500.0
2009-07-21 15:30:00,28.46,28.5,28.38,28.45,160200.0,18.7497,18.7761,18.697,18.7432,160200.0
2009-07-22 09:30:00,27.95,28.29,27.84,28.26,428600.0,18.4138,18.6377,18.3413,18.618,428600.0
2009-07-22 10:00:00,28.27,28.4,28.15,28.2,181200.0,18.6246,18.7102,18.5455,18.5785,181200.0
2009-07-22 10:30:00,28.2,28.41,28.16,28.38,179100.0,18.5785,18.7168,18.5521,18.697,179100.0
2009-07-22 11:00:00,28.37,28.5,28.31,28.44,146000.0,18.6905,18.7761,18.6509,18.7366,146000.0
2009-07-22 11:30:00,28.44,28.57,28.33,28.56,76100.0,18.7366,18.8222,18.6641,18.8156,76100.0
2009-07-22 12:00:00,28.57,28.68,28.44,28.6,78800.0,18.8222,18.8947,18.7366,18.842,78800.0
2009-07-22 12:30:00,28.6,28.72,28.55,28.66,109700.0,18.842,18.921,18.809,18.8815,109700.0
2009-07-22 13:00:00,28.66,28.73,28.46,28.52,98400.0,18.8815,18.9276,18.7497,18.7893,98400.0
2009-07-22 13:30:00,28.53,28.57,28.39,28.54,62900.0,18.7959,18.8222,18.7036,18.8025,62900.0
2009-07-22 14:00:00,28.56,28.58,28.34,28.39,68900.0,18.8156,18.8288,18.6707,18.7036,68900.0
2009-07-22 14:30:00,28.4,28.46,28.37,28.43,38400.0,18.7102,18.7497,18.6905,18.73,38400.0
2009-07-22 15:00:00,28.46,28.51,28.22,28.28,117100.0,18.7497,18.7827,18.5916,18.6312,117100.0
2009-07-22 15:30:00,28.28,28.39,28.18,28.35,137200.0,18.6312,18.7036,18.5653,18.6773,137200.0
2009-07-23 09:30:00,28.22,28.71,28.22,28.7,114000.0,18.5916,18.9144,18.5916,18.9079,114000.0
2009-07-23 10:00:00,28.7,29.01,28.62,28.92,240000.0,18.9079,19.1121,18.8552,19.0528,240000.0
2009-07-23 10:30:00,28.93,29.1,28.93,28.98,158800.0,19.0594,19.1714,19.0594,19.0923,158800.0
2009-07-23 11:00:00,29.01,29.3,29.0,29.3,185100.0,19.1121,19.3031,19.1055,19.3031,185100.0
2009-07-23 11:30:00,29.28,29.38,29.24,29.28,126500.0,19.29,19.3559,19.2636,19.29,126500.0
2009-07-23 12:00:00,29.28,29.46,29.27,29.43,184000.0,19.29,19.4086,19.2834,19.3888,184000.0
2009-07-23 12:30:00,29.43,29.52,29.37,29.49,126400.0,19.3888,19.4481,19.3493,19.4283,126400.0
2009-07-23 13:00:00,29.5,29.53,29.4,29.45,189400.0,19.4349,19.4547,19.369,19.402,189400.0
2009-07-23 13:30:00,29.46,29.55,29.42,29.44,178000.0,19.4086,19.4678,19.3822,19.3954,178000.0
2009-07-23 14:00:00,29.44,29.49,29.3,29.45,178000.0,19.3954,19.4283,19.3031,19.402,178000.0
2009-07-23 14:30:00,29.46,29.49,29.42,29.46,112000.0,19.4086,19.4283,19.3822,19.4086,112000.0
2009-07-23 15:00:00,29.47,29.55,29.44,29.53,147200.0,19.4151,19.4678,19.3954,19.4547,147200.0
2009-07-23 15:30:00,29.53,29.64,29.5,29.58,454200.0,19.4547,19.5271,19.4349,19.4876,454200.0
2009-07-24 09:30:00,29.29,29.53,29.1,29.17,180100.0,19.2966,19.4547,19.1714,19.2175,180100.0
2009-07-24 10:00:00,29.18,29.27,29.04,29.14,140400.0,19.2241,19.2834,19.1319,19.1977,140400.0
2009-07-24 10:30:00,29.14,29.17,28.86,28.88,57800.0,19.1977,19.2175,19.0133,19.0264,57800.0
2009-07-24 11:00:00,28.88,29.07,28.83,29.0,76100.0,19.0264,19.1516,18.9935,19.1055,76100.0
2009-07-24 11:30:00,29.02,29.23,28.99,29.23,57100.0,19.1187,19.257,19.0989,19.257,57100.0
2009-07-24 12:00:00,29.22,29.22,29.1,29.19,65900.0,19.2504,19.2504,19.1714,19.2307,65900.0
2009-07-24 12:30:00,29.19,29.23,29.13,29.18,79300.0,19.2307,19.257,19.1911,19.2241,79300.0
2009-07-24 13:00:00,29.19,29.25,29.16,29.24,30500.0,19.2307,19.2702,19.2109,19.2636,30500.0
2009-07-24 13:30:00,29.24,29.34,29.22,29.32,107400.0,19.2636,19.3295,19.2504,19.3163,107400.0
2009-07-24 14:00:00,29.33,29.41,29.22,29.23,93500.0,19.3229,19.3756,19.2504,19.257,93500.0
2009-07-24 14:30:00,29.24,29.37,29.23,29.32,68200.0,19.2636,19.3493,19.257,19.3163,68200.0
2009-07-24 15:00:00,29.33,29.34,29.24,29.31,87000.0,19.3229,19.3295,19.2636,19.3097,87000.0
2009-07-24 15:30:00,29.32,29.43,29.25,29.39,195700.0,19.3163,19.3888,19.2702,19.3624,195700.0
2009-07-27 11:00:00,29.41,29.48,29.36,29.44,37800.0,19.3756,19.4217,19.3427,19.3954,37800.0
2009-07-27 11:30:00,29.45,29.54,29.29,29.29,71400.0,19.402,19.4613,19.2966,19.2966,71400.0
2009-07-27 12:00:00,29.27,29.45,29.26,29.37,83200.0,19.2834,19.402,19.2768,19.3493,83200.0
2009-07-27 12:30:00,29.37,29.4,29.23,29.26,98900.0,19.3493,19.369,19.257,19.2768,98900.0
2009-07-27 13:00:00,29.25,29.36,29.16,29.18,72400.0,19.2702,19.3427,19.2109,19.2241,72400.0
2009-07-27 13:30:00,29.17,29.3,29.1,29.3,113100.0,19.2175,19.3031,19.1714,19.3031,113100.0
2009-07-27 14:00:00,29.31,29.31,29.21,29.22,133400.0,19.3097,19.3097,19.2439,19.2504,133400.0
2009-07-27 14:30:00,29.23,29.4,29.18,29.37,122700.0,19.257,19.369,19.2241,19.3493,122700.0
2009-07-27 15:00:00,29.37,29.42,29.18,29.23,104600.0,19.3493,19.3822,19.2241,19.257,104600.0
2009-07-27 15:30:00,29.22,29.33,29.14,29.32,252500.0,19.2504,19.3229,19.1977,19.3163,252500.0
2009-07-28 09:30:00,28.58,29.11,28.52,29.11,313800.0,18.8288,19.178,18.7893,19.178,313800.0
2009-07-28 10:00:00,29.1,29.1,28.4,28.46,233300.0,19.1714,19.1714,18.7102,18.7497,233300.0
2009-07-28 10:30:00,28.46,28.59,28.36,28.52,177700.0,18.7497,18.8354,18.6839,18.7893,177700.0
2009-07-28 11:00:00,28.5,28.5,28.23,28.26,213600.0,18.7761,18.7761,18.5982,18.618,213600.0
2009-07-28 11:30:00,28.25,28.26,27.89,28.21,142600.0,18.6114,18.618,18.3742,18.585,142600.0
2009-07-28 12:00:00,28.2,28.34,28.15,28.26,30700.0,18.5785,18.6707,18.5455,18.618,30700.0
2009-07-28 12:30:00,28.27,28.34,28.22,28.32,37100.0,18.6246,18.6707,18.5916,18.6575,37100.0
2009-07-28 13:00:00,28.32,28.41,28.18,28.4,55500.0,18.6575,18.7168,18.5653,18.7102,55500.0
2009-07-28 13:30:00,28.4,28.44,28.33,28.4,61000.0,18.7102,18.7366,18.6641,18.7102,61000.0
2009-07-28 14:00:00,28.42,28.55,28.36,28.55,72200.0,18.7234,18.809,18.6839,18.809,72200.0
2009-07-28 14:30:00,28.56,28.73,28.45,28.51,62000.0,18.8156,18.9276,18.7432,18.7827,62000.0
2009-07-28 15:00:00,28.5,28.59,28.44,28.52,63200.0,18.7761,18.8354,18.7366,18.7893,63200.0
2009-07-28 15:30:00,28.52,28.74,28.47,28.71,159600.0,18.7893,18.9342,18.7563,18.9144,159600.0
2009-07-29 09:30:00,28.56,28.58,28.26,28.57,230800.0,18.8156,18.8288,18.618,18.8222,230800.0
2009-07-29 10:00:00,28.57,28.74,28.46,28.59,165700.0,18.8222,18.9342,18.7497,18.8354,165700.0
2009-07-29 10:30:00,28.59,28.59,28.3,28.39,198200.0,18.8354,18.8354,18.6443,18.7036,198200.0
2009-07-29 11:00:00,28.4,28.47,28.09,28.14,190300.0,18.7102,18.7563,18.506,18.5389,190300.0
2009-07-29 11:30:00,28.14,28.32,28.07,28.32,123800.0,18.5389,18.6575,18.4928,18.6575,123800.0
2009-07-29 12:00:00,28.32,28.41,28.3,28.34,91300.0,18.6575,18.7168,18.6443,18.6707,91300.0
2009-07-29 12:30:00,28.33,28.51,28.31,28.46,136300.0,18.6641,18.7827,18.6509,18.7497,136300.0
2009-07-29 13:00:00,28.46,28.47,28.28,28.31,88900.0,18.7497,18.7563,18.6312,18.6509,88900.0
2009-07-29 13:30:00,28.31,28.35,28.21,28.28,103900.0,18.6509,18.6773,18.585,18.6312,103900.0
2009-07-29 14:00:00,28.28,28.41,28.19,28.39,154600.0,18.6312,18.7168,18.5719,18.7036,154600.0
2009-07-29 14:30:00,28.39,28.43,28.18,28.21,96300.0,18.7036,18.73,18.5653,18.585,96300.0
2009-07-29 15:00:00,28.21,28.3,28.08,28.21,223300.0,18.585,18.6443,18.4994,18.585,223300.0
2009-07-29 15:30:00,28.22,28.46,28.2,28.34,354000.0,18.5916,18.7497,18.5785,18.6707,354000.0
2009-07-30 09:30:00,28.77,28.99,28.66,28.97,226500.0,18.954,19.0989,18.8815,19.0857,226500.0
2009-07-30 10:00:00,29.02,29.13,28.87,29.12,191500.0,19.1187,19.1911,19.0199,19.1846,191500.0
2009-07-30 10:30:00,29.13,29.28,29.11,29.22,137900.0,19.1911,19.29,19.178,19.2504,137900.0
2009-07-30 11:00:00,29.24,29.29,29.12,29.14,102900.0,19.2636,19.2966,19.1846,19.1977,102900.0
2009-07-30 11:30:00,29.15,29.2,28.84,28.9,90300.0,19.2043,19.2373,19.0001,19.0396,90300.0
2009-07-30 12:00:00,28.9,29.11,28.9,28.98,89000.0,19.0396,19.178,19.0396,19.0923,89000.0
2009-07-30 12:30:00,28.98,29.07,28.95,28.98,52900.0,19.0923,19.1516,19.0726,19.0923,52900.0
2009-07-30 13:00:00,28.97,29.21,28.97,29.21,77000.0,19.0857,19.2439,19.0857,19.2439,77000.0
2009-07-30 13:30:00,29.21,29.31,29.19,29.2,65000.0,19.2439,19.3097,19.2307,19.2373,65000.0
2009-07-30 14:00:00,29.2,29.27,29.18,29.22,43100.0,19.2373,19.2834,19.2241,19.2504,43100.0
2009-07-30 14:30:00,29.22,29.32,29.19,29.2,141400.0,19.2504,19.3163,19.2307,19.2373,141400.0
2009-07-30 15:00:00,29.21,29.6,29.2,29.59,504800.0,19.2439,19.5008,19.2373,19.4942,504800.0
2009-07-30 15:30:00,29.59,29.59,29.24,29.28,617300.0,19.4942,19.4942,19.2636,19.29,617300.0
2009-07-31 09:30:00,29.89,30.35,29.81,29.86,482100.0,19.6918,19.9949,19.6391,19.6721,482100.0
2009-07-31 10:00:00,29.87,30.23,29.62,30.05,480200.0,19.6787,19.9158,19.514,19.7973,480200.0
2009-07-31 10:30:00,30.07,30.37,30.06,30.32,189400.0,19.8104,20.0081,19.8038,19.9751,189400.0
2009-07-31 11:00:00,30.32,30.33,30.17,30.25,114900.0,19.9751,19.9817,19.8763,19.929,114900.0
2009-07-31 11:30:00,30.24,30.49,30.17,30.48,120900.0,19.9224,20.0871,19.8763,20.0805,120900.0
2009-07-31 12:00:00,30.48,30.65,30.43,30.64,118400.0,20.0805,20.1925,20.0476,20.186,118400.0
2009-07-31 12:30:00,30.62,30.66,30.54,30.57,134800.0,20.1728,20.1991,20.1201,20.1398,134800.0
2009-07-31 13:00:00,30.58,30.62,30.49,30.55,83500.0,20.1464,20.1728,20.0871,20.1267,83500.0
2009-07-31 13:30:00,30.56,30.61,30.46,30.55,96100.0,20.1332,20.1662,20.0674,20.1267,96100.0
2009-07-31 14:00:00,30.55,30.65,30.55,30.63,142700.0,20.1267,20.1925,20.1267,20.1794,142700.0
2009-07-31 14:30:00,30.63,30.64,30.43,30.51,121900.0,20.1794,20.186,20.0476,20.1003,121900.0
2009-07-31 15:00:00,30.51,30.7,30.47,30.62,163100.0,20.1003,20.2255,20.074,20.1728,163100.0
2009-07-31 15:30:00,30.63,30.63,30.29,30.32,347400.0,20.1794,20.1794,19.9554,19.9751,347400.0
2009-08-03 09:30:00,31.41,31.59,31.32,31.5,204100.0,20.6932,20.8118,20.6339,20.7525,204100.0
2009-08-03 10:00:00,31.5,31.81,31.5,31.76,309400.0,20.7525,20.9568,20.7525,20.9238,309400.0
2009-08-03 10:30:00,31.78,31.81,31.63,31.71,300400.0,20.937,20.9568,20.8382,20.8909,300400.0
2009-08-03 11:00:00,31.73,31.78,31.6,31.74,228500.0,20.9041,20.937,20.8184,20.9106,228500.0
2009-08-03 11:30:00,31.75,31.9,31.72,31.85,198800.0,20.9172,21.0161,20.8975,20.9831,198800.0
2009-08-03 12:00:00,31.85,31.97,31.82,31.89,153600.0,20.9831,21.0622,20.9633,21.0095,153600.0
2009-08-03 12:30:00,31.9,31.97,31.82,31.94,135200.0,21.0161,21.0622,20.9633,21.0424,135200.0
2009-08-03 13:00:00,31.95,31.99,31.83,31.84,142500.0,21.049,21.0753,20.9699,20.9765,142500.0
2009-08-03 13:30:00,31.85,31.9,31.81,31.85,129500.0,20.9831,21.0161,20.9568,20.9831,129500.0
2009-08-03 14:00:00,31.86,31.89,31.78,31.79,135100.0,20.9897,21.0095,20.937,20.9436,135100.0
2009-08-03 14:30:00,31.79,31.8,31.66,31.67,149900.0,20.9436,20.9502,20.8579,20.8645,149900.0
2009-08-03 15:00:00,31.66,31.8,31.65,31.74,121000.0,20.8579,20.9502,20.8514,20.9106,121000.0
2009-08-03 15:30:00,31.75,31.77,31.54,31.66,330200.0,20.9172,20.9304,20.7789,20.8579,330200.0
2009-08-04 09:30:00,31.47,31.47,31.17,31.42,260300.0,20.7328,20.7328,20.5351,20.6998,260300.0
2009-08-04 10:00:00,31.41,31.57,31.13,31.19,242900.0,20.6932,20.7986,20.5088,20.5483,242900.0
2009-08-04 10:30:00,31.17,31.43,31.17,31.3,240100.0,20.5351,20.7064,20.5351,20.6208,240100.0
2009-08-04 11:00:00,31.31,31.4,31.25,31.3,249800.0,20.6274,20.6866,20.5878,20.6208,249800.0
2009-08-04 11:30:00,31.28,31.36,31.1,31.24,162700.0,20.6076,20.6603,20.489,20.5812,162700.0
2009-08-04 12:00:00,31.24,31.4,31.2,31.33,147100.0,20.5812,20.6866,20.5549,20.6405,147100.0
2009-08-04 12:30:00,31.33,31.44,31.25,31.39,94100.0,20.6405,20.713,20.5878,20.6801,94100.0
2009-08-04 13:00:00,31.39,31.4,31.23,31.29,79700.0,20.6801,20.6866,20.5747,20.6142,79700.0
2009-08-04 13:30:00,31.29,31.32,30.93,30.96,105600.0,20.6142,20.6339,20.377,20.3968,105600.0
2009-08-04 14:00:00,30.96,31.07,30.94,31.01,141400.0,20.3968,20.4692,20.3836,20.4297,141400.0
2009-08-04 14:30:00,31.01,31.09,30.81,30.9,238200.0,20.4297,20.4824,20.298,20.3572,238200.0
2009-08-04 15:00:00,30.91,30.96,30.83,30.84,163500.0,20.3638,20.3968,20.3111,20.3177,163500.0
2009-08-04 15:30:00,30.84,30.94,30.78,30.86,442200.0,20.3177,20.3836,20.2782,20.3309,442200.0
2009-08-05 09:30:00,31.69,31.75,31.32,31.46,332100.0,20.8777,20.9172,20.6339,20.7262,332100.0
2009-08-05 10:00:00,31.45,31.45,31.1,31.22,269200.0,20.7196,20.7196,20.489,20.5681,269200.0
2009-08-05 10:30:00,31.22,31.28,30.93,31.22,189400.0,20.5681,20.6076,20.377,20.5681,189400.0
2009-08-05 11:00:00,31.22,31.41,31.09,31.24,258900.0,20.5681,20.6932,20.4824,20.5812,258900.0
2009-08-05 11:30:00,31.24,31.24,31.01,31.13,76900.0,20.5812,20.5812,20.4297,20.5088,76900.0
2009-08-05 12:00:00,31.14,31.25,31.02,31.21,79900.0,20.5154,20.5878,20.4363,20.5615,79900.0
2009-08-05 12:30:00,31.22,31.3,31.11,31.21,44100.0,20.5681,20.6208,20.4956,20.5615,44100.0
2009-08-05 13:00:00,31.22,31.32,31.0,31.29,99700.0,20.5681,20.6339,20.4231,20.6142,99700.0
2009-08-05 13:30:00,31.29,31.46,31.28,31.4,88200.0,20.6142,20.7262,20.6076,20.6866,88200.0
2009-08-05 14:00:00,31.39,31.57,31.36,31.56,98800.0,20.6801,20.7986,20.6603,20.7921,98800.0
2009-08-05 14:30:00,31.56,31.77,31.52,31.73,103000.0,20.7921,20.9304,20.7657,20.9041,103000.0
2009-08-05 15:00:00,31.75,31.88,31.69,31.87,156300.0,20.9172,21.0029,20.8777,20.9963,156300.0
2009-08-05 15:30:00,31.86,31.86,31.49,31.62,264300.0,20.9897,20.9897,20.7459,20.8316,264300.0
2009-08-06 09:30:00,30.9,31.37,30.75,30.78,330900.0,20.3572,20.6669,20.2584,20.2782,330900.0
2009-08-06 10:00:00,30.78,30.83,30.35,30.51,226100.0,20.2782,20.3111,19.9949,20.1003,226100.0
2009-08-06 10:30:00,30.49,30.75,30.49,30.66,182400.0,20.0871,20.2584,20.0871,20.1991,182400.0
2009-08-06 11:00:00,30.67,30.9,30.66,30.87,316200.0,20.2057,20.3572,20.1991,20.3375,316200.0
2009-08-06 11:30:00,30.85,30.89,30.71,30.86,124700.0,20.3243,20.3507,20.2321,20.3309,124700.0
2009-08-06 12:00:00,30.85,30.86,30.6,30.63,175500.0,20.3243,20.3309,20.1596,20.1794,175500.0
2009-08-06 12:30:00,30.63,30.82,30.59,30.67,195800.0,20.1794,20.3045,20.153,20.2057,195800.0
2009-08-06 13:00:00,30.68,30.71,30.65,30.68,86600.0,20.2123,20.2321,20.1925,20.2123,86600.0
2009-08-06 13:30:00,30.69,30.72,30.56,30.66,126800.0,20.2189,20.2387,20.1332,20.1991,126800.0
2009-08-06 14:00:00,30.65,30.65,30.46,30.58,125500.0,20.1925,20.1925,20.0674,20.1464,125500.0
2009-08-06 14:30:00,30.58,30.58,30.41,30.47,60000.0,20.1464,20.1464,20.0344,20.074,60000.0
2009-08-06 15:00:00,30.48,30.61,30.47,30.61,135700.0,20.0805,20.1662,20.074,20.1662,135700.0
2009-08-06 15:30:00,30.61,30.63,30.44,30.47,206200.0,20.1662,20.1794,20.0542,20.074,206200.0
2009-08-07 09:30:00,31.23,31.34,30.76,30.76,167900.0,20.5747,20.6471,20.265,20.265,167900.0
2009-08-07 10:00:00,30.77,30.81,30.5,30.77,163500.0,20.2716,20.298,20.0937,20.2716,163500.0
2009-08-07 10:30:00,30.77,30.99,30.75,30.88,115100.0,20.2716,20.4165,20.2584,20.3441,115100.0
2009-08-07 11:00:00,30.87,31.03,30.85,30.96,64500.0,20.3375,20.4429,20.3243,20.3968,64500.0
2009-08-07 11:30:00,30.95,31.06,30.91,31.05,99400.0,20.3902,20.4627,20.3638,20.4561,99400.0
2009-08-07 12:00:00,31.05,31.1,30.96,31.03,66700.0,20.4561,20.489,20.3968,20.4429,66700.0
2009-08-07 12:30:00,31.02,31.11,31.01,31.08,48800.0,20.4363,20.4956,20.4297,20.4758,48800.0
2009-08-07 13:00:00,31.08,31.16,31.04,31.14,75400.0,20.4758,20.5285,20.4495,20.5154,75400.0
2009-08-07 13:30:00,31.14,31.23,31.1,31.2,128200.0,20.5154,20.5747,20.489,20.5549,128200.0
2009-08-07 14:00:00,31.21,31.27,31.17,31.21,130300.0,20.5615,20.601,20.5351,20.5615,130300.0
2009-08-07 14:30:00,31.21,31.3,31.19,31.19,83000.0,20.5615,20.6208,20.5483,20.5483,83000.0
2009-08-07 15:00:00,31.19,31.22,31.04,31.18,120800.0,20.5483,20.5681,20.4495,20.5417,120800.0
2009-08-07 15:30:00,31.19,31.26,31.1,31.12,220100.0,20.5483,20.5944,20.489,20.5022,220100.0
2009-08-10 09:30:00,30.96,31.13,30.87,31.12,120500.0,20.3968,20.5088,20.3375,20.5022,120500.0
2009-08-10 10:00:00,31.12,31.12,30.97,31.03,104800.0,20.5022,20.5022,20.4034,20.4429,104800.0
2009-08-10 10:30:00,31.02,31.3,31.02,31.19,70500.0,20.4363,20.6208,20.4363,20.5483,70500.0
2009-08-10 11:00:00,31.2,31.2,30.94,30.98,144700.0,20.5549,20.5549,20.3836,20.4099,144700.0
2009-08-10 11:30:00,30.97,31.0,30.87,30.9,55400.0,20.4034,20.4231,20.3375,20.3572,55400.0
2009-08-10 12:00:00,30.89,30.91,30.77,30.8,91200.0,20.3507,20.3638,20.2716,20.2914,91200.0
2009-08-10 12:30:00,30.78,30.8,30.67,30.67,49000.0,20.2782,20.2914,20.2057,20.2057,49000.0
2009-08-10 13:00:00,30.68,30.69,30.47,30.5,77400.0,20.2123,20.2189,20.074,20.0937,77400.0
2009-08-10 13:30:00,30.51,30.62,30.5,30.52,29400.0,20.1003,20.1728,20.0937,20.1069,29400.0
2009-08-10 14:00:00,30.52,30.58,30.35,30.58,55500.0,20.1069,20.1464,19.9949,20.1464,55500.0
2009-08-10 14:30:00,30.57,30.62,30.52,30.59,22800.0,20.1398,20.1728,20.1069,20.153,22800.0
2009-08-10 15:00:00,30.59,30.72,30.56,30.7,68300.0,20.153,20.2387,20.1332,20.2255,68300.0
2009-08-10 15:30:00,30.68,30.82,30.65,30.8,100100.0,20.2123,20.3045,20.1925,20.2914,100100.0
2009-08-11 09:30:00,30.89,30.9,30.53,30.69,173000.0,20.3507,20.3572,20.1135,20.2189,173000.0
2009-08-11 10:00:00,30.71,30.72,30.42,30.43,136300.0,20.2321,20.2387,20.041,20.0476,136300.0
2009-08-11 10:30:00,30.44,30.68,30.44,30.64,76900.0,20.0542,20.2123,20.0542,20.186,76900.0
2009-08-11 11:00:00,30.65,30.65,30.37,30.51,96000.0,20.1925,20.1925,20.0081,20.1003,96000.0
2009-08-11 11:30:00,30.52,30.61,30.47,30.56,55200.0,20.1069,20.1662,20.074,20.1332,55200.0
2009-08-11 12:00:00,30.56,30.7,30.55,30.6,68700.0,20.1332,20.2255,20.1267,20.1596,68700.0
2009-08-11 12:30:00,30.6,30.63,30.41,30.42,81900.0,20.1596,20.1794,20.0344,20.041,81900.0
2009-08-11 13:00:00,30.42,30.53,30.42,30.48,97800.0,20.041,20.1135,20.041,20.0805,97800.0
2009-08-11 13:30:00,30.48,30.64,30.48,30.55,57500.0,20.0805,20.186,20.0805,20.1267,57500.0
2009-08-11 14:00:00,30.58,30.71,30.58,30.61,40300.0,20.1464,20.2321,20.1464,20.1662,40300.0
2009-08-11 14:30:00,30.61,30.62,30.49,30.56,43700.0,20.1662,20.1728,20.0871,20.1332,43700.0
2009-08-11 15:00:00,30.56,30.67,30.5,30.65,95000.0,20.1332,20.2057,20.0937,20.1925,95000.0
2009-08-11 15:30:00,30.65,30.72,30.52,30.55,158800.0,20.1925,20.2387,20.1069,20.1267,158800.0
2009-08-12 09:30:00,30.1,30.5,30.08,30.32,431800.0,19.8302,20.0937,19.817,19.9751,431800.0
2009-08-12 10:00:00,30.34,30.45,30.18,30.36,294900.0,19.9883,20.0608,19.8829,20.0015,294900.0
2009-08-12 10:30:00,30.35,30.39,30.21,30.34,113300.0,19.9949,20.0213,19.9027,19.9883,113300.0
2009-08-12 11:00:00,30.35,30.37,30.28,30.29,130300.0,19.9949,20.0081,19.9488,19.9554,130300.0
2009-08-12 11:30:00,30.29,30.36,30.25,30.35,110100.0,19.9554,20.0015,19.929,19.9949,110100.0
2009-08-12 12:00:00,30.35,30.45,30.33,30.4,92900.0,19.9949,20.0608,19.9817,20.0278,92900.0
2009-08-12 12:30:00,30.41,30.47,30.36,30.39,63800.0,20.0344,20.074,20.0015,20.0213,63800.0
2009-08-12 13:00:00,30.4,30.53,30.38,30.52,158700.0,20.0278,20.1135,20.0147,20.1069,158700.0
2009-08-12 13:30:00,30.51,30.53,30.38,30.44,77400.0,20.1003,20.1135,20.0147,20.0542,77400.0
2009-08-12 14:00:00,30.43,30.5,30.22,30.22,52800.0,20.0476,20.0937,19.9093,19.9093,52800.0
2009-08-12 14:30:00,30.21,30.58,30.18,30.58,376500.0,19.9027,20.1464,19.8829,20.1464,376500.0
2009-08-12 15:00:00,30.58,30.78,30.53,30.72,120900.0,20.1464,20.2782,20.1135,20.2387,120900.0
2009-08-12 15:30:00,30.72,30.77,30.42,30.47,191100.0,20.2387,20.2716,20.041,20.074,191100.0
2009-08-13 09:30:00,30.89,31.0,30.51,30.66,139700.0,20.3507,20.4231,20.1003,20.1991,139700.0
2009-08-13 10:00:00,30.66,30.92,30.63,30.86,308400.0,20.1991,20.3704,20.1794,20.3309,308400.0
2009-08-13 10:30:00,30.86,31.08,30.81,31.04,375000.0,20.3309,20.4758,20.298,20.4495,375000.0
2009-08-13 11:00:00,31.05,31.11,30.89,30.99,385400.0,20.4561,20.4956,20.3507,20.4165,385400.0
2009-08-13 11:30:00,30.99,31.01,30.91,31.0,49800.0,20.4165,20.4297,20.3638,20.4231,49800.0
2009-08-13 12:00:00,31.0,31.08,30.98,31.02,40200.0,20.4231,20.4758,20.4099,20.4363,40200.0
2009-08-13 12:30:00,31.03,31.08,31.03,31.04,40300.0,20.4429,20.4758,20.4429,20.4495,40300.0
2009-08-13 13:00:00,31.05,31.13,30.96,30.99,89100.0,20.4561,20.5088,20.3968,20.4165,89100.0
2009-08-13 13:30:00,30.99,31.02,30.88,30.98,66300.0,20.4165,20.4363,20.3441,20.4099,66300.0
2009-08-13 14:00:00,30.98,30.99,30.65,30.74,111500.0,20.4099,20.4165,20.1925,20.2518,111500.0
2009-08-13 14:30:00,30.73,30.92,30.73,30.78,39700.0,20.2452,20.3704,20.2452,20.2782,39700.0
2009-08-13 15:00:00,30.78,30.95,30.77,30.94,122800.0,20.2782,20.3902,20.2716,20.3836,122800.0
2009-08-13 15:30:00,30.93,31.02,30.91,30.99,281800.0,20.377,20.4363,20.3638,20.4165,281800.0
2009-08-14 09:30:00,30.88,30.94,30.36,30.41,121400.0,20.3441,20.3836,20.0015,20.0344,121400.0
2009-08-14 10:00:00,30.4,30.4,30.12,30.29,95200.0,20.0278,20.0278,19.8434,19.9554,95200.0
2009-08-14 10:30:00,30.29,30.33,30.15,30.21,51700.0,19.9554,19.9817,19.8631,19.9027,51700.0
2009-08-14 11:00:00,30.19,30.33,30.11,30.14,70800.0,19.8895,19.9817,19.8368,19.8565,70800.0
2009-08-14 11:30:00,30.14,30.22,30.04,30.06,86400.0,19.8565,19.9093,19.7907,19.8038,86400.0
2009-08-14 12:00:00,30.08,30.1,29.97,30.02,62200.0,19.817,19.8302,19.7446,19.7775,62200.0
2009-08-14 12:30:00,30.01,30.18,29.97,30.14,39200.0,19.7709,19.8829,19.7446,19.8565,39200.0
2009-08-14 13:00:00,30.12,30.13,30.04,30.1,35600.0,19.8434,19.85,19.7907,19.8302,35600.0
2009-08-14 13:30:00,30.1,30.12,30.01,30.03,52200.0,19.8302,19.8434,19.7709,19.7841,52200.0
2009-08-14 14:00:00,30.05,30.05,30.0,30.03,62200.0,19.7973,19.7973,19.7643,19.7841,62200.0
2009-08-14 14:30:00,30.02,30.05,29.96,30.02,59400.0,19.7775,19.7973,19.738,19.7775,59400.0
2009-08-14 15:00:00,30.02,30.04,29.94,30.0,68300.0,19.7775,19.7907,19.7248,19.7643,68300.0
2009-08-14 15:30:00,30.0,30.22,29.99,30.21,154000.0,19.7643,19.9093,19.7577,19.9027,154000.0
2009-08-17 09:30:00,29.24,29.24,28.91,28.97,236400.0,19.2636,19.2636,19.0462,19.0857,236400.0
2009-08-17 10:00:00,28.98,28.98,28.72,28.75,199200.0,19.0923,19.0923,18.921,18.9408,199200.0
2009-08-17 10:30:00,28.77,28.87,28.72,28.81,126800.0,18.954,19.0199,18.921,18.9803,126800.0
2009-08-17 11:00:00,28.81,28.9,28.72,28.83,83500.0,18.9803,19.0396,18.921,18.9935,83500.0
2009-08-17 11:30:00,28.82,28.91,28.77,28.78,66400.0,18.9869,19.0462,18.954,18.9606,66400.0
2009-08-17 12:00:00,28.77,28.8,28.65,28.66,88800.0,18.954,18.9737,18.8749,18.8815,88800.0
2009-08-17 12:30:00,28.64,28.69,28.59,28.61,61900.0,18.8683,18.9013,18.8354,18.8486,61900.0
2009-08-17 13:00:00,28.61,28.72,28.56,28.71,39900.0,18.8486,18.921,18.8156,18.9144,39900.0
2009-08-17 13:30:00,28.71,28.79,28.66,28.77,56500.0,18.9144,18.9672,18.8815,18.954,56500.0
2009-08-17 14:00:00,28.77,28.79,28.68,28.77,50500.0,18.954,18.9672,18.8947,18.954,50500.0
2009-08-17 14:30:00,28.79,28.8,28.67,28.7,53800.0,18.9672,18.9737,18.8881,18.9079,53800.0
2009-08-17 15:00:00,28.7,28.76,28.63,28.68,92400.0,18.9079,18.9474,18.8617,18.8947,92400.0
2009-08-17 15:30:00,28.67,28.72,28.58,28.65,168200.0,18.8881,18.921,18.8288,18.8749,168200.0
2009-08-18 09:30:00,29.07,29.23,28.96,29.0,286600.0,19.1516,19.257,19.0792,19.1055,286600.0
2009-08-18 10:00:00,29.0,29.17,29.0,29.06,256300.0,19.1055,19.2175,19.1055,19.145,256300.0
2009-08-18 10:30:00,29.06,29.11,29.03,29.04,105600.0,19.145,19.178,19.1253,19.1319,105600.0
2009-08-18 11:00:00,29.04,29.15,29.02,29.08,117600.0,19.1319,19.2043,19.1187,19.1582,117600.0
2009-08-18 11:30:00,29.1,29.3,29.1,29.22,180700.0,19.1714,19.3031,19.1714,19.2504,180700.0
2009-08-18 12:00:00,29.22,29.26,29.14,29.2,114700.0,19.2504,19.2768,19.1977,19.2373,114700.0
2009-08-18 12:30:00,29.2,29.23,29.19,29.2,65000.0,19.2373,19.257,19.2307,19.2373,65000.0
2009-08-18 13:00:00,29.19,29.24,29.16,29.19,84500.0,19.2307,19.2636,19.2109,19.2307,84500.0
2009-08-18 13:30:00,29.19,29.22,29.09,29.2,64300.0,19.2307,19.2504,19.1648,19.2373,64300.0
2009-08-18 14:00:00,29.18,29.28,29.17,29.28,74700.0,19.2241,19.29,19.2175,19.29,74700.0
2009-08-18 14:30:00,29.26,29.29,29.12,29.18,71800.0,19.2768,19.2966,19.1846,19.2241,71800.0
2009-08-18 15:00:00,29.18,29.22,29.15,29.17,92800.0,19.2241,19.2504,19.2043,19.2175,92800.0
2009-08-18 15:30:00,29.17,29.21,29.08,29.1,277600.0,19.2175,19.2439,19.1582,19.1714,277600.0
2009-08-19 09:30:00,28.7,28.98,28.65,28.89,240900.0,18.9079,19.0923,18.8749,19.033,240900.0
2009-08-19 10:00:00,28.89,29.05,28.87,28.93,503600.0,19.033,19.1384,19.0199,19.0594,503600.0
2009-08-19 10:30:00,28.95,29.13,28.94,29.07,595300.0,19.0726,19.1911,19.066,19.1516,595300.0
2009-08-19 11:00:00,29.07,29.24,29.07,29.14,232800.0,19.1516,19.2636,19.1516,19.1977,232800.0
2009-08-19 11:30:00,29.16,29.3,29.07,29.28,264800.0,19.2109,19.3031,19.1516,19.29,264800.0
2009-08-19 12:00:00,29.28,29.5,29.24,29.4,161400.0,19.29,19.4349,19.2636,19.369,161400.0
2009-08-19 12:30:00,29.4,29.49,29.36,29.49,204100.0,19.369,19.4283,19.3427,19.4283,204100.0
2009-08-19 13:00:00,29.49,29.52,29.45,29.47,353100.0,19.4283,19.4481,19.402,19.4151,353100.0
2009-08-19 13:30:00,29.49,29.53,29.46,29.5,168200.0,19.4283,19.4547,19.4086,19.4349,168200.0
2009-08-19 14:00:00,29.5,29.5,29.35,29.41,213400.0,19.4349,19.4349,19.3361,19.3756,213400.0
2009-08-19 14:30:00,29.41,29.44,29.33,29.4,112400.0,19.3756,19.3954,19.3229,19.369,112400.0
2009-08-19 15:00:00,29.4,29.4,29.19,29.29,155300.0,19.369,19.369,19.2307,19.2966,155300.0
2009-08-19 15:30:00,29.3,29.36,29.21,29.33,324200.0,19.3031,19.3427,19.2439,19.3229,324200.0
2009-08-20 09:30:00,29.48,29.77,29.47,29.7,100600.0,19.4217,19.6128,19.4151,19.5667,100600.0
2009-08-20 10:00:00,29.7,29.76,29.6,29.71,308200.0,19.5667,19.6062,19.5008,19.5733,308200.0
2009-08-20 10:30:00,29.73,29.82,29.69,29.8,151100.0,19.5864,19.6457,19.5601,19.6326,151100.0
2009-08-20 11:00:00,29.8,29.81,29.7,29.76,86800.0,19.6326,19.6391,19.5667,19.6062,86800.0
2009-08-20 11:30:00,29.77,29.77,29.68,29.7,62700.0,19.6128,19.6128,19.5535,19.5667,62700.0
2009-08-20 12:00:00,29.7,29.73,29.62,29.65,91800.0,19.5667,19.5864,19.514,19.5337,91800.0
2009-08-20 12:30:00,29.65,29.73,29.65,29.7,55800.0,19.5337,19.5864,19.5337,19.5667,55800.0
2009-08-20 13:00:00,29.7,29.74,29.68,29.73,26600.0,19.5667,19.593,19.5535,19.5864,26600.0
2009-08-20 13:30:00,29.72,29.77,29.69,29.69,73500.0,19.5798,19.6128,19.5601,19.5601,73500.0
2009-08-20 14:00:00,29.7,29.8,29.69,29.78,40700.0,19.5667,19.6326,19.5601,19.6194,40700.0
2009-08-20 14:30:00,29.79,29.88,29.77,29.84,51600.0,19.626,19.6853,19.6128,19.6589,51600.0
2009-08-20 15:00:00,29.83,29.88,29.82,29.84,45500.0,19.6523,19.6853,19.6457,19.6589,45500.0
2009-08-20 15:30:00,29.84,29.94,29.73,29.77,289400.0,19.6589,19.7248,19.5864,19.6128,289400.0
2009-08-21 09:30:00,30.45,30.51,30.3,30.39,189200.0,20.0608,20.1003,19.962,20.0213,189200.0
2009-08-21 10:00:00,30.4,30.64,30.38,30.38,261800.0,20.0278,20.186,20.0147,20.0147,261800.0
2009-08-21 10:30:00,30.4,30.54,30.38,30.46,96200.0,20.0278,20.1201,20.0147,20.0674,96200.0
2009-08-21 11:00:00,30.45,30.55,30.41,30.52,77900.0,20.0608,20.1267,20.0344,20.1069,77900.0
2009-08-21 11:30:00,30.53,30.6,30.5,30.51,65500.0,20.1135,20.1596,20.0937,20.1003,65500.0
2009-08-21 12:00:00,30.5,30.6,30.49,30.57,46500.0,20.0937,20.1596,20.0871,20.1398,46500.0
2009-08-21 12:30:00,30.59,30.6,30.56,30.57,20900.0,20.153,20.1596,20.1332,20.1398,20900.0
2009-08-21 13:00:00,30.57,30.59,30.49,30.52,40000.0,20.1398,20.153,20.0871,20.1069,40000.0
2009-08-21 13:30:00,30.52,30.54,30.46,30.47,36300.0,20.1069,20.1201,20.0674,20.074,36300.0
2009-08-21 14:00:00,30.45,30.5,30.4,30.49,42700.0,20.0608,20.0937,20.0278,20.0871,42700.0
2009-08-21 14:30:00,30.48,30.52,30.45,30.49,44700.0,20.0805,20.1069,20.0608,20.0871,44700.0
2009-08-21 15:00:00,30.5,30.59,30.47,30.51,159300.0,20.0937,20.153,20.074,20.1003,159300.0
2009-08-21 15:30:00,30.51,30.57,30.43,30.53,333200.0,20.1003,20.1398,20.0476,20.1135,333200.0
2009-08-24 09:30:00,30.92,30.95,30.36,30.41,674500.0,20.3704,20.3902,20.0015,20.0344,674500.0
2009-08-24 10:00:00,30.41,30.43,30.14,30.19,836000.0,20.0344,20.0476,19.8565,19.8895,836000.0
2009-08-24 10:30:00,30.19,30.25,30.06,30.11,330700.0,19.8895,19.929,19.8038,19.8368,330700.0
2009-08-24 11:00:00,30.11,30.17,29.93,29.94,566600.0,19.8368,19.8763,19.7182,19.7248,566600.0
2009-08-24 11:30:00,29.93,29.98,29.87,29.92,159700.0,19.7182,19.7511,19.6787,19.7116,159700.0
2009-08-24 12:00:00,29.91,29.97,29.9,29.95,86700.0,19.705,19.7446,19.6984,19.7314,86700.0
2009-08-24 12:30:00,29.95,30.05,29.92,29.92,201800.0,19.7314,19.7973,19.7116,19.7116,201800.0
2009-08-24 13:00:00,29.92,29.92,29.6,29.61,199800.0,19.7116,19.7116,19.5008,19.5074,199800.0
2009-08-24 13:30:00,29.62,29.79,29.57,29.63,235700.0,19.514,19.626,19.481,19.5206,235700.0
2009-08-24 14:00:00,29.63,29.63,29.52,29.54,119300.0,19.5206,19.5206,19.4481,19.4613,119300.0
2009-08-24 14:30:00,29.54,29.56,29.44,29.49,133400.0,19.4613,19.4744,19.3954,19.4283,133400.0
2009-08-24 15:00:00,29.49,29.51,29.32,29.47,237800.0,19.4283,19.4415,19.3163,19.4151,237800.0
2009-08-24 15:30:00,29.47,29.63,29.4,29.56,455900.0,19.4151,19.5206,19.369,19.4744,455900.0
2009-08-25 09:30:00,30.07,30.13,29.8,30.06,389600.0,19.8104,19.85,19.6326,19.8038,389600.0
2009-08-25 10:00:00,30.07,30.28,29.78,29.78,327700.0,19.8104,19.9488,19.6194,19.6194,327700.0
2009-08-25 10:30:00,29.78,30.1,29.78,30.05,236500.0,19.6194,19.8302,19.6194,19.7973,236500.0
2009-08-25 11:00:00,30.06,30.15,30.06,30.13,100700.0,19.8038,19.8631,19.8038,19.85,100700.0
2009-08-25 11:30:00,30.14,30.26,30.12,30.19,67600.0,19.8565,19.9356,19.8434,19.8895,67600.0
2009-08-25 12:00:00,30.2,30.26,30.15,30.26,77100.0,19.8961,19.9356,19.8631,19.9356,77100.0
2009-08-25 12:30:00,30.26,30.28,30.07,30.09,148400.0,19.9356,19.9488,19.8104,19.8236,148400.0
2009-08-25 13:00:00,30.09,30.15,29.86,29.86,92100.0,19.8236,19.8631,19.6721,19.6721,92100.0
2009-08-25 13:30:00,29.84,29.85,29.69,29.71,105600.0,19.6589,19.6655,19.5601,19.5733,105600.0
2009-08-25 14:00:00,29.71,29.76,29.64,29.72,122800.0,19.5733,19.6062,19.5271,19.5798,122800.0
2009-08-25 14:30:00,29.73,29.73,29.54,29.62,75600.0,19.5864,19.5864,19.4613,19.514,75600.0
2009-08-25 15:00:00,29.62,29.69,29.59,29.65,86600.0,19.514,19.5601,19.4942,19.5337,86600.0
2009-08-25 15:30:00,29.65,29.76,29.56,29.63,266500.0,19.5337,19.6062,19.4744,19.5206,266500.0
2009-08-26 09:30:00,29.73,29.81,29.35,29.45,211500.0,19.5864,19.6391,19.3361,19.402,211500.0
2009-08-26 10:00:00,29.48,29.77,29.44,29.65,165700.0,19.4217,19.6128,19.3954,19.5337,165700.0
2009-08-26 10:30:00,29.65,29.76,29.45,29.61,180500.0,19.5337,19.6062,19.402,19.5074,180500.0
2009-08-26 11:00:00,29.63,29.63,29.4,29.47,112700.0,19.5206,19.5206,19.369,19.4151,112700.0
2009-08-26 11:30:00,29.48,29.54,29.39,29.42,58000.0,19.4217,19.4613,19.3624,19.3822,58000.0
2009-08-26 12:00:00,29.42,29.51,29.37,29.45,57100.0,19.3822,19.4415,19.3493,19.402,57100.0
2009-08-26 12:30:00,29.44,29.47,29.38,29.43,45700.0,19.3954,19.4151,19.3559,19.3888,45700.0
2009-08-26 13:00:00,29.43,29.44,29.34,29.42,42500.0,19.3888,19.3954,19.3295,19.3822,42500.0
2009-08-26 13:30:00,29.42,29.5,29.35,29.5,46200.0,19.3822,19.4349,19.3361,19.4349,46200.0
2009-08-26 14:00:00,29.51,29.51,29.45,29.46,45000.0,19.4415,19.4415,19.402,19.4086,45000.0
2009-08-26 14:30:00,29.45,29.55,29.41,29.43,68000.0,19.402,19.4678,19.3756,19.3888,68000.0
2009-08-26 15:00:00,29.43,29.56,29.43,29.51,86000.0,19.3888,19.4744,19.3888,19.4415,86000.0
2009-08-26 15:30:00,29.51,29.61,29.5,29.59,227500.0,19.4415,19.5074,19.4349,19.4942,227500.0
2009-08-27 09:30:00,29.72,29.74,29.22,29.24,194000.0,19.5798,19.593,19.2504,19.2636,194000.0
2009-08-27 10:00:00,29.24,29.24,29.08,29.15,241800.0,19.2636,19.2636,19.1582,19.2043,241800.0
2009-08-27 10:30:00,29.16,29.28,29.07,29.07,146100.0,19.2109,19.29,19.1516,19.1516,146100.0
2009-08-27 11:00:00,29.06,29.31,29.04,29.27,96700.0,19.145,19.3097,19.1319,19.2834,96700.0
2009-08-27 11:30:00,29.27,29.36,29.15,29.35,49700.0,19.2834,19.3427,19.2043,19.3361,49700.0
2009-08-27 12:00:00,29.36,29.36,29.13,29.22,117000.0,19.3427,19.3427,19.1911,19.2504,117000.0
2009-08-27 12:30:00,29.22,29.28,29.17,29.27,65100.0,19.2504,19.29,19.2175,19.2834,65100.0
2009-08-27 13:00:00,29.28,29.3,29.21,29.27,26800.0,19.29,19.3031,19.2439,19.2834,26800.0
2009-08-27 13:30:00,29.26,29.47,29.26,29.45,74300.0,19.2768,19.4151,19.2768,19.402,74300.0
2009-08-27 14:00:00,29.45,29.62,29.45,29.62,153700.0,19.402,19.514,19.402,19.514,153700.0
2009-08-27 14:30:00,29.62,29.76,29.62,29.68,77500.0,19.514,19.6062,19.514,19.5535,77500.0
2009-08-27 15:00:00,29.68,29.69,29.53,29.57,94000.0,19.5535,19.5601,19.4547,19.481,94000.0
2009-08-27 15:30:00,29.58,29.63,29.5,29.63,244600.0,19.4876,19.5206,19.4349,19.5206,244600.0
2009-08-28 09:30:00,29.86,30.01,29.74,29.76,129500.0,19.6721,19.7709,19.593,19.6062,129500.0
2009-08-28 10:00:00,29.76,29.97,29.66,29.74,102700.0,19.6062,19.7446,19.5403,19.593,102700.0
2009-08-28 10:30:00,29.76,29.91,29.75,29.85,90400.0,19.6062,19.705,19.5996,19.6655,90400.0
2009-08-28 11:00:00,29.85,29.91,29.76,29.85,58400.0,19.6655,19.705,19.6062,19.6655,58400.0
2009-08-28 11:30:00,29.84,29.92,29.77,29.83,74800.0,19.6589,19.7116,19.6128,19.6523,74800.0
2009-08-28 12:00:00,29.84,29.9,29.61,29.65,58400.0,19.6589,19.6984,19.5074,19.5337,58400.0
2009-08-28 12:30:00,29.65,29.73,29.63,29.64,33400.0,19.5337,19.5864,19.5206,19.5271,33400.0
2009-08-28 13:00:00,29.65,29.81,29.65,29.77,41000.0,19.5337,19.6391,19.5337,19.6128,41000.0
2009-08-28 13:30:00,29.78,29.8,29.64,29.65,70700.0,19.6194,19.6326,19.5271,19.5337,70700.0
2009-08-28 14:00:00,29.65,29.73,29.61,29.67,47500.0,19.5337,19.5864,19.5074,19.5469,47500.0
2009-08-28 14:30:00,29.69,29.74,29.62,29.7,56200.0,19.5601,19.593,19.514,19.5667,56200.0
2009-08-28 15:00:00,29.71,29.82,29.65,29.79,86400.0,19.5733,19.6457,19.5337,19.626,86400.0
2009-08-28 15:30:00,29.79,29.84,29.7,29.76,152800.0,19.626,19.6589,19.5667,19.6062,152800.0
2009-08-31 09:30:00,29.46,29.46,29.05,29.1,149100.0,19.4086,19.4086,19.1384,19.1714,149100.0
2009-08-31 10:00:00,29.1,29.23,29.02,29.15,158200.0,19.1714,19.257,19.1187,19.2043,158200.0
2009-08-31 10:30:00,29.12,29.28,29.05,29.22,82700.0,19.1846,19.29,19.1384,19.2504,82700.0
2009-08-31 11:00:00,29.2,29.23,29.13,29.16,82500.0,19.2373,19.257,19.1911,19.2109,82500.0
2009-08-31 11:30:00,29.18,29.24,29.08,29.12,44400.0,19.2241,19.2636,19.1582,19.1846,44400.0
2009-08-31 12:00:00,29.11,29.19,29.03,29.05,45900.0,19.178,19.2307,19.1253,19.1384,45900.0
2009-08-31 12:30:00,29.06,29.08,28.95,28.97,69700.0,19.145,19.1582,19.0726,19.0857,69700.0
2009-08-31 13:00:00,28.97,29.0,28.92,28.93,51800.0,19.0857,19.1055,19.0528,19.0594,51800.0
2009-08-31 13:30:00,28.93,28.98,28.92,28.96,27000.0,19.0594,19.0923,19.0528,19.0792,27000.0
2009-08-31 14:00:00,28.96,29.0,28.9,28.94,118700.0,19.0792,19.1055,19.0396,19.066,118700.0
2009-08-31 14:30:00,28.94,29.06,28.94,28.96,105600.0,19.066,19.145,19.066,19.0792,105600.0
2009-08-31 15:00:00,28.95,28.96,28.85,28.93,86600.0,19.0726,19.0792,19.0067,19.0594,86600.0
2009-08-31 15:30:00,28.94,29.03,28.9,29.01,227000.0,19.066,19.1253,19.0396,19.1121,227000.0
2009-09-01 09:30:00,28.86,29.6,28.82,29.46,175900.0,19.0133,19.5008,18.9869,19.4086,175900.0
2009-09-01 10:00:00,29.47,29.71,29.35,29.53,194500.0,19.4151,19.5733,19.3361,19.4547,194500.0
2009-09-01 10:30:00,29.49,29.58,29.21,29.22,114800.0,19.4283,19.4876,19.2439,19.2504,114800.0
2009-09-01 11:00:00,29.21,29.26,28.77,28.79,120800.0,19.2439,19.2768,18.954,18.9672,120800.0
2009-09-01 11:30:00,28.78,28.92,28.63,28.77,88700.0,18.9606,19.0528,18.8617,18.954,88700.0
2009-09-01 12:00:00,28.74,28.8,28.53,28.6,53500.0,18.9342,18.9737,18.7959,18.842,53500.0
2009-09-01 12:30:00,28.57,28.72,28.52,28.57,76700.0,18.8222,18.921,18.7893,18.8222,76700.0
2009-09-01 13:00:00,28.57,28.63,28.4,28.54,53400.0,18.8222,18.8617,18.7102,18.8025,53400.0
2009-09-01 13:30:00,28.54,28.55,28.44,28.51,62300.0,18.8025,18.809,18.7366,18.7827,62300.0
2009-09-01 14:00:00,28.53,28.54,28.33,28.38,103100.0,18.7959,18.8025,18.6641,18.697,103100.0
2009-09-01 14:30:00,28.37,28.45,28.33,28.4,52100.0,18.6905,18.7432,18.6641,18.7102,52100.0
2009-09-01 15:00:00,28.4,28.5,28.34,28.38,133700.0,18.7102,18.7761,18.6707,18.697,133700.0
2009-09-01 15:30:00,28.36,28.48,28.23,28.32,253200.0,18.6839,18.7629,18.5982,18.6575,253200.0
2009-09-02 09:30:00,28.0,28.25,27.95,28.15,216100.0,18.4467,18.6114,18.4138,18.5455,216100.0
2009-09-02 10:00:00,28.13,28.31,28.05,28.1,231500.0,18.5323,18.6509,18.4796,18.5126,231500.0
2009-09-02 10:30:00,28.11,28.43,27.98,28.41,196500.0,18.5192,18.73,18.4335,18.7168,196500.0
2009-09-02 11:00:00,28.4,28.43,28.3,28.41,82700.0,18.7102,18.73,18.6443,18.7168,82700.0
2009-09-02 11:30:00,28.42,28.45,28.16,28.2,70600.0,18.7234,18.7432,18.5521,18.5785,70600.0
2009-09-02 12:00:00,28.21,28.32,28.11,28.28,73900.0,18.585,18.6575,18.5192,18.6312,73900.0
2009-09-02 12:30:00,28.28,28.42,28.24,28.4,38300.0,18.6312,18.7234,18.6048,18.7102,38300.0
2009-09-02 13:00:00,28.39,28.47,28.29,28.37,143000.0,18.7036,18.7563,18.6377,18.6905,143000.0
2009-09-02 13:30:00,28.37,28.38,28.21,28.24,57100.0,18.6905,18.697,18.585,18.6048,57100.0
2009-09-02 14:00:00,28.25,28.32,28.21,28.28,33600.0,18.6114,18.6575,18.585,18.6312,33600.0
2009-09-02 14:30:00,28.3,28.35,28.2,28.21,34200.0,18.6443,18.6773,18.5785,18.585,34200.0
2009-09-02 15:00:00,28.21,28.36,28.15,28.33,61700.0,18.585,18.6839,18.5455,18.6641,61700.0
2009-09-02 15:30:00,28.33,28.43,28.26,28.31,120400.0,18.6641,18.73,18.618,18.6509,120400.0
2009-09-03 09:30:00,28.66,28.8,28.57,28.68,144600.0,18.8815,18.9737,18.8222,18.8947,144600.0
2009-09-03 10:00:00,28.69,28.76,28.21,28.4,133900.0,18.9013,18.9474,18.585,18.7102,133900.0
2009-09-03 10:30:00,28.38,28.57,28.37,28.45,51400.0,18.697,18.8222,18.6905,18.7432,51400.0
2009-09-03 11:00:00,28.47,28.56,28.31,28.33,59700.0,18.7563,18.8156,18.6509,18.6641,59700.0
2009-09-03 11:30:00,28.32,28.52,28.32,28.52,22500.0,18.6575,18.7893,18.6575,18.7893,22500.0
2009-09-03 12:00:00,28.52,28.55,28.5,28.54,30500.0,18.7893,18.809,18.7761,18.8025,30500.0
2009-09-03 12:30:00,28.53,28.57,28.48,28.57,18700.0,18.7959,18.8222,18.7629,18.8222,18700.0
2009-09-03 13:00:00,28.56,28.63,28.56,28.59,46900.0,18.8156,18.8617,18.8156,18.8354,46900.0
2009-09-03 13:30:00,28.59,28.63,28.57,28.59,42300.0,18.8354,18.8617,18.8222,18.8354,42300.0
2009-09-03 14:00:00,28.58,28.61,28.5,28.51,19700.0,18.8288,18.8486,18.7761,18.7827,19700.0
2009-09-03 14:30:00,28.5,28.55,28.47,28.55,24300.0,18.7761,18.809,18.7563,18.809,24300.0
2009-09-03 15:00:00,28.55,28.63,28.54,28.59,52400.0,18.809,18.8617,18.8025,18.8354,52400.0
2009-09-03 15:30:00,28.59,28.7,28.59,28.67,122400.0,18.8354,18.9079,18.8354,18.8881,122400.0
2009-09-04 09:30:00,28.66,28.72,28.37,28.44,116200.0,18.8815,18.921,18.6905,18.7366,116200.0
2009-09-04 10:00:00,28.46,28.81,28.45,28.8,122800.0,18.7497,18.9803,18.7432,18.9737,122800.0
2009-09-04 10:30:00,28.81,28.99,28.77,28.96,115300.0,18.9803,19.0989,18.954,19.0792,115300.0
2009-09-04 11:00:00,28.97,28.97,28.84,28.85,45500.0,19.0857,19.0857,19.0001,19.0067,45500.0
2009-09-04 11:30:00,28.85,29.16,28.84,29.16,43400.0,19.0067,19.2109,19.0001,19.2109,43400.0
2009-09-04 12:00:00,29.13,29.34,29.1,29.26,58900.0,19.1911,19.3295,19.1714,19.2768,58900.0
2009-09-04 12:30:00,29.26,29.29,29.21,29.24,47300.0,19.2768,19.2966,19.2439,19.2636,47300.0
2009-09-04 13:00:00,29.23,29.25,29.18,29.23,66100.0,19.257,19.2702,19.2241,19.257,66100.0
2009-09-04 13:30:00,29.23,29.26,29.13,29.14,48500.0,19.257,19.2768,19.1911,19.1977,48500.0
2009-09-04 14:00:00,29.14,29.22,29.14,29.16,29500.0,19.1977,19.2504,19.1977,19.2109,29500.0
2009-09-04 14:30:00,29.17,29.26,29.15,29.25,41900.0,19.2175,19.2768,19.2043,19.2702,41900.0
2009-09-04 15:00:00,29.25,29.26,29.13,29.16,53600.0,19.2702,19.2768,19.1911,19.2109,53600.0
2009-09-04 15:30:00,29.17,29.34,29.15,29.23,126100.0,19.2175,19.3295,19.2043,19.257,126100.0
2009-09-08 09:30:00,31.19,31.24,30.67,30.93,412000.0,20.5483,20.5812,20.2057,20.377,412000.0
2009-09-08 10:00:00,30.92,31.11,30.78,31.08,160300.0,20.3704,20.4956,20.2782,20.4758,160300.0
2009-09-08 10:30:00,31.08,31.33,31.08,31.3,108400.0,20.4758,20.6405,20.4758,20.6208,108400.0
2009-09-08 11:00:00,31.3,31.4,31.27,31.35,204600.0,20.6208,20.6866,20.601,20.6537,204600.0
2009-09-08 11:30:00,31.34,31.34,30.99,31.12,95900.0,20.6471,20.6471,20.4165,20.5022,95900.0
2009-09-08 12:00:00,31.12,31.25,31.11,31.17,61800.0,20.5022,20.5878,20.4956,20.5351,61800.0
2009-09-08 12:30:00,31.17,31.2,31.11,31.12,33400.0,20.5351,20.5549,20.4956,20.5022,33400.0
2009-09-08 13:00:00,31.12,31.14,30.96,31.02,68500.0,20.5022,20.5154,20.3968,20.4363,68500.0
2009-09-08 13:30:00,31.03,31.05,30.95,31.03,75000.0,20.4429,20.4561,20.3902,20.4429,75000.0
2009-09-08 14:00:00,31.03,31.05,30.96,30.98,139100.0,20.4429,20.4561,20.3968,20.4099,139100.0
2009-09-08 14:30:00,30.99,31.03,30.9,30.95,145300.0,20.4165,20.4429,20.3572,20.3902,145300.0
2009-09-08 15:00:00,30.95,31.03,30.84,30.98,167800.0,20.3902,20.4429,20.3177,20.4099,167800.0
2009-09-08 15:30:00,30.98,31.06,30.96,31.03,349600.0,20.4099,20.4627,20.3968,20.4429,349600.0
2009-09-09 09:30:00,31.77,31.93,31.51,31.78,361200.0,20.9304,21.0358,20.7591,20.937,361200.0
2009-09-09 10:00:00,31.77,32.03,31.77,31.88,412300.0,20.9304,21.1017,20.9304,21.0029,412300.0
2009-09-09 10:30:00,31.88,31.99,31.84,31.92,231000.0,21.0029,21.0753,20.9765,21.0292,231000.0
2009-09-09 11:00:00,31.93,32.0,31.9,31.97,192200.0,21.0358,21.0819,21.0161,21.0622,192200.0
2009-09-09 11:30:00,31.97,32.15,31.97,32.13,158000.0,21.0622,21.1808,21.0622,21.1676,158000.0
2009-09-09 12:00:00,32.12,32.13,31.98,32.03,92800.0,21.161,21.1676,21.0688,21.1017,92800.0
2009-09-09 12:30:00,32.02,32.03,31.93,32.0,76700.0,21.0951,21.1017,21.0358,21.0819,76700.0
2009-09-09 13:00:00,31.99,32.02,31.84,31.85,134000.0,21.0753,21.0951,20.9765,20.9831,134000.0
2009-09-09 13:30:00,31.84,31.85,31.76,31.81,90300.0,20.9765,20.9831,20.9238,20.9568,90300.0
2009-09-09 14:00:00,31.81,31.85,31.56,31.7,114700.0,20.9568,20.9831,20.7921,20.8843,114700.0
2009-09-09 14:30:00,31.7,31.76,31.51,31.6,114400.0,20.8843,20.9238,20.7591,20.8184,114400.0
2009-09-09 15:00:00,31.62,31.75,31.59,31.7,133700.0,20.8316,20.9172,20.8118,20.8843,133700.0
2009-09-09 15:30:00,31.73,31.84,31.64,31.84,220900.0,20.9041,20.9765,20.8448,20.9765,220900.0
2009-09-10 09:30:00,32.53,32.68,32.2,32.59,376700.0,21.4311,21.5299,21.2137,21.4706,376700.0
2009-09-10 10:00:00,32.58,32.79,32.47,32.56,291300.0,21.464,21.6024,21.3916,21.4509,291300.0
2009-09-10 10:30:00,32.57,32.84,32.53,32.8,214800.0,21.4575,21.6353,21.4311,21.609,214800.0
2009-09-10 11:00:00,32.81,32.85,32.68,32.75,171800.0,21.6156,21.6419,21.5299,21.576,171800.0
2009-09-10 11:30:00,32.75,32.75,32.56,32.69,87900.0,21.576,21.576,21.4509,21.5365,87900.0
2009-09-10 12:00:00,32.69,32.7,32.63,32.68,32300.0,21.5365,21.5431,21.497,21.5299,32300.0
2009-09-10 12:30:00,32.69,32.77,32.68,32.73,72300.0,21.5365,21.5892,21.5299,21.5629,72300.0
2009-09-10 13:00:00,32.73,32.85,32.72,32.81,109800.0,21.5629,21.6419,21.5563,21.6156,109800.0
2009-09-10 13:30:00,32.81,33.05,32.79,33.02,155800.0,21.6156,21.7737,21.6024,21.7539,155800.0
2009-09-10 14:00:00,33.02,33.06,32.89,32.92,69700.0,21.7539,21.7803,21.6683,21.688,69700.0
2009-09-10 14:30:00,32.92,32.99,32.89,32.94,52700.0,21.688,21.7342,21.6683,21.7012,52700.0
2009-09-10 15:00:00,32.93,32.93,32.73,32.81,128100.0,21.6946,21.6946,21.5629,21.6156,128100.0
2009-09-10 15:30:00,32.82,32.99,32.81,32.98,258400.0,21.6222,21.7342,21.6156,21.7276,258400.0
2009-09-11 09:30:00,32.9,33.08,32.81,33.0,373100.0,21.6749,21.7935,21.6156,21.7407,373100.0
2009-09-11 10:00:00,33.01,33.05,32.8,32.96,243600.0,21.7473,21.7737,21.609,21.7144,243600.0
2009-09-11 10:30:00,32.97,32.99,32.89,32.91,87100.0,21.721,21.7342,21.6683,21.6815,87100.0
2009-09-11 11:00:00,32.9,32.97,32.64,32.67,83200.0,21.6749,21.721,21.5036,21.5233,83200.0
2009-09-11 11:30:00,32.67,32.69,32.44,32.68,145300.0,21.5233,21.5365,21.3718,21.5299,145300.0
2009-09-11 12:00:00,32.67,32.73,32.33,32.35,205900.0,21.5233,21.5629,21.2993,21.3125,205900.0
2009-09-11 12:30:00,32.35,32.56,32.28,32.54,352900.0,21.3125,21.4509,21.2664,21.4377,352900.0
2009-09-11 13:00:00,32.55,32.63,32.51,32.58,111200.0,21.4443,21.497,21.4179,21.464,111200.0
2009-09-11 13:30:00,32.57,32.63,32.46,32.47,113700.0,21.4575,21.497,21.385,21.3916,113700.0
2009-09-11 14:00:00,32.48,32.6,32.48,32.6,66100.0,21.3982,21.4772,21.3982,21.4772,66100.0
2009-09-11 14:30:00,32.6,32.66,32.58,32.61,53500.0,21.4772,21.5168,21.464,21.4838,53500.0
2009-09-11 15:00:00,32.61,32.62,32.51,32.61,93800.0,21.4838,21.4904,21.4179,21.4838,93800.0
2009-09-11 15:30:00,32.61,32.61,32.49,32.6,231100.0,21.4838,21.4838,21.4048,21.4772,231100.0
2009-09-14 09:30:00,32.47,32.87,32.45,32.76,234800.0,21.3916,21.6551,21.3784,21.5826,234800.0
2009-09-14 10:00:00,32.77,33.01,32.7,32.93,139800.0,21.5892,21.7473,21.5431,21.6946,139800.0
2009-09-14 10:30:00,32.93,33.19,32.93,33.07,146600.0,21.6946,21.8659,21.6946,21.7869,146600.0
2009-09-14 11:00:00,33.08,33.21,33.03,33.09,131600.0,21.7935,21.8791,21.7605,21.8,131600.0
2009-09-14 11:30:00,33.1,33.1,32.84,32.86,76000.0,21.8066,21.8066,21.6353,21.6485,76000.0
2009-09-14 12:00:00,32.88,32.98,32.86,32.95,87900.0,21.6617,21.7276,21.6485,21.7078,87900.0
2009-09-14 12:30:00,32.95,33.0,32.92,32.96,41800.0,21.7078,21.7407,21.688,21.7144,41800.0
2009-09-14 13:00:00,32.98,33.0,32.92,32.96,34900.0,21.7276,21.7407,21.688,21.7144,34900.0
2009-09-14 13:30:00,32.96,33.0,32.93,32.95,85500.0,21.7144,21.7407,21.6946,21.7078,85500.0
2009-09-14 14:00:00,32.96,33.14,32.95,33.09,130000.0,21.7144,21.833,21.7078,21.8,130000.0
2009-09-14 14:30:00,33.1,33.2,33.06,33.15,83700.0,21.8066,21.8725,21.7803,21.8396,83700.0
2009-09-14 15:00:00,33.14,33.2,33.01,33.01,108400.0,21.833,21.8725,21.7473,21.7473,108400.0
2009-09-14 15:30:00,33.02,33.26,33.01,33.23,153100.0,21.7539,21.912,21.7473,21.8923,153100.0
2009-09-15 09:30:00,33.38,33.56,33.26,33.39,176600.0,21.9911,22.1097,21.912,21.9977,176600.0
2009-09-15 10:00:00,33.4,33.43,33.05,33.41,124800.0,22.0043,22.024,21.7737,22.0109,124800.0
2009-09-15 10:30:00,33.39,33.48,33.28,33.45,50500.0,21.9977,22.057,21.9252,22.0372,50500.0
2009-09-15 11:00:00,33.46,33.48,33.32,33.33,64000.0,22.0438,22.057,21.9516,21.9582,64000.0
2009-09-15 11:30:00,33.3,33.58,33.3,33.54,45400.0,21.9384,22.1229,21.9384,22.0965,45400.0
2009-09-15 12:00:00,33.5,33.57,33.49,33.49,46700.0,22.0702,22.1163,22.0636,22.0636,46700.0
2009-09-15 12:30:00,33.49,33.63,33.43,33.61,39500.0,22.0636,22.1558,22.024,22.1426,39500.0
2009-09-15 13:00:00,33.64,33.76,33.6,33.73,85800.0,22.1624,22.2414,22.136,22.2217,85800.0
2009-09-15 13:30:00,33.73,33.9,33.71,33.85,83500.0,22.2217,22.3337,22.2085,22.3007,83500.0
2009-09-15 14:00:00,33.87,33.88,33.81,33.84,57300.0,22.3139,22.3205,22.2744,22.2941,57300.0
2009-09-15 14:30:00,33.84,33.88,33.76,33.85,69000.0,22.2941,22.3205,22.2414,22.3007,69000.0
2009-09-15 15:00:00,33.85,33.99,33.84,33.98,147400.0,22.3007,22.393,22.2941,22.3864,147400.0
2009-09-15 15:30:00,33.97,33.99,33.79,33.98,316300.0,22.3798,22.393,22.2612,22.3864,316300.0
2009-09-16 09:30:00,35.16,35.26,34.9,34.97,334500.0,23.1638,23.2297,22.9925,23.0386,334500.0
2009-09-16 10:00:00,34.99,35.17,34.97,35.05,209500.0,23.0518,23.1704,23.0386,23.0913,209500.0
2009-09-16 10:30:00,35.06,35.25,35.06,35.14,173500.0,23.0979,23.2231,23.0979,23.1506,173500.0
2009-09-16 11:00:00,35.14,35.3,35.14,35.29,240000.0,23.1506,23.256,23.1506,23.2494,240000.0
2009-09-16 11:30:00,35.29,35.52,35.24,35.51,159200.0,23.2494,23.4009,23.2165,23.3944,159200.0
2009-09-16 12:00:00,35.52,35.53,35.4,35.41,120500.0,23.4009,23.4075,23.3219,23.3285,120500.0
2009-09-16 12:30:00,35.41,35.47,35.35,35.36,51800.0,23.3285,23.368,23.289,23.2955,51800.0
2009-09-16 13:00:00,35.36,35.5,35.3,35.47,115100.0,23.2955,23.3878,23.256,23.368,115100.0
2009-09-16 13:30:00,35.48,35.49,35.35,35.39,96000.0,23.3746,23.3812,23.289,23.3153,96000.0
2009-09-16 14:00:00,35.39,35.45,35.36,35.38,156000.0,23.3153,23.3548,23.2955,23.3087,156000.0
2009-09-16 14:30:00,35.37,35.41,35.34,35.35,119200.0,23.3021,23.3285,23.2824,23.289,119200.0
2009-09-16 15:00:00,35.35,35.35,35.17,35.3,258800.0,23.289,23.289,23.1704,23.256,258800.0
2009-09-16 15:30:00,35.29,35.4,35.21,35.39,335900.0,23.2494,23.3219,23.1967,23.3153,335900.0
2009-09-17 09:30:00,35.6,35.88,35.55,35.87,252800.0,23.4537,23.6381,23.4207,23.6315,252800.0
2009-09-17 10:00:00,35.88,36.1,35.79,35.97,408600.0,23.6381,23.7831,23.5788,23.6974,408600.0
2009-09-17 10:30:00,35.98,36.19,35.97,36.11,306300.0,23.704,23.8424,23.6974,23.7896,306300.0
2009-09-17 11:00:00,36.12,36.45,36.06,36.45,303800.0,23.7962,24.0136,23.7567,24.0136,303800.0
2009-09-17 11:30:00,36.44,36.5,36.02,36.08,230600.0,24.0071,24.0466,23.7304,23.7699,230600.0
2009-09-17 12:00:00,36.1,36.19,35.94,36.18,254100.0,23.7831,23.8424,23.6776,23.8358,254100.0
2009-09-17 12:30:00,36.17,36.23,36.0,36.0,199000.0,23.8292,23.8687,23.7172,23.7172,199000.0
2009-09-17 13:00:00,36.0,36.07,35.84,35.94,260300.0,23.7172,23.7633,23.6118,23.6776,260300.0
2009-09-17 13:30:00,35.94,36.12,35.86,36.07,165700.0,23.6776,23.7962,23.6249,23.7633,165700.0
2009-09-17 14:00:00,36.08,36.1,35.95,36.0,151200.0,23.7699,23.7831,23.6842,23.7172,151200.0
2009-09-17 14:30:00,35.99,36.24,35.99,36.09,140600.0,23.7106,23.8753,23.7106,23.7765,140600.0
2009-09-17 15:00:00,36.08,36.1,35.96,36.0,159400.0,23.7699,23.7831,23.6908,23.7172,159400.0
2009-09-17 15:30:00,35.99,36.1,35.95,36.08,315000.0,23.7106,23.7831,23.6842,23.7699,315000.0
2009-09-18 09:30:00,36.53,36.67,36.22,36.43,180800.0,24.0663,24.1586,23.8621,24.0005,180800.0
2009-09-18 10:00:00,36.41,36.43,36.15,36.15,148200.0,23.9873,24.0005,23.816,23.816,148200.0
2009-09-18 10:30:00,36.18,36.4,36.03,36.16,296400.0,23.8358,23.9807,23.7369,23.8226,296400.0
2009-09-18 11:00:00,36.18,36.67,36.17,36.44,356300.0,23.8358,24.1586,23.8292,24.0071,356300.0
2009-09-18 11:30:00,36.46,36.83,36.46,36.59,611700.0,24.0202,24.264,24.0202,24.1059,611700.0
2009-09-18 12:00:00,36.59,36.65,36.51,36.59,157000.0,24.1059,24.1454,24.0532,24.1059,157000.0
2009-09-18 12:30:00,36.59,36.69,36.59,36.6,121600.0,24.1059,24.1718,24.1059,24.1125,121600.0
2009-09-18 13:00:00,36.6,36.64,36.54,36.63,115500.0,24.1125,24.1388,24.0729,24.1322,115500.0
2009-09-18 13:30:00,36.64,36.72,36.62,36.62,114500.0,24.1388,24.1915,24.1256,24.1256,114500.0
2009-09-18 14:00:00,36.61,36.62,36.44,36.48,302300.0,24.1191,24.1256,24.0071,24.0334,302300.0
2009-09-18 14:30:00,36.48,36.48,36.11,36.16,292400.0,24.0334,24.0334,23.7896,23.8226,292400.0
2009-09-18 15:00:00,36.14,36.34,36.13,36.23,493700.0,23.8094,23.9412,23.8028,23.8687,493700.0
2009-09-18 15:30:00,36.23,36.28,35.96,36.05,987800.0,23.8687,23.9016,23.6908,23.7501,987800.0
2009-09-21 09:30:00,35.14,35.2,34.86,34.95,406200.0,23.1506,23.1901,22.9661,23.0254,406200.0
2009-09-21 10:00:00,34.95,35.09,34.88,35.03,261500.0,23.0254,23.1177,22.9793,23.0781,261500.0
2009-09-21 10:30:00,35.02,35.08,34.88,35.07,141900.0,23.0715,23.1111,22.9793,23.1045,141900.0
2009-09-21 11:00:00,35.06,35.32,35.03,35.29,142600.0,23.0979,23.2692,23.0781,23.2494,142600.0
2009-09-21 11:30:00,35.27,35.44,35.2,35.24,139300.0,23.2362,23.3482,23.1901,23.2165,139300.0
2009-09-21 12:00:00,35.24,35.4,35.22,35.33,212900.0,23.2165,23.3219,23.2033,23.2758,212900.0
2009-09-21 12:30:00,35.33,35.34,35.21,35.22,231600.0,23.2758,23.2824,23.1967,23.2033,231600.0
2009-09-21 13:00:00,35.23,35.23,35.14,35.19,141800.0,23.2099,23.2099,23.1506,23.1835,141800.0
2009-09-21 13:30:00,35.2,35.2,35.16,35.18,123700.0,23.1901,23.1901,23.1638,23.177,123700.0
2009-09-21 14:00:00,35.18,35.2,35.08,35.16,147500.0,23.177,23.1901,23.1111,23.1638,147500.0
2009-09-21 14:30:00,35.16,35.28,35.16,35.19,230100.0,23.1638,23.2428,23.1638,23.1835,230100.0
2009-09-21 15:00:00,35.2,35.25,35.09,35.18,180200.0,23.1901,23.2231,23.1177,23.177,180200.0
2009-09-21 15:30:00,35.18,35.22,35.03,35.14,266000.0,23.177,23.2033,23.0781,23.1506,266000.0
2009-09-22 09:30:00,35.93,36.05,35.84,35.96,462700.0,23.6711,23.7501,23.6118,23.6908,462700.0
2009-09-22 10:00:00,35.97,36.2,35.85,36.03,457300.0,23.6974,23.8489,23.6184,23.7369,457300.0
2009-09-22 10:30:00,36.03,36.13,35.88,36.11,293900.0,23.7369,23.8028,23.6381,23.7896,293900.0
2009-09-22 11:00:00,36.12,36.44,36.11,36.4,468100.0,23.7962,24.0071,23.7896,23.9807,468100.0
2009-09-22 11:30:00,36.4,36.49,36.27,36.49,158900.0,23.9807,24.04,23.8951,24.04,158900.0
2009-09-22 12:00:00,36.5,36.66,36.46,36.63,176300.0,24.0466,24.152,24.0202,24.1322,176300.0
2009-09-22 12:30:00,36.63,36.64,36.52,36.52,81000.0,24.1322,24.1388,24.0598,24.0598,81000.0
2009-09-22 13:00:00,36.53,36.54,36.29,36.32,84100.0,24.0663,24.0729,23.9082,23.928,84100.0
2009-09-22 13:30:00,36.33,36.35,36.21,36.32,83000.0,23.9346,23.9478,23.8555,23.928,83000.0
2009-09-22 14:00:00,36.32,36.37,36.28,36.37,63300.0,23.928,23.9609,23.9016,23.9609,63300.0
2009-09-22 14:30:00,36.38,36.52,36.32,36.52,94100.0,23.9675,24.0598,23.928,24.0598,94100.0
2009-09-22 15:00:00,36.52,36.53,36.36,36.42,215300.0,24.0598,24.0663,23.9543,23.9939,215300.0
2009-09-22 15:30:00,36.43,36.61,36.39,36.47,236400.0,24.0005,24.1191,23.9741,24.0268,236400.0
2009-09-23 09:30:00,36.33,36.34,36.06,36.15,118800.0,23.9346,23.9412,23.7567,23.816,118800.0
2009-09-23 10:00:00,36.13,36.28,36.1,36.25,99300.0,23.8028,23.9016,23.7831,23.8819,99300.0
2009-09-23 10:30:00,36.25,36.25,35.7,35.87,202400.0,23.8819,23.8819,23.5195,23.6315,202400.0
2009-09-23 11:00:00,35.88,35.92,35.67,35.88,103900.0,23.6381,23.6645,23.4998,23.6381,103900.0
2009-09-23 11:30:00,35.86,35.99,35.86,35.93,65500.0,23.6249,23.7106,23.6249,23.6711,65500.0
2009-09-23 12:00:00,35.93,36.02,35.93,35.98,49200.0,23.6711,23.7304,23.6711,23.704,49200.0
2009-09-23 12:30:00,35.98,36.04,35.94,35.96,82400.0,23.704,23.7435,23.6776,23.6908,82400.0
2009-09-23 13:00:00,35.95,36.03,35.9,35.93,58500.0,23.6842,23.7369,23.6513,23.6711,58500.0
2009-09-23 13:30:00,35.93,36.02,35.85,36.02,63600.0,23.6711,23.7304,23.6184,23.7304,63600.0
2009-09-23 14:00:00,36.03,36.32,35.95,36.23,92000.0,23.7369,23.928,23.6842,23.8687,92000.0
2009-09-23 14:30:00,36.24,36.42,36.07,36.08,93300.0,23.8753,23.9939,23.7633,23.7699,93300.0
2009-09-23 15:00:00,36.11,36.23,35.81,35.84,87900.0,23.7896,23.8687,23.592,23.6118,87900.0
2009-09-23 15:30:00,35.84,35.84,35.45,35.46,253300.0,23.6118,23.6118,23.3548,23.3614,253300.0
2009-09-24 09:30:00,36.21,36.28,35.9,35.99,464700.0,23.8555,23.9016,23.6513,23.7106,464700.0
2009-09-24 10:00:00,35.99,36.0,35.37,35.53,468700.0,23.7106,23.7172,23.3021,23.4075,468700.0
2009-09-24 10:30:00,35.53,35.58,35.21,35.49,286700.0,23.4075,23.4405,23.1967,23.3812,286700.0
2009-09-24 11:00:00,35.49,35.54,35.33,35.44,184300.0,23.3812,23.4141,23.2758,23.3482,184300.0
2009-09-24 11:30:00,35.44,35.48,35.1,35.17,121400.0,23.3482,23.3746,23.1242,23.1704,121400.0
2009-09-24 12:00:00,35.15,35.25,35.11,35.15,68600.0,23.1572,23.2231,23.1308,23.1572,68600.0
2009-09-24 12:30:00,35.14,35.25,35.1,35.16,73100.0,23.1506,23.2231,23.1242,23.1638,73100.0
2009-09-24 13:00:00,35.16,35.25,35.09,35.21,96600.0,23.1638,23.2231,23.1177,23.1967,96600.0
2009-09-24 13:30:00,35.23,35.32,35.03,35.05,84500.0,23.2099,23.2692,23.0781,23.0913,84500.0
2009-09-24 14:00:00,35.05,35.1,34.89,34.98,106400.0,23.0913,23.1242,22.9859,23.0452,106400.0
2009-09-24 14:30:00,34.98,35.26,34.97,35.26,86600.0,23.0452,23.2297,23.0386,23.2297,86600.0
2009-09-24 15:00:00,35.24,35.31,35.13,35.16,92000.0,23.2165,23.2626,23.144,23.1638,92000.0
2009-09-24 15:30:00,35.16,35.25,35.04,35.1,310600.0,23.1638,23.2231,23.0847,23.1242,310600.0
2009-09-25 09:30:00,35.0,35.34,34.78,35.11,192800.0,23.0584,23.2824,22.9134,23.1308,192800.0
2009-09-25 10:00:00,35.1,35.44,35.02,35.23,155300.0,23.1242,23.3482,23.0715,23.2099,155300.0
2009-09-25 10:30:00,35.24,35.31,35.04,35.18,144000.0,23.2165,23.2626,23.0847,23.177,144000.0
2009-09-25 11:00:00,35.19,35.27,35.04,35.22,82100.0,23.1835,23.2362,23.0847,23.2033,82100.0
2009-09-25 11:30:00,35.25,35.64,35.24,35.39,161700.0,23.2231,23.48,23.2165,23.3153,161700.0
2009-09-25 12:00:00,35.38,35.39,35.11,35.21,119400.0,23.3087,23.3153,23.1308,23.1967,119400.0
2009-09-25 12:30:00,35.22,35.25,35.08,35.14,60500.0,23.2033,23.2231,23.1111,23.1506,60500.0
2009-09-25 13:00:00,35.12,35.13,34.95,35.12,50300.0,23.1374,23.144,23.0254,23.1374,50300.0
2009-09-25 13:30:00,35.12,35.28,35.12,35.28,88200.0,23.1374,23.2428,23.1374,23.2428,88200.0
2009-09-25 14:00:00,35.28,35.31,35.13,35.13,87000.0,23.2428,23.2626,23.144,23.144,87000.0
2009-09-25 14:30:00,35.14,35.33,35.08,35.24,89600.0,23.1506,23.2758,23.1111,23.2165,89600.0
2009-09-25 15:00:00,35.24,35.32,35.09,35.13,87800.0,23.2165,23.2692,23.1177,23.144,87800.0
2009-09-25 15:30:00,35.12,35.13,34.9,34.91,165200.0,23.1374,23.144,22.9925,22.9991,165200.0
2009-09-28 09:30:00,35.29,35.67,35.23,35.61,158600.0,23.2494,23.4998,23.2099,23.4602,158600.0
2009-09-28 10:00:00,35.62,35.84,35.62,35.77,145200.0,23.4668,23.6118,23.4668,23.5657,145200.0
2009-09-28 10:30:00,35.77,35.92,35.72,35.75,111700.0,23.5657,23.6645,23.5327,23.5525,111700.0
2009-09-28 11:00:00,35.76,35.97,35.75,35.96,80500.0,23.5591,23.6974,23.5525,23.6908,80500.0
2009-09-28 11:30:00,35.98,36.13,35.98,36.11,32700.0,23.704,23.8028,23.704,23.7896,32700.0
2009-09-28 12:00:00,36.12,36.27,36.11,36.26,34400.0,23.7962,23.8951,23.7896,23.8885,34400.0
2009-09-28 12:30:00,36.27,36.27,36.06,36.06,29100.0,23.8951,23.8951,23.7567,23.7567,29100.0
2009-09-28 13:00:00,36.06,36.07,35.99,36.06,30200.0,23.7567,23.7633,23.7106,23.7567,30200.0
2009-09-28 13:30:00,36.06,36.17,36.04,36.11,47300.0,23.7567,23.8292,23.7435,23.7896,47300.0
2009-09-28 14:00:00,36.11,36.16,36.02,36.14,50500.0,23.7896,23.8226,23.7304,23.8094,50500.0
2009-09-28 14:30:00,36.14,36.16,36.07,36.07,61500.0,23.8094,23.8226,23.7633,23.7633,61500.0
2009-09-28 15:00:00,36.06,36.14,36.03,36.11,63300.0,23.7567,23.8094,23.7369,23.7896,63300.0
2009-09-28 15:30:00,36.1,36.13,35.97,36.03,155100.0,23.7831,23.8028,23.6974,23.7369,155100.0
2009-09-29 09:30:00,35.84,36.06,35.77,35.88,115900.0,23.6118,23.7567,23.5657,23.6381,115900.0
2009-09-29 10:00:00,35.86,35.87,35.56,35.65,135900.0,23.6249,23.6315,23.4273,23.4866,135900.0
2009-09-29 10:30:00,35.65,35.83,35.44,35.5,102700.0,23.4866,23.6052,23.3482,23.3878,102700.0
2009-09-29 11:00:00,35.49,35.54,35.41,35.52,52000.0,23.3812,23.4141,23.3285,23.4009,52000.0
2009-09-29 11:30:00,35.52,35.53,35.34,35.41,35300.0,23.4009,23.4075,23.2824,23.3285,35300.0
2009-09-29 12:00:00,35.38,35.58,35.36,35.55,55100.0,23.3087,23.4405,23.2955,23.4207,55100.0
2009-09-29 12:30:00,35.51,35.7,35.49,35.68,48400.0,23.3944,23.5195,23.3812,23.5064,48400.0
2009-09-29 13:00:00,35.68,35.75,35.63,35.67,46300.0,23.5064,23.5525,23.4734,23.4998,46300.0
2009-09-29 13:30:00,35.67,35.79,35.63,35.76,56300.0,23.4998,23.5788,23.4734,23.5591,56300.0
2009-09-29 14:00:00,35.77,35.77,35.63,35.72,76300.0,23.5657,23.5657,23.4734,23.5327,76300.0
2009-09-29 14:30:00,35.72,35.76,35.61,35.65,66000.0,23.5327,23.5591,23.4602,23.4866,66000.0
2009-09-29 15:00:00,35.67,35.75,35.63,35.64,72600.0,23.4998,23.5525,23.4734,23.48,72600.0
2009-09-29 15:30:00,35.62,35.76,35.61,35.69,179800.0,23.4668,23.5591,23.4602,23.5129,179800.0
2009-09-30 09:30:00,35.98,36.04,35.03,35.14,164600.0,23.704,23.7435,23.0781,23.1506,164600.0
2009-09-30 10:00:00,35.13,35.23,34.93,35.14,167500.0,23.144,23.2099,23.0123,23.1506,167500.0
2009-09-30 10:30:00,35.14,35.33,35.1,35.31,150900.0,23.1506,23.2758,23.1242,23.2626,150900.0
2009-09-30 11:00:00,35.32,35.63,35.32,35.53,97600.0,23.2692,23.4734,23.2692,23.4075,97600.0
2009-09-30 11:30:00,35.52,35.86,35.52,35.79,53100.0,23.4009,23.6249,23.4009,23.5788,53100.0
2009-09-30 12:00:00,35.77,35.8,35.63,35.72,58600.0,23.5657,23.5854,23.4734,23.5327,58600.0
2009-09-30 12:30:00,35.73,35.93,35.71,35.83,64200.0,23.5393,23.6711,23.5261,23.6052,64200.0
2009-09-30 13:00:00,35.84,36.06,35.81,35.82,52400.0,23.6118,23.7567,23.592,23.5986,52400.0
2009-09-30 13:30:00,35.8,35.88,35.72,35.75,32500.0,23.5854,23.6381,23.5327,23.5525,32500.0
2009-09-30 14:00:00,35.78,35.81,35.7,35.78,25500.0,23.5722,23.592,23.5195,23.5722,25500.0
2009-09-30 14:30:00,35.77,35.88,35.68,35.7,66700.0,23.5657,23.6381,23.5064,23.5195,66700.0
2009-09-30 15:00:00,35.7,35.7,35.44,35.58,112700.0,23.5195,23.5195,23.3482,23.4405,112700.0
2009-09-30 15:30:00,35.59,35.76,35.53,35.65,233200.0,23.4471,23.5591,23.4075,23.4866,233200.0
2009-10-01 09:30:00,35.29,35.4,35.18,35.24,472700.0,23.2494,23.3219,23.177,23.2165,472700.0
2009-10-01 10:00:00,35.28,35.31,34.95,35.04,141600.0,23.2428,23.2626,23.0254,23.0847,141600.0
2009-10-01 10:30:00,35.03,35.19,34.93,34.95,82700.0,23.0781,23.1835,23.0123,23.0254,82700.0
2009-10-01 11:00:00,34.95,34.96,34.45,34.49,141600.0,23.0254,23.032,22.696,22.7224,141600.0
2009-10-01 11:30:00,34.52,34.64,34.46,34.54,54200.0,22.7421,22.8212,22.7026,22.7553,54200.0
2009-10-01 12:00:00,34.53,34.55,34.4,34.54,99400.0,22.7487,22.7619,22.6631,22.7553,99400.0
2009-10-01 12:30:00,34.54,34.55,34.42,34.43,81900.0,22.7553,22.7619,22.6763,22.6828,81900.0
2009-10-01 13:00:00,34.43,34.43,34.27,34.33,133800.0,22.6828,22.6828,22.5774,22.617,133800.0
2009-10-01 13:30:00,34.34,34.51,34.29,34.42,64100.0,22.6236,22.7355,22.5906,22.6763,64100.0
2009-10-01 14:00:00,34.41,34.61,34.36,34.61,204900.0,22.6697,22.8014,22.6367,22.8014,204900.0
2009-10-01 14:30:00,34.59,34.59,34.32,34.32,90700.0,22.7883,22.7883,22.6104,22.6104,90700.0
2009-10-01 15:00:00,34.32,34.32,34.15,34.2,122600.0,22.6104,22.6104,22.4984,22.5313,122600.0
2009-10-01 15:30:00,34.19,34.25,33.9,33.92,431000.0,22.5247,22.5643,22.3337,22.3469,431000.0
2009-10-02 09:30:00,33.38,33.61,33.16,33.42,371100.0,21.9911,22.1426,21.8462,22.0174,371100.0
2009-10-02 10:00:00,33.41,33.77,33.31,33.73,257300.0,22.0109,22.248,21.945,22.2217,257300.0
2009-10-02 10:30:00,33.74,33.82,33.39,33.5,331200.0,22.2283,22.281,21.9977,22.0702,331200.0
2009-10-02 11:00:00,33.51,33.62,33.35,33.58,89400.0,22.0767,22.1492,21.9713,22.1229,89400.0
2009-10-02 11:30:00,33.58,33.75,33.38,33.39,77200.0,22.1229,22.2349,21.9911,21.9977,77200.0
2009-10-02 12:00:00,33.4,33.57,33.4,33.54,71700.0,22.0043,22.1163,22.0043,22.0965,71700.0
2009-10-02 12:30:00,33.54,33.66,33.45,33.52,59000.0,22.0965,22.1756,22.0372,22.0833,59000.0
2009-10-02 13:00:00,33.51,33.65,33.48,33.56,75900.0,22.0767,22.169,22.057,22.1097,75900.0
2009-10-02 13:30:00,33.56,33.66,33.44,33.59,67600.0,22.1097,22.1756,22.0306,22.1294,67600.0
2009-10-02 14:00:00,33.59,33.66,33.49,33.63,43300.0,22.1294,22.1756,22.0636,22.1558,43300.0
2009-10-02 14:30:00,33.63,33.66,33.55,33.58,77400.0,22.1558,22.1756,22.1031,22.1229,77400.0
2009-10-02 15:00:00,33.57,33.59,33.48,33.52,130900.0,22.1163,22.1294,22.057,22.0833,130900.0
2009-10-02 15:30:00,33.51,33.7,33.44,33.46,269700.0,22.0767,22.2019,22.0306,22.0438,269700.0
2009-10-05 09:30:00,33.69,33.97,33.62,33.84,254400.0,22.1953,22.3798,22.1492,22.2941,254400.0
2009-10-05 10:00:00,33.87,34.0,33.59,33.92,189700.0,22.3139,22.3996,22.1294,22.3469,189700.0
2009-10-05 10:30:00,33.92,34.05,33.8,34.03,116900.0,22.3469,22.4325,22.2678,22.4193,116900.0
2009-10-05 11:00:00,34.04,34.12,33.85,33.89,120100.0,22.4259,22.4786,22.3007,22.3271,120100.0
2009-10-05 11:30:00,33.89,33.98,33.78,33.86,186700.0,22.3271,22.3864,22.2546,22.3073,186700.0
2009-10-05 12:00:00,33.86,33.94,33.82,33.92,280600.0,22.3073,22.36,22.281,22.3469,280600.0
2009-10-05 12:30:00,33.92,34.03,33.91,33.96,155200.0,22.3469,22.4193,22.3403,22.3732,155200.0
2009-10-05 13:00:00,33.95,34.02,33.9,33.97,143200.0,22.3666,22.4127,22.3337,22.3798,143200.0
2009-10-05 13:30:00,33.98,34.08,33.89,34.05,294900.0,22.3864,22.4523,22.3271,22.4325,294900.0
2009-10-05 14:00:00,34.06,34.11,33.96,33.99,239500.0,22.4391,22.472,22.3732,22.393,239500.0
2009-10-05 14:30:00,34.0,34.22,34.0,34.08,300100.0,22.3996,22.5445,22.3996,22.4523,300100.0
2009-10-05 15:00:00,34.09,34.11,33.96,34.07,399300.0,22.4588,22.472,22.3732,22.4457,399300.0
2009-10-05 15:30:00,34.07,34.08,33.82,33.98,683900.0,22.4457,22.4523,22.281,22.3864,683900.0
2009-10-06 09:30:00,34.83,35.28,34.68,35.12,415800.0,22.9464,23.2428,22.8475,23.1374,415800.0
2009-10-06 10:00:00,35.13,35.23,35.05,35.1,259100.0,23.144,23.2099,23.0913,23.1242,259100.0
2009-10-06 10:30:00,35.09,35.39,35.04,35.32,90300.0,23.1177,23.3153,23.0847,23.2692,90300.0
2009-10-06 11:00:00,35.32,35.49,35.3,35.39,73100.0,23.2692,23.3812,23.256,23.3153,73100.0
2009-10-06 11:30:00,35.4,35.4,35.11,35.14,108200.0,23.3219,23.3219,23.1308,23.1506,108200.0
2009-10-06 12:00:00,35.13,35.16,35.06,35.06,102000.0,23.144,23.1638,23.0979,23.0979,102000.0
2009-10-06 12:30:00,35.06,35.12,34.94,34.98,141600.0,23.0979,23.1374,23.0188,23.0452,141600.0
2009-10-06 13:00:00,34.99,35.09,34.88,35.05,61300.0,23.0518,23.1177,22.9793,23.0913,61300.0
2009-10-06 13:30:00,35.05,35.09,34.84,34.92,72600.0,23.0913,23.1177,22.953,23.0057,72600.0
2009-10-06 14:00:00,34.93,34.96,34.8,34.86,95200.0,23.0123,23.032,22.9266,22.9661,95200.0
2009-10-06 14:30:00,34.85,34.96,34.83,34.87,137700.0,22.9595,23.032,22.9464,22.9727,137700.0
2009-10-06 15:00:00,34.86,35.15,34.85,35.11,74900.0,22.9661,23.1572,22.9595,23.1308,74900.0
2009-10-06 15:30:00,35.12,35.19,34.94,34.97,121400.0,23.1374,23.1835,23.0188,23.0386,121400.0
2009-10-07 09:30:00,35.62,35.72,35.23,35.34,144200.0,23.4668,23.5327,23.2099,23.2824,144200.0
2009-10-07 10:00:00,35.35,35.67,35.29,35.56,58600.0,23.289,23.4998,23.2494,23.4273,58600.0
2009-10-07 10:30:00,35.54,35.54,35.26,35.47,105700.0,23.4141,23.4141,23.2297,23.368,105700.0
2009-10-07 11:00:00,35.47,35.61,35.38,35.4,83700.0,23.368,23.4602,23.3087,23.3219,83700.0
2009-10-07 11:30:00,35.39,35.39,35.13,35.14,71400.0,23.3153,23.3153,23.144,23.1506,71400.0
2009-10-07 12:00:00,35.13,35.2,35.12,35.19,63300.0,23.144,23.1901,23.1374,23.1835,63300.0
2009-10-07 12:30:00,35.18,35.18,35.02,35.15,62100.0,23.177,23.177,23.0715,23.1572,62100.0
2009-10-07 13:00:00,35.15,35.17,35.05,35.13,45100.0,23.1572,23.1704,23.0913,23.144,45100.0
2009-10-07 13:30:00,35.13,35.22,35.06,35.11,54400.0,23.144,23.2033,23.0979,23.1308,54400.0
2009-10-07 14:00:00,35.11,35.13,34.93,34.98,63000.0,23.1308,23.144,23.0123,23.0452,63000.0
2009-10-07 14:30:00,34.98,35.17,34.97,35.12,61300.0,23.0452,23.1704,23.0386,23.1374,61300.0
2009-10-07 15:00:00,35.11,35.18,35.04,35.17,72300.0,23.1308,23.177,23.0847,23.1704,72300.0
2009-10-07 15:30:00,35.16,35.35,35.15,35.25,121200.0,23.1638,23.289,23.1572,23.2231,121200.0
2009-10-08 09:30:00,35.85,35.96,35.69,35.82,87700.0,23.6184,23.6908,23.5129,23.5986,87700.0
2009-10-08 10:00:00,35.8,35.91,35.62,35.9,99600.0,23.5854,23.6579,23.4668,23.6513,99600.0
2009-10-08 10:30:00,35.9,36.1,35.87,36.06,90400.0,23.6513,23.7831,23.6315,23.7567,90400.0
2009-10-08 11:00:00,36.06,36.33,36.01,36.31,136600.0,23.7567,23.9346,23.7238,23.9214,136600.0
2009-10-08 11:30:00,36.31,36.44,35.89,36.44,129900.0,23.9214,24.0071,23.6447,24.0071,129900.0
2009-10-08 12:00:00,36.45,36.5,36.29,36.44,80300.0,24.0136,24.0466,23.9082,24.0071,80300.0
2009-10-08 12:30:00,36.45,36.5,36.41,36.46,55200.0,24.0136,24.0466,23.9873,24.0202,55200.0
2009-10-08 13:00:00,36.44,36.44,36.28,36.4,68100.0,24.0071,24.0071,23.9016,23.9807,68100.0
2009-10-08 13:30:00,36.42,36.42,36.17,36.4,73500.0,23.9939,23.9939,23.8292,23.9807,73500.0
2009-10-08 14:00:00,36.4,36.44,36.28,36.37,59400.0,23.9807,24.0071,23.9016,23.9609,59400.0
2009-10-08 14:30:00,36.36,36.43,36.32,36.37,56200.0,23.9543,24.0005,23.928,23.9609,56200.0
2009-10-08 15:00:00,36.37,36.49,36.35,36.37,70300.0,23.9609,24.04,23.9478,23.9609,70300.0
2009-10-08 15:30:00,36.37,36.44,36.28,36.34,255600.0,23.9609,24.0071,23.9016,23.9412,255600.0
2009-10-09 09:30:00,37.32,37.47,37.08,37.38,240800.0,24.5868,24.6856,24.4287,24.6263,240800.0
2009-10-09 10:00:00,37.39,37.54,37.27,37.5,200600.0,24.6329,24.7317,24.5539,24.7054,200600.0
2009-10-09 10:30:00,37.5,37.7,37.5,37.63,161700.0,24.7054,24.8372,24.7054,24.791,161700.0
2009-10-09 11:00:00,37.62,37.68,37.55,37.59,291800.0,24.7845,24.824,24.7383,24.7647,291800.0
2009-10-09 11:30:00,37.59,37.62,37.52,37.56,222700.0,24.7647,24.7845,24.7186,24.7449,222700.0
2009-10-09 12:00:00,37.55,37.58,37.23,37.26,167600.0,24.7383,24.7581,24.5275,24.5473,167600.0
2009-10-09 12:30:00,37.26,37.47,37.23,37.47,127100.0,24.5473,24.6856,24.5275,24.6856,127100.0
2009-10-09 13:00:00,37.48,37.55,37.42,37.52,96100.0,24.6922,24.7383,24.6527,24.7186,96100.0
2009-10-09 13:30:00,37.52,37.56,37.47,37.48,109600.0,24.7186,24.7449,24.6856,24.6922,109600.0
2009-10-09 14:00:00,37.49,37.59,37.46,37.51,136700.0,24.6988,24.7647,24.679,24.712,136700.0
2009-10-09 14:30:00,37.51,37.61,37.51,37.55,93600.0,24.712,24.7779,24.712,24.7383,93600.0
2009-10-09 15:00:00,37.55,37.64,37.5,37.53,143700.0,24.7383,24.7976,24.7054,24.7252,143700.0
2009-10-09 15:30:00,37.53,37.69,37.49,37.61,276500.0,24.7252,24.8306,24.6988,24.7779,276500.0
2009-10-12 09:30:00,38.36,38.5,38.26,38.5,186100.0,25.272,25.3642,25.2061,25.3642,186100.0
2009-10-12 10:00:00,38.49,38.53,38.26,38.41,179200.0,25.3576,25.384,25.2061,25.3049,179200.0
2009-10-12 10:30:00,38.41,38.46,38.34,38.38,96700.0,25.3049,25.3379,25.2588,25.2851,96700.0
2009-10-12 11:00:00,38.38,38.41,38.19,38.19,96200.0,25.2851,25.3049,25.16,25.16,96200.0
2009-10-12 11:30:00,38.18,38.19,37.99,38.08,104500.0,25.1534,25.16,25.0282,25.0875,104500.0
2009-10-12 12:00:00,38.09,38.22,38.08,38.09,59600.0,25.0941,25.1797,25.0875,25.0941,59600.0
2009-10-12 12:30:00,38.09,38.18,38.08,38.16,20700.0,25.0941,25.1534,25.0875,25.1402,20700.0
2009-10-12 13:00:00,38.16,38.16,38.03,38.04,51300.0,25.1402,25.1402,25.0546,25.0612,51300.0
2009-10-12 13:30:00,38.04,38.11,38.01,38.1,32800.0,25.0612,25.1073,25.0414,25.1007,32800.0
2009-10-12 14:00:00,38.1,38.1,37.82,37.88,82600.0,25.1007,25.1007,24.9162,24.9557,82600.0
2009-10-12 14:30:00,37.88,37.89,37.72,37.79,66600.0,24.9557,24.9623,24.8503,24.8964,66600.0
2009-10-12 15:00:00,37.79,37.93,37.79,37.93,68400.0,24.8964,24.9887,24.8964,24.9887,68400.0
2009-10-12 15:30:00,37.93,38.03,37.84,37.94,177500.0,24.9887,25.0546,24.9294,24.9953,177500.0
2009-10-13 09:30:00,38.2,38.3,37.79,37.89,288300.0,25.1666,25.2324,24.8964,24.9623,288300.0
2009-10-13 10:00:00,37.87,37.89,37.51,37.89,190000.0,24.9492,24.9623,24.712,24.9623,190000.0
2009-10-13 10:30:00,37.92,38.0,37.78,37.98,117800.0,24.9821,25.0348,24.8899,25.0216,117800.0
2009-10-13 11:00:00,37.99,38.02,37.75,37.85,136200.0,25.0282,25.048,24.8701,24.936,136200.0
2009-10-13 11:30:00,37.86,38.26,37.86,38.22,120100.0,24.9426,25.2061,24.9426,25.1797,120100.0
2009-10-13 12:00:00,38.23,38.26,38.1,38.19,100400.0,25.1863,25.2061,25.1007,25.16,100400.0
2009-10-13 12:30:00,38.18,38.37,38.15,38.37,157800.0,25.1534,25.2786,25.1336,25.2786,157800.0
2009-10-13 13:00:00,38.37,38.48,38.37,38.45,172000.0,25.2786,25.351,25.2786,25.3313,172000.0
2009-10-13 13:30:00,38.46,38.54,38.4,38.53,167700.0,25.3379,25.3906,25.2983,25.384,167700.0
2009-10-13 14:00:00,38.53,38.53,38.3,38.31,312600.0,25.384,25.384,25.2324,25.239,312600.0
2009-10-13 14:30:00,38.31,38.33,38.24,38.28,210400.0,25.239,25.2522,25.1929,25.2193,210400.0
2009-10-13 15:00:00,38.28,38.36,38.25,38.31,229400.0,25.2193,25.272,25.1995,25.239,229400.0
2009-10-13 15:30:00,38.32,38.36,38.24,38.3,381000.0,25.2456,25.272,25.1929,25.2324,381000.0
2009-10-14 09:30:00,39.27,39.33,39.02,39.2,453400.0,25.8715,25.911,25.7068,25.8254,453400.0
2009-10-14 10:00:00,39.2,39.23,39.06,39.15,463700.0,25.8254,25.8451,25.7331,25.7924,463700.0
2009-10-14 10:30:00,39.15,39.21,38.92,38.93,267900.0,25.7924,25.832,25.6409,25.6475,267900.0
2009-10-14 11:00:00,38.92,38.99,38.91,38.92,130600.0,25.6409,25.687,25.6343,25.6409,130600.0
2009-10-14 11:30:00,38.92,38.93,38.75,38.78,182300.0,25.6409,25.6475,25.5289,25.5487,182300.0
2009-10-14 12:00:00,38.78,38.82,38.67,38.69,104900.0,25.5487,25.575,25.4762,25.4894,104900.0
2009-10-14 12:30:00,38.69,38.81,38.66,38.79,92700.0,25.4894,25.5684,25.4696,25.5553,92700.0
2009-10-14 13:00:00,38.79,38.9,38.78,38.82,124200.0,25.5553,25.6277,25.5487,25.575,124200.0
2009-10-14 13:30:00,38.83,38.84,38.77,38.83,93500.0,25.5816,25.5882,25.5421,25.5816,93500.0
2009-10-14 14:00:00,38.85,38.9,38.8,38.83,125400.0,25.5948,25.6277,25.5618,25.5816,125400.0
2009-10-14 14:30:00,38.83,38.86,38.75,38.77,204300.0,25.5816,25.6014,25.5289,25.5421,204300.0
2009-10-14 15:00:00,38.76,39.03,38.76,39.0,330000.0,25.5355,25.7134,25.5355,25.6936,330000.0
2009-10-14 15:30:00,39.02,39.04,38.82,38.9,451600.0,25.7068,25.72,25.575,25.6277,451600.0
2009-10-15 09:30:00,38.5,38.76,38.5,38.69,129400.0,25.3642,25.5355,25.3642,25.4894,129400.0
2009-10-15 10:00:00,38.65,38.67,38.47,38.5,189400.0,25.463,25.4762,25.3444,25.3642,189400.0
2009-10-15 10:30:00,38.5,38.52,38.24,38.48,378500.0,25.3642,25.3774,25.1929,25.351,378500.0
2009-10-15 11:00:00,38.49,38.71,38.49,38.62,121200.0,25.3576,25.5026,25.3576,25.4433,121200.0
2009-10-15 11:30:00,38.59,38.78,38.57,38.77,60300.0,25.4235,25.5487,25.4103,25.5421,60300.0
2009-10-15 12:00:00,38.76,39.0,38.72,38.9,86900.0,25.5355,25.6936,25.5091,25.6277,86900.0
2009-10-15 12:30:00,38.89,39.0,38.89,38.94,142100.0,25.6211,25.6936,25.6211,25.6541,142100.0
2009-10-15 13:00:00,38.94,38.96,38.85,38.94,41600.0,25.6541,25.6673,25.5948,25.6541,41600.0
2009-10-15 13:30:00,38.95,38.98,38.87,38.97,54400.0,25.6607,25.6804,25.608,25.6738,54400.0
2009-10-15 14:00:00,38.96,39.03,38.9,38.91,51400.0,25.6673,25.7134,25.6277,25.6343,51400.0
2009-10-15 14:30:00,38.91,39.18,38.88,39.14,94000.0,25.6343,25.8122,25.6146,25.7858,94000.0
2009-10-15 15:00:00,39.14,39.17,38.98,38.98,96600.0,25.7858,25.8056,25.6804,25.6804,96600.0
2009-10-15 15:30:00,38.99,39.16,38.98,39.15,215700.0,25.687,25.799,25.6804,25.7924,215700.0
2009-10-16 09:30:00,38.58,38.91,38.4,38.73,193000.0,25.4169,25.6343,25.2983,25.5157,193000.0
2009-10-16 10:00:00,38.69,38.73,38.45,38.61,169700.0,25.4894,25.5157,25.3313,25.4367,169700.0
2009-10-16 10:30:00,38.61,38.69,38.4,38.51,106500.0,25.4367,25.4894,25.2983,25.3708,106500.0
2009-10-16 11:00:00,38.5,38.71,38.49,38.63,106100.0,25.3642,25.5026,25.3576,25.4498,106100.0
2009-10-16 11:30:00,38.62,38.65,38.44,38.65,89000.0,25.4433,25.463,25.3247,25.463,89000.0
2009-10-16 12:00:00,38.63,38.64,38.51,38.54,36200.0,25.4498,25.4564,25.3708,25.3906,36200.0
2009-10-16 12:30:00,38.55,38.58,38.44,38.54,55200.0,25.3971,25.4169,25.3247,25.3906,55200.0
2009-10-16 13:00:00,38.53,38.6,38.48,38.6,89400.0,25.384,25.4301,25.351,25.4301,89400.0
2009-10-16 13:30:00,38.6,38.68,38.56,38.6,56300.0,25.4301,25.4828,25.4037,25.4301,56300.0
2009-10-16 14:00:00,38.61,38.63,38.55,38.6,74700.0,25.4367,25.4498,25.3971,25.4301,74700.0
2009-10-16 14:30:00,38.59,38.6,38.53,38.54,29900.0,25.4235,25.4301,25.384,25.3906,29900.0
2009-10-16 15:00:00,38.54,38.6,38.53,38.6,70800.0,25.3906,25.4301,25.384,25.4301,70800.0
2009-10-16 15:30:00,38.6,38.72,38.49,38.53,177400.0,25.4301,25.5091,25.3576,25.384,177400.0
2009-10-19 09:30:00,38.99,39.16,38.78,38.9,207400.0,25.687,25.799,25.5487,25.6277,207400.0
2009-10-19 10:00:00,38.89,39.2,38.86,39.18,134800.0,25.6211,25.8254,25.6014,25.8122,134800.0
2009-10-19 10:30:00,39.2,39.39,39.18,39.28,73900.0,25.8254,25.9505,25.8122,25.8781,73900.0
2009-10-19 11:00:00,39.29,39.45,39.23,39.42,47300.0,25.8847,25.9901,25.8451,25.9703,47300.0
2009-10-19 11:30:00,39.42,39.51,39.31,39.51,53100.0,25.9703,26.0296,25.8978,26.0296,53100.0
2009-10-19 12:00:00,39.49,39.53,39.44,39.45,41700.0,26.0164,26.0428,25.9835,25.9901,41700.0
2009-10-19 12:30:00,39.46,39.54,39.45,39.5,43300.0,25.9967,26.0494,25.9901,26.023,43300.0
2009-10-19 13:00:00,39.5,39.56,39.45,39.53,50200.0,26.023,26.0625,25.9901,26.0428,50200.0
2009-10-19 13:30:00,39.53,39.64,39.52,39.55,66300.0,26.0428,26.1152,26.0362,26.056,66300.0
2009-10-19 14:00:00,39.56,39.65,39.56,39.65,80500.0,26.0625,26.1218,26.0625,26.1218,80500.0
2009-10-19 14:30:00,39.65,39.68,39.61,39.65,59800.0,26.1218,26.1416,26.0955,26.1218,59800.0
2009-10-19 15:00:00,39.65,39.65,39.45,39.5,105900.0,26.1218,26.1218,25.9901,26.023,105900.0
2009-10-19 15:30:00,39.5,39.67,39.48,39.6,270700.0,26.023,26.135,26.0098,26.0889,270700.0
2009-10-20 09:30:00,40.45,40.5,40.04,40.29,418700.0,26.6489,26.6818,26.3788,26.5435,418700.0
2009-10-20 10:00:00,40.3,40.33,40.0,40.07,397100.0,26.5501,26.5698,26.3524,26.3985,397100.0
2009-10-20 10:30:00,40.06,40.21,39.9,40.1,193500.0,26.3919,26.4908,26.2865,26.4183,193500.0
2009-10-20 11:00:00,40.08,40.12,39.92,39.97,142700.0,26.4051,26.4315,26.2997,26.3327,142700.0
2009-10-20 11:30:00,39.97,39.97,39.41,39.62,167800.0,26.3327,26.3327,25.9637,26.1021,167800.0
2009-10-20 12:00:00,39.61,39.72,39.51,39.68,106800.0,26.0955,26.168,26.0296,26.1416,106800.0
2009-10-20 12:30:00,39.68,39.72,39.55,39.64,85100.0,26.1416,26.168,26.056,26.1152,85100.0
2009-10-20 13:00:00,39.66,39.76,39.66,39.73,75000.0,26.1284,26.1943,26.1284,26.1745,75000.0
2009-10-20 13:30:00,39.74,39.83,39.68,39.73,72800.0,26.1811,26.2404,26.1416,26.1745,72800.0
2009-10-20 14:00:00,39.71,39.93,39.7,39.88,111800.0,26.1614,26.3063,26.1548,26.2734,111800.0
2009-10-20 14:30:00,39.87,39.99,39.83,39.85,76500.0,26.2668,26.3458,26.2404,26.2536,76500.0
2009-10-20 15:00:00,39.85,39.86,39.64,39.75,130000.0,26.2536,26.2602,26.1152,26.1877,130000.0
2009-10-20 15:30:00,39.74,39.89,39.74,39.79,388000.0,26.1811,26.28,26.1811,26.2141,388000.0
2009-10-21 09:30:00,39.3,39.84,39.29,39.72,223400.0,25.8913,26.247,25.8847,26.168,223400.0
2009-10-21 10:00:00,39.72,40.01,39.69,39.78,236000.0,26.168,26.359,26.1482,26.2075,236000.0
2009-10-21 10:30:00,39.8,40.28,39.77,40.11,257200.0,26.2207,26.5369,26.2009,26.4249,257200.0
2009-10-21 11:00:00,40.12,40.36,40.02,40.36,123800.0,26.4315,26.5896,26.3656,26.5896,123800.0
2009-10-21 11:30:00,40.35,40.35,40.08,40.16,118600.0,26.583,26.583,26.4051,26.4578,118600.0
2009-10-21 12:00:00,40.2,40.45,40.11,40.44,112600.0,26.4842,26.6489,26.4249,26.6423,112600.0
2009-10-21 12:30:00,40.45,40.6,40.41,40.59,127000.0,26.6489,26.7477,26.6225,26.7411,127000.0
2009-10-21 13:00:00,40.58,40.77,40.55,40.77,142200.0,26.7345,26.8597,26.7148,26.8597,142200.0
2009-10-21 13:30:00,40.75,40.94,40.72,40.94,143200.0,26.8465,26.9717,26.8268,26.9717,143200.0
2009-10-21 14:00:00,40.93,40.99,40.8,40.97,169300.0,26.9651,27.0046,26.8795,26.9915,169300.0
2009-10-21 14:30:00,40.96,41.15,40.9,41.11,239700.0,26.9849,27.1101,26.9453,27.0837,239700.0
2009-10-21 15:00:00,41.11,41.12,40.74,40.75,336200.0,27.0837,27.0903,26.8399,26.8465,336200.0
2009-10-21 15:30:00,40.75,40.81,40.22,40.26,810800.0,26.8465,26.8861,26.4974,26.5237,810800.0
2009-10-22 09:30:00,39.64,39.99,39.5,39.58,410300.0,26.1152,26.3458,26.023,26.0757,410300.0
2009-10-22 10:00:00,39.59,39.96,39.49,39.81,509500.0,26.0823,26.3261,26.0164,26.2272,509500.0
2009-10-22 10:30:00,39.81,39.9,39.69,39.88,191000.0,26.2272,26.2865,26.1482,26.2734,191000.0
2009-10-22 11:00:00,39.89,40.06,39.89,40.03,136700.0,26.28,26.3919,26.28,26.3722,136700.0
2009-10-22 11:30:00,40.03,40.2,39.99,40.04,101900.0,26.3722,26.4842,26.3458,26.3788,101900.0
2009-10-22 12:00:00,40.03,40.18,39.99,40.01,93400.0,26.3722,26.471,26.3458,26.359,93400.0
2009-10-22 12:30:00,40.02,40.31,40.01,40.28,109000.0,26.3656,26.5567,26.359,26.5369,109000.0
2009-10-22 13:00:00,40.27,40.33,40.15,40.17,63100.0,26.5303,26.5698,26.4512,26.4644,63100.0
2009-10-22 13:30:00,40.14,40.25,40.08,40.25,93500.0,26.4447,26.5171,26.4051,26.5171,93500.0
2009-10-22 14:00:00,40.25,40.43,40.24,40.39,111500.0,26.5171,26.6357,26.5105,26.6094,111500.0
2009-10-22 14:30:00,40.39,40.45,40.28,40.37,80200.0,26.6094,26.6489,26.5369,26.5962,80200.0
2009-10-22 15:00:00,40.37,40.53,40.35,40.5,105800.0,26.5962,26.7016,26.583,26.6818,105800.0
2009-10-22 15:30:00,40.49,40.49,40.32,40.39,119000.0,26.6752,26.6752,26.5632,26.6094,119000.0
2009-10-23 09:30:00,40.26,40.39,39.93,40.02,278900.0,26.5237,26.6094,26.3063,26.3656,278900.0
2009-10-23 10:00:00,40.05,40.2,39.65,39.89,311900.0,26.3854,26.4842,26.1218,26.28,311900.0
2009-10-23 10:30:00,39.88,39.92,39.71,39.82,272400.0,26.2734,26.2997,26.1614,26.2338,272400.0
2009-10-23 11:00:00,39.81,39.85,39.61,39.65,259800.0,26.2272,26.2536,26.0955,26.1218,259800.0
2009-10-23 11:30:00,39.63,39.95,39.6,39.86,77000.0,26.1087,26.3195,26.0889,26.2602,77000.0
2009-10-23 12:00:00,39.88,40.0,39.7,39.79,48600.0,26.2734,26.3524,26.1548,26.2141,48600.0
2009-10-23 12:30:00,39.8,40.03,39.79,39.88,40900.0,26.2207,26.3722,26.2141,26.2734,40900.0
2009-10-23 13:00:00,39.88,39.96,39.78,39.84,70200.0,26.2734,26.3261,26.2075,26.247,70200.0
2009-10-23 13:30:00,39.83,39.89,39.71,39.85,114000.0,26.2404,26.28,26.1614,26.2536,114000.0
2009-10-23 14:00:00,39.84,40.03,39.8,40.0,300500.0,26.247,26.3722,26.2207,26.3524,300500.0
2009-10-23 14:30:00,40.0,40.15,39.97,40.1,264600.0,26.3524,26.4512,26.3327,26.4183,264600.0
2009-10-23 15:00:00,40.1,40.28,40.08,40.21,525700.0,26.4183,26.5369,26.4051,26.4908,525700.0
2009-10-23 15:30:00,40.21,40.37,40.12,40.18,920300.0,26.4908,26.5962,26.4315,26.471,920300.0
2009-10-26 09:30:00,40.2,40.76,40.19,40.64,396300.0,26.4842,26.8531,26.4776,26.7741,396300.0
2009-10-26 10:00:00,40.65,40.78,40.61,40.66,294400.0,26.7806,26.8663,26.7543,26.7872,294400.0
2009-10-26 10:30:00,40.67,40.76,40.55,40.76,340500.0,26.7938,26.8531,26.7148,26.8531,340500.0
2009-10-26 11:00:00,40.75,40.76,40.47,40.47,328000.0,26.8465,26.8531,26.6621,26.6621,328000.0
2009-10-26 11:30:00,40.47,40.47,39.51,39.54,336100.0,26.6621,26.6621,26.0296,26.0494,336100.0
2009-10-26 12:00:00,39.54,39.75,39.44,39.55,360700.0,26.0494,26.1877,25.9835,26.056,360700.0
2009-10-26 12:30:00,39.55,39.62,39.4,39.59,74500.0,26.056,26.1021,25.9571,26.0823,74500.0
2009-10-26 13:00:00,39.58,39.6,39.29,39.45,110500.0,26.0757,26.0889,25.8847,25.9901,110500.0
2009-10-26 13:30:00,39.46,39.69,39.45,39.56,120500.0,25.9967,26.1482,25.9901,26.0625,120500.0
2009-10-26 14:00:00,39.56,39.62,39.45,39.54,94300.0,26.0625,26.1021,25.9901,26.0494,94300.0
2009-10-26 14:30:00,39.53,39.54,39.22,39.24,212700.0,26.0428,26.0494,25.8385,25.8517,212700.0
2009-10-26 15:00:00,39.24,39.27,38.96,38.99,234100.0,25.8517,25.8715,25.6673,25.687,234100.0
2009-10-26 15:30:00,39.0,39.38,38.98,39.22,309800.0,25.6936,25.944,25.6804,25.8385,309800.0
2009-10-27 09:30:00,38.77,38.99,38.45,38.76,228600.0,25.5421,25.687,25.3313,25.5355,228600.0
2009-10-27 10:00:00,38.75,38.77,38.2,38.75,341200.0,25.5289,25.5421,25.1666,25.5289,341200.0
2009-10-27 10:30:00,38.72,38.8,38.43,38.48,360800.0,25.5091,25.5618,25.3181,25.351,360800.0
2009-10-27 11:00:00,38.48,38.52,38.24,38.4,347600.0,25.351,25.3774,25.1929,25.2983,347600.0
2009-10-27 11:30:00,38.4,38.47,38.26,38.29,274700.0,25.2983,25.3444,25.2061,25.2259,274700.0
2009-10-27 12:00:00,38.31,38.31,38.07,38.07,191900.0,25.239,25.239,25.0809,25.0809,191900.0
2009-10-27 12:30:00,38.07,38.22,38.0,38.04,110200.0,25.0809,25.1797,25.0348,25.0612,110200.0
2009-10-27 13:00:00,38.05,38.14,37.75,37.78,133700.0,25.0677,25.127,24.8701,24.8899,133700.0
2009-10-27 13:30:00,37.78,37.84,37.63,37.75,140100.0,24.8899,24.9294,24.791,24.8701,140100.0
2009-10-27 14:00:00,37.76,38.07,37.75,37.98,218100.0,24.8767,25.0809,24.8701,25.0216,218100.0
2009-10-27 14:30:00,37.99,38.09,37.81,38.0,238800.0,25.0282,25.0941,24.9096,25.0348,238800.0
2009-10-27 15:00:00,38.0,38.1,37.83,37.89,293000.0,25.0348,25.1007,24.9228,24.9623,293000.0
2009-10-27 15:30:00,37.9,37.93,37.68,37.7,402100.0,24.9689,24.9887,24.824,24.8372,402100.0
2009-10-28 09:30:00,37.07,37.21,36.7,36.79,456100.0,24.4221,24.5143,24.1783,24.2376,456100.0
2009-10-28 10:00:00,36.78,36.78,36.19,36.2,544200.0,24.231,24.231,23.8424,23.8489,544200.0
2009-10-28 10:30:00,36.19,36.27,35.82,36.09,372600.0,23.8424,23.8951,23.5986,23.7765,372600.0
2009-10-28 11:00:00,36.07,36.38,35.98,36.34,161800.0,23.7633,23.9675,23.704,23.9412,161800.0
2009-10-28 11:30:00,36.33,36.35,36.0,36.05,211600.0,23.9346,23.9478,23.7172,23.7501,211600.0
2009-10-28 12:00:00,36.04,36.14,35.66,35.68,301700.0,23.7435,23.8094,23.4932,23.5064,301700.0
2009-10-28 12:30:00,35.67,35.7,35.46,35.61,350900.0,23.4998,23.5195,23.3614,23.4602,350900.0
2009-10-28 13:00:00,35.62,35.95,35.55,35.74,222000.0,23.4668,23.6842,23.4207,23.5459,222000.0
2009-10-28 13:30:00,35.77,35.83,35.66,35.69,167300.0,23.5657,23.6052,23.4932,23.5129,167300.0
2009-10-28 14:00:00,35.7,35.7,35.5,35.53,229300.0,23.5195,23.5195,23.3878,23.4075,229300.0
2009-10-28 14:30:00,35.53,35.6,35.38,35.38,310300.0,23.4075,23.4537,23.3087,23.3087,310300.0
2009-10-28 15:00:00,35.4,35.49,35.24,35.37,293800.0,23.3219,23.3812,23.2165,23.3021,293800.0
2009-10-28 15:30:00,35.35,35.47,35.19,35.35,635800.0,23.289,23.368,23.1835,23.289,635800.0
2009-10-29 09:30:00,36.69,36.83,36.4,36.68,196700.0,24.1718,24.264,23.9807,24.1652,196700.0
2009-10-29 10:00:00,36.67,37.0,36.58,36.84,194200.0,24.1586,24.376,24.0993,24.2706,194200.0
2009-10-29 10:30:00,36.83,36.95,36.74,36.94,220900.0,24.264,24.343,24.2047,24.3365,220900.0
2009-10-29 11:00:00,36.94,37.03,36.86,36.99,329900.0,24.3365,24.3958,24.2838,24.3694,329900.0
2009-10-29 11:30:00,37.0,37.08,36.9,37.0,174900.0,24.376,24.4287,24.3101,24.376,174900.0
2009-10-29 12:00:00,37.0,37.28,36.92,37.21,182000.0,24.376,24.5605,24.3233,24.5143,182000.0
2009-10-29 12:30:00,37.21,37.46,37.19,37.29,70900.0,24.5143,24.679,24.5012,24.567,70900.0
2009-10-29 13:00:00,37.27,37.38,37.23,37.34,62700.0,24.5539,24.6263,24.5275,24.6,62700.0
2009-10-29 13:30:00,37.34,37.41,37.28,37.29,88900.0,24.6,24.6461,24.5605,24.567,88900.0
2009-10-29 14:00:00,37.31,37.39,37.29,37.36,67100.0,24.5802,24.6329,24.567,24.6132,67100.0
2009-10-29 14:30:00,37.37,37.53,37.37,37.48,84700.0,24.6197,24.7252,24.6197,24.6922,84700.0
2009-10-29 15:00:00,37.48,37.58,37.38,37.41,129300.0,24.6922,24.7581,24.6263,24.6461,129300.0
2009-10-29 15:30:00,37.42,37.47,37.24,37.42,303400.0,24.6527,24.6856,24.5341,24.6527,303400.0
2009-10-30 09:30:00,37.01,37.3,36.72,36.92,165500.0,24.3826,24.5736,24.1915,24.3233,165500.0
2009-10-30 10:00:00,36.91,37.12,36.56,36.58,209200.0,24.3167,24.455,24.0861,24.0993,209200.0
2009-10-30 10:30:00,36.59,36.66,36.25,36.63,206700.0,24.1059,24.152,23.8819,24.1322,206700.0
2009-10-30 11:00:00,36.62,36.64,36.2,36.23,111500.0,24.1256,24.1388,23.8489,23.8687,111500.0
2009-10-30 11:30:00,36.23,36.31,35.52,35.77,186400.0,23.8687,23.9214,23.4009,23.5657,186400.0
2009-10-30 12:00:00,35.77,36.0,35.6,35.65,199000.0,23.5657,23.7172,23.4537,23.4866,199000.0
2009-10-30 12:30:00,35.65,35.96,35.48,35.53,136200.0,23.4866,23.6908,23.3746,23.4075,136200.0
2009-10-30 13:00:00,35.54,35.83,35.48,35.5,127500.0,23.4141,23.6052,23.3746,23.3878,127500.0
2009-10-30 13:30:00,35.5,35.62,35.3,35.5,55800.0,23.3878,23.4668,23.256,23.3878,55800.0
2009-10-30 14:00:00,35.53,35.94,35.5,35.72,90100.0,23.4075,23.6776,23.3878,23.5327,90100.0
2009-10-30 14:30:00,35.72,35.74,35.52,35.63,197100.0,23.5327,23.5459,23.4009,23.4734,197100.0
2009-10-30 15:00:00,35.59,35.63,35.4,35.51,182900.0,23.4471,23.4734,23.3219,23.3944,182900.0
2009-10-30 15:30:00,35.5,35.9,35.48,35.62,370400.0,23.3878,23.6513,23.3746,23.4668,370400.0
2009-11-02 09:30:00,35.96,36.51,35.96,36.41,323900.0,23.6908,24.0532,23.6908,23.9873,323900.0
2009-11-02 10:00:00,36.44,37.42,36.43,37.24,552700.0,24.0071,24.6527,24.0005,24.5341,552700.0
2009-11-02 10:30:00,37.25,37.59,37.25,37.26,593100.0,24.5407,24.7647,24.5407,24.5473,593100.0
2009-11-02 11:00:00,37.26,37.36,37.0,37.08,526600.0,24.5473,24.6132,24.376,24.4287,526600.0
2009-11-02 11:30:00,37.1,37.22,36.84,37.08,354300.0,24.4419,24.5209,24.2706,24.4287,354300.0
2009-11-02 12:00:00,37.09,37.17,36.95,36.99,177800.0,24.4353,24.488,24.343,24.3694,177800.0
2009-11-02 12:30:00,36.97,37.04,36.44,36.45,413500.0,24.3562,24.4023,24.0071,24.0136,413500.0
2009-11-02 13:00:00,36.45,36.86,36.41,36.76,509000.0,24.0136,24.2838,23.9873,24.2179,509000.0
2009-11-02 13:30:00,36.74,36.75,36.41,36.43,287200.0,24.2047,24.2113,23.9873,24.0005,287200.0
2009-11-02 14:00:00,36.43,36.84,36.24,36.81,241400.0,24.0005,24.2706,23.8753,24.2508,241400.0
2009-11-02 14:30:00,36.82,36.9,36.48,36.58,207100.0,24.2574,24.3101,24.0334,24.0993,207100.0
2009-11-02 15:00:00,36.57,36.68,36.37,36.55,323600.0,24.0927,24.1652,23.9609,24.0795,323600.0
2009-11-02 15:30:00,36.55,37.19,36.55,37.15,558000.0,24.0795,24.5012,24.0795,24.4748,558000.0
2009-11-03 09:30:00,36.66,37.68,36.61,37.55,635800.0,24.152,24.824,24.1191,24.7383,635800.0
2009-11-03 10:00:00,37.55,37.9,37.31,37.66,712400.0,24.7383,24.9689,24.5802,24.8108,712400.0
2009-11-03 10:30:00,37.68,38.25,37.66,38.0,584900.0,24.824,25.1995,24.8108,25.0348,584900.0
2009-11-03 11:00:00,37.99,38.11,37.58,37.78,394100.0,25.0282,25.1073,24.7581,24.8899,394100.0
2009-11-03 11:30:00,37.78,38.82,37.69,38.06,889300.0,24.8899,25.575,24.8306,25.0743,889300.0
2009-11-03 12:00:00,38.04,38.1,37.86,37.99,287500.0,25.0612,25.1007,24.9426,25.0282,287500.0
2009-11-03 12:30:00,37.97,38.6,37.96,38.27,316500.0,25.015,25.4301,25.0084,25.2127,316500.0
2009-11-03 13:00:00,38.26,38.49,38.17,38.23,167000.0,25.2061,25.3576,25.1468,25.1863,167000.0
2009-11-03 13:30:00,38.21,38.52,38.21,38.5,200400.0,25.1731,25.3774,25.1731,25.3642,200400.0
2009-11-03 14:00:00,38.51,38.71,38.51,38.65,341700.0,25.3708,25.5026,25.3708,25.463,341700.0
2009-11-03 14:30:00,38.66,38.72,38.56,38.67,328300.0,25.4696,25.5091,25.4037,25.4762,328300.0
2009-11-03 15:00:00,38.65,39.12,38.65,38.99,598600.0,25.463,25.7727,25.463,25.687,598600.0
2009-11-03 15:30:00,38.98,39.07,38.83,38.91,558700.0,25.6804,25.7397,25.5816,25.6343,558700.0
2009-11-04 09:30:00,39.54,39.8,39.42,39.77,372400.0,26.0494,26.2207,25.9703,26.2009,372400.0
2009-11-04 10:00:00,39.77,39.98,39.59,39.76,395800.0,26.2009,26.3392,26.0823,26.1943,395800.0
2009-11-04 10:30:00,39.79,40.05,39.72,40.04,238900.0,26.2141,26.3854,26.168,26.3788,238900.0
2009-11-04 11:00:00,40.02,40.22,39.96,40.07,294600.0,26.3656,26.4974,26.3261,26.3985,294600.0
2009-11-04 11:30:00,40.03,40.08,39.73,39.74,102100.0,26.3722,26.4051,26.1745,26.1811,102100.0
2009-11-04 12:00:00,39.75,39.95,39.68,39.8,99000.0,26.1877,26.3195,26.1416,26.2207,99000.0
2009-11-04 12:30:00,39.81,39.85,39.71,39.73,78900.0,26.2272,26.2536,26.1614,26.1745,78900.0
2009-11-04 13:00:00,39.72,39.78,39.63,39.67,91200.0,26.168,26.2075,26.1087,26.135,91200.0
2009-11-04 13:30:00,39.67,39.74,39.59,39.63,110400.0,26.135,26.1811,26.0823,26.1087,110400.0
2009-11-04 14:00:00,39.63,39.99,39.45,39.48,185100.0,26.1087,26.3458,25.9901,26.0098,185100.0
2009-11-04 14:30:00,39.48,39.99,39.41,39.94,204700.0,26.0098,26.3458,25.9637,26.3129,204700.0
2009-11-04 15:00:00,39.9,39.96,39.73,39.78,201700.0,26.2865,26.3261,26.1745,26.2075,201700.0
2009-11-04 15:30:00,39.79,39.83,39.26,39.28,326100.0,26.2141,26.2404,25.8649,25.8781,326100.0
2009-11-05 09:30:00,39.81,39.97,39.39,39.66,265000.0,26.2272,26.3327,25.9505,26.1284,265000.0
2009-11-05 10:00:00,39.66,39.8,39.32,39.51,250300.0,26.1284,26.2207,25.9044,26.0296,250300.0
2009-11-05 10:30:00,39.52,39.82,39.52,39.74,139100.0,26.0362,26.2338,26.0362,26.1811,139100.0
2009-11-05 11:00:00,39.75,39.77,39.48,39.54,106400.0,26.1877,26.2009,26.0098,26.0494,106400.0
2009-11-05 11:30:00,39.53,39.54,39.05,39.1,161700.0,26.0428,26.0494,25.7265,25.7595,161700.0
2009-11-05 12:00:00,39.1,39.22,39.04,39.13,173800.0,25.7595,25.8385,25.72,25.7793,173800.0
2009-11-05 12:30:00,39.13,39.24,39.06,39.16,157200.0,25.7793,25.8517,25.7331,25.799,157200.0
2009-11-05 13:00:00,39.16,39.22,39.08,39.17,125100.0,25.799,25.8385,25.7463,25.8056,125100.0
2009-11-05 13:30:00,39.17,39.25,39.09,39.11,153200.0,25.8056,25.8583,25.7529,25.7661,153200.0
2009-11-05 14:00:00,39.12,39.19,39.07,39.19,115700.0,25.7727,25.8188,25.7397,25.8188,115700.0
2009-11-05 14:30:00,39.17,39.28,39.06,39.25,144100.0,25.8056,25.8781,25.7331,25.8583,144100.0
2009-11-05 15:00:00,39.25,39.44,39.12,39.43,182200.0,25.8583,25.9835,25.7727,25.9769,182200.0
2009-11-05 15:30:00,39.43,39.61,39.38,39.56,199500.0,25.9769,26.0955,25.944,26.0625,199500.0
2009-11-06 09:30:00,38.64,40.07,38.51,39.77,824100.0,25.4564,26.3985,25.3708,26.2009,824100.0
2009-11-06 10:00:00,39.82,39.97,39.43,39.44,322100.0,26.2338,26.3327,25.9769,25.9835,322100.0
2009-11-06 10:30:00,39.44,39.69,39.21,39.59,280700.0,25.9835,26.1482,25.832,26.0823,280700.0
2009-11-06 11:00:00,39.59,39.63,39.37,39.52,175100.0,26.0823,26.1087,25.9374,26.0362,175100.0
2009-11-06 11:30:00,39.49,39.86,39.39,39.72,99700.0,26.0164,26.2602,25.9505,26.168,99700.0
2009-11-06 12:00:00,39.73,39.9,39.65,39.76,100400.0,26.1745,26.2865,26.1218,26.1943,100400.0
2009-11-06 12:30:00,39.8,39.85,39.58,39.62,48200.0,26.2207,26.2536,26.0757,26.1021,48200.0
2009-11-06 13:00:00,39.61,39.83,39.54,39.7,82000.0,26.0955,26.2404,26.0494,26.1548,82000.0
2009-11-06 13:30:00,39.72,39.8,39.64,39.67,53900.0,26.168,26.2207,26.1152,26.135,53900.0
2009-11-06 14:00:00,39.67,39.68,39.55,39.63,46600.0,26.135,26.1416,26.056,26.1087,46600.0
2009-11-06 14:30:00,39.62,39.69,39.58,39.64,35800.0,26.1021,26.1482,26.0757,26.1152,35800.0
2009-11-06 15:00:00,39.65,39.65,39.48,39.59,77500.0,26.1218,26.1218,26.0098,26.0823,77500.0
2009-11-06 15:30:00,39.6,39.73,39.55,39.69,136900.0,26.0889,26.1745,26.056,26.1482,136900.0
2009-11-09 09:30:00,40.91,41.04,40.71,40.97,301900.0,26.9519,27.0376,26.8202,26.9915,301900.0
2009-11-09 10:00:00,40.99,41.21,40.99,41.1,206800.0,27.0046,27.1496,27.0046,27.0771,206800.0
2009-11-09 10:30:00,41.1,41.32,41.06,41.22,127500.0,27.0771,27.222,27.0508,27.1562,127500.0
2009-11-09 11:00:00,41.26,41.38,41.14,41.37,150900.0,27.1825,27.2616,27.1035,27.255,150900.0
2009-11-09 11:30:00,41.37,41.37,41.24,41.26,99400.0,27.255,27.255,27.1693,27.1825,99400.0
2009-11-09 12:00:00,41.26,41.34,41.2,41.21,104500.0,27.1825,27.2352,27.143,27.1496,104500.0
2009-11-09 12:30:00,41.21,41.22,41.13,41.21,100100.0,27.1496,27.1562,27.0969,27.1496,100100.0
2009-11-09 13:00:00,41.23,41.28,41.17,41.23,91300.0,27.1628,27.1957,27.1232,27.1628,91300.0
2009-11-09 13:30:00,41.23,41.25,41.18,41.22,127400.0,27.1628,27.1759,27.1298,27.1562,127400.0
2009-11-09 14:00:00,41.22,41.25,41.17,41.24,134400.0,27.1562,27.1759,27.1232,27.1693,134400.0
2009-11-09 14:30:00,41.25,41.57,41.23,41.46,177700.0,27.1759,27.3868,27.1628,27.3143,177700.0
2009-11-09 15:00:00,41.46,41.51,41.35,41.37,139700.0,27.3143,27.3472,27.2418,27.255,139700.0
2009-11-09 15:30:00,41.36,41.41,41.15,41.41,250600.0,27.2484,27.2813,27.1101,27.2813,250600.0
2009-11-10 09:30:00,41.0,41.42,40.97,41.27,134300.0,27.0112,27.2879,26.9915,27.1891,134300.0
2009-11-10 10:00:00,41.25,41.33,41.13,41.28,127000.0,27.1759,27.2286,27.0969,27.1957,127000.0
2009-11-10 10:30:00,41.28,41.35,40.9,40.95,176300.0,27.1957,27.2418,26.9453,26.9783,176300.0
2009-11-10 11:00:00,40.97,41.06,40.75,41.03,139000.0,26.9915,27.0508,26.8465,27.031,139000.0
2009-11-10 11:30:00,41.04,41.19,40.9,41.1,50300.0,27.0376,27.1364,26.9453,27.0771,50300.0
2009-11-10 12:00:00,41.11,41.11,40.78,40.78,55300.0,27.0837,27.0837,26.8663,26.8663,55300.0
2009-11-10 12:30:00,40.78,41.06,40.74,41.02,45200.0,26.8663,27.0508,26.8399,27.0244,45200.0
2009-11-10 13:00:00,41.01,41.08,40.86,40.95,30600.0,27.0178,27.0639,26.919,26.9783,30600.0
2009-11-10 13:30:00,40.95,41.14,40.89,41.14,54900.0,26.9783,27.1035,26.9388,27.1035,54900.0
2009-11-10 14:00:00,41.12,41.23,41.04,41.2,45700.0,27.0903,27.1628,27.0376,27.143,45700.0
2009-11-10 14:30:00,41.2,41.52,41.19,41.5,111500.0,27.143,27.3538,27.1364,27.3406,111500.0
2009-11-10 15:00:00,41.5,41.51,41.28,41.3,184300.0,27.3406,27.3472,27.1957,27.2089,184300.0
2009-11-10 15:30:00,41.3,41.32,41.04,41.1,148900.0,27.2089,27.222,27.0376,27.0771,148900.0
2009-11-11 09:30:00,41.4,41.54,41.24,41.44,141300.0,27.2748,27.367,27.1693,27.3011,141300.0
2009-11-11 10:00:00,41.45,41.63,41.33,41.57,150100.0,27.3077,27.4263,27.2286,27.3868,150100.0
2009-11-11 10:30:00,41.57,41.59,41.19,41.24,202200.0,27.3868,27.3999,27.1364,27.1693,202200.0
2009-11-11 11:00:00,41.24,41.26,40.79,40.95,107500.0,27.1693,27.1825,26.8729,26.9783,107500.0
2009-11-11 11:30:00,40.96,41.25,40.81,40.95,71600.0,26.9849,27.1759,26.8861,26.9783,71600.0
2009-11-11 12:00:00,40.92,40.98,40.8,40.92,34400.0,26.9585,26.9981,26.8795,26.9585,34400.0
2009-11-11 12:30:00,40.93,41.01,40.83,40.84,63400.0,26.9651,27.0178,26.8992,26.9058,63400.0
2009-11-11 13:00:00,40.84,40.96,40.83,40.88,44100.0,26.9058,26.9849,26.8992,26.9322,44100.0
2009-11-11 13:30:00,40.9,40.92,40.7,40.79,66600.0,26.9453,26.9585,26.8136,26.8729,66600.0
2009-11-11 14:00:00,40.76,41.0,40.76,40.97,56200.0,26.8531,27.0112,26.8531,26.9915,56200.0
2009-11-11 14:30:00,40.97,41.01,40.88,41.0,33800.0,26.9915,27.0178,26.9322,27.0112,33800.0
2009-11-11 15:00:00,41.0,41.02,40.91,41.0,80100.0,27.0112,27.0244,26.9519,27.0112,80100.0
2009-11-11 15:30:00,40.99,41.01,40.87,40.92,136600.0,27.0046,27.0178,26.9256,26.9585,136600.0
2009-11-12 09:30:00,41.02,41.28,40.74,41.17,256500.0,27.0244,27.1957,26.8399,27.1232,256500.0
2009-11-12 10:00:00,41.21,41.31,40.74,40.9,152600.0,27.1496,27.2155,26.8399,26.9453,152600.0
2009-11-12 10:30:00,40.88,40.97,40.75,40.8,94900.0,26.9322,26.9915,26.8465,26.8795,94900.0
2009-11-12 11:00:00,40.78,40.82,40.46,40.65,235800.0,26.8663,26.8926,26.6555,26.7806,235800.0
2009-11-12 11:30:00,40.65,40.69,40.34,40.37,141900.0,26.7806,26.807,26.5764,26.5962,141900.0
2009-11-12 12:00:00,40.4,40.48,40.31,40.34,67200.0,26.6159,26.6686,26.5567,26.5764,67200.0
2009-11-12 12:30:00,40.32,40.46,40.25,40.32,60600.0,26.5632,26.6555,26.5171,26.5632,60600.0
2009-11-12 13:00:00,40.34,40.35,40.15,40.3,67800.0,26.5764,26.583,26.4512,26.5501,67800.0
2009-11-12 13:30:00,40.29,40.31,40.17,40.18,95600.0,26.5435,26.5567,26.4644,26.471,95600.0
2009-11-12 14:00:00,40.18,40.35,40.15,40.18,142300.0,26.471,26.583,26.4512,26.471,142300.0
2009-11-12 14:30:00,40.18,40.21,39.9,39.92,183000.0,26.471,26.4908,26.2865,26.2997,183000.0
2009-11-12 15:00:00,39.92,40.01,39.82,39.89,178200.0,26.2997,26.359,26.2338,26.28,178200.0
2009-11-12 15:30:00,39.9,39.98,39.72,39.94,400700.0,26.2865,26.3392,26.168,26.3129,400700.0
2009-11-13 09:30:00,40.27,40.38,40.03,40.08,298900.0,26.5303,26.6028,26.3722,26.4051,298900.0
2009-11-13 10:00:00,40.07,40.34,40.04,40.13,260900.0,26.3985,26.5764,26.3788,26.4381,260900.0
2009-11-13 10:30:00,40.13,40.37,40.1,40.25,242200.0,26.4381,26.5962,26.4183,26.5171,242200.0
2009-11-13 11:00:00,40.25,40.36,40.17,40.33,172600.0,26.5171,26.5896,26.4644,26.5698,172600.0
2009-11-13 11:30:00,40.33,40.43,40.3,40.35,129100.0,26.5698,26.6357,26.5501,26.583,129100.0
2009-11-13 12:00:00,40.36,40.62,40.36,40.55,167000.0,26.5896,26.7609,26.5896,26.7148,167000.0
2009-11-13 12:30:00,40.56,40.58,40.45,40.48,104600.0,26.7214,26.7345,26.6489,26.6686,104600.0
2009-11-13 13:00:00,40.47,40.5,40.45,40.49,52000.0,26.6621,26.6818,26.6489,26.6752,52000.0
2009-11-13 13:30:00,40.5,40.5,40.38,40.4,62300.0,26.6818,26.6818,26.6028,26.6159,62300.0
2009-11-13 14:00:00,40.4,40.47,40.37,40.4,48700.0,26.6159,26.6621,26.5962,26.6159,48700.0
2009-11-13 14:30:00,40.4,40.4,40.19,40.2,47900.0,26.6159,26.6159,26.4776,26.4842,47900.0
2009-11-13 15:00:00,40.2,40.2,40.1,40.13,157900.0,26.4842,26.4842,26.4183,26.4381,157900.0
2009-11-13 15:30:00,40.14,40.36,40.12,40.25,238000.0,26.4447,26.5896,26.4315,26.5171,238000.0
2009-11-16 09:30:00,41.42,41.88,41.37,41.81,332700.0,27.2879,27.591,27.255,27.5449,332700.0
2009-11-16 10:00:00,41.8,42.14,41.77,42.09,347000.0,27.5383,27.7623,27.5185,27.7293,347000.0
2009-11-16 10:30:00,42.09,42.22,42.05,42.21,199900.0,27.7293,27.815,27.703,27.8084,199900.0
2009-11-16 11:00:00,42.2,42.2,41.99,42.11,183900.0,27.8018,27.8018,27.6635,27.7425,183900.0
2009-11-16 11:30:00,42.12,42.25,42.12,42.2,138400.0,27.7491,27.8347,27.7491,27.8018,138400.0
2009-11-16 12:00:00,42.2,42.24,41.82,42.01,119800.0,27.8018,27.8282,27.5515,27.6766,119800.0
2009-11-16 12:30:00,42.01,42.23,41.97,42.19,163100.0,27.6766,27.8216,27.6503,27.7952,163100.0
2009-11-16 13:00:00,42.2,42.25,42.17,42.22,87400.0,27.8018,27.8347,27.782,27.815,87400.0
2009-11-16 13:30:00,42.21,42.37,42.18,42.36,67400.0,27.8084,27.9138,27.7886,27.9072,67400.0
2009-11-16 14:00:00,42.36,42.58,42.36,42.55,78400.0,27.9072,28.0522,27.9072,28.0324,78400.0
2009-11-16 14:30:00,42.55,42.58,42.38,42.44,122700.0,28.0324,28.0522,27.9204,27.9599,122700.0
2009-11-16 15:00:00,42.44,42.47,42.04,42.12,179800.0,27.9599,27.9797,27.6964,27.7491,179800.0
2009-11-16 15:30:00,42.12,42.38,42.06,42.36,269200.0,27.7491,27.9204,27.7096,27.9072,269200.0
2009-11-17 09:30:00,41.72,42.15,41.66,41.97,142000.0,27.4856,27.7689,27.446,27.6503,142000.0
2009-11-17 10:00:00,42.0,42.12,41.76,41.89,118200.0,27.67,27.7491,27.5119,27.5976,118200.0
2009-11-17 10:30:00,41.88,41.88,41.51,41.66,52200.0,27.591,27.591,27.3472,27.446,52200.0
2009-11-17 11:00:00,41.64,41.68,41.42,41.46,51600.0,27.4329,27.4592,27.2879,27.3143,51600.0
2009-11-17 11:30:00,41.51,41.66,41.47,41.65,29100.0,27.3472,27.446,27.3209,27.4395,29100.0
2009-11-17 12:00:00,41.6,42.03,41.58,41.99,42400.0,27.4065,27.6898,27.3933,27.6635,42400.0
2009-11-17 12:30:00,41.99,42.07,41.82,41.93,68800.0,27.6635,27.7162,27.5515,27.6239,68800.0
2009-11-17 13:00:00,41.91,41.96,41.73,41.87,92200.0,27.6107,27.6437,27.4922,27.5844,92200.0
2009-11-17 13:30:00,41.87,42.17,41.87,42.12,83300.0,27.5844,27.782,27.5844,27.7491,83300.0
2009-11-17 14:00:00,42.11,42.12,41.99,42.04,143600.0,27.7425,27.7491,27.6635,27.6964,143600.0
2009-11-17 14:30:00,42.03,42.16,41.99,42.16,76100.0,27.6898,27.7754,27.6635,27.7754,76100.0
2009-11-17 15:00:00,42.16,42.26,42.11,42.2,64000.0,27.7754,27.8413,27.7425,27.8018,64000.0
2009-11-17 15:30:00,42.2,42.29,42.08,42.26,203800.0,27.8018,27.8611,27.7227,27.8413,203800.0
2009-11-18 09:30:00,42.59,42.61,42.34,42.42,218700.0,28.0587,28.0719,27.894,27.9467,218700.0
2009-11-18 10:00:00,42.42,42.48,42.2,42.43,251500.0,27.9467,27.9863,27.8018,27.9533,251500.0
2009-11-18 10:30:00,42.44,42.66,42.37,42.54,132200.0,27.9599,28.1049,27.9138,28.0258,132200.0
2009-11-18 11:00:00,42.56,42.72,42.42,42.44,104000.0,28.039,28.1444,27.9467,27.9599,104000.0
2009-11-18 11:30:00,42.44,42.45,42.3,42.34,92400.0,27.9599,27.9665,27.8677,27.894,92400.0
2009-11-18 12:00:00,42.33,42.4,42.26,42.33,60500.0,27.8874,27.9336,27.8413,27.8874,60500.0
2009-11-18 12:30:00,42.32,42.37,42.19,42.21,79600.0,27.8809,27.9138,27.7952,27.8084,79600.0
2009-11-18 13:00:00,42.2,42.2,42.01,42.1,93600.0,27.8018,27.8018,27.6766,27.7359,93600.0
2009-11-18 13:30:00,42.16,42.31,42.09,42.26,120100.0,27.7754,27.8743,27.7293,27.8413,120100.0
2009-11-18 14:00:00,42.27,42.39,42.24,42.32,74000.0,27.8479,27.927,27.8282,27.8809,74000.0
2009-11-18 14:30:00,42.32,42.33,42.01,42.05,80600.0,27.8809,27.8874,27.6766,27.703,80600.0
2009-11-18 15:00:00,42.06,42.24,42.06,42.21,93200.0,27.7096,27.8282,27.7096,27.8084,93200.0
2009-11-18 15:30:00,42.2,42.31,42.13,42.3,175500.0,27.8018,27.8743,27.7557,27.8677,175500.0
2009-11-19 09:30:00,41.37,41.45,40.6,40.77,207600.0,27.255,27.3077,26.7477,26.8597,207600.0
2009-11-19 10:00:00,40.77,40.94,40.65,40.87,98900.0,26.8597,26.9717,26.7806,26.9256,98900.0
2009-11-19 10:30:00,40.83,40.85,40.57,40.67,94800.0,26.8992,26.9124,26.7279,26.7938,94800.0
2009-11-19 11:00:00,40.68,40.79,40.62,40.7,52300.0,26.8004,26.8729,26.7609,26.8136,52300.0
2009-11-19 11:30:00,40.7,41.03,40.64,41.03,63900.0,26.8136,27.031,26.7741,27.031,63900.0
2009-11-19 12:00:00,41.02,41.24,41.02,41.23,93500.0,27.0244,27.1693,27.0244,27.1628,93500.0
2009-11-19 12:30:00,41.25,41.28,41.22,41.28,134700.0,27.1759,27.1957,27.1562,27.1957,134700.0
2009-11-19 13:00:00,41.27,41.31,41.24,41.29,105000.0,27.1891,27.2155,27.1693,27.2023,105000.0
2009-11-19 13:30:00,41.31,41.37,41.24,41.28,64600.0,27.2155,27.255,27.1693,27.1957,64600.0
2009-11-19 14:00:00,41.29,41.33,41.24,41.24,65800.0,27.2023,27.2286,27.1693,27.1693,65800.0
2009-11-19 14:30:00,41.25,41.41,41.24,41.34,64000.0,27.1759,27.2813,27.1693,27.2352,64000.0
2009-11-19 15:00:00,41.34,41.36,41.22,41.27,94700.0,27.2352,27.2484,27.1562,27.1891,94700.0
2009-11-19 15:30:00,41.28,41.35,41.15,41.24,173900.0,27.1957,27.2418,27.1101,27.1693,173900.0
2009-11-20 09:30:00,40.82,40.93,40.61,40.64,78400.0,26.8926,26.9651,26.7543,26.7741,78400.0
2009-11-20 10:00:00,40.62,40.72,40.38,40.69,131300.0,26.7609,26.8268,26.6028,26.807,131300.0
2009-11-20 10:30:00,40.7,40.71,40.5,40.5,69500.0,26.8136,26.8202,26.6818,26.6818,69500.0
2009-11-20 11:00:00,40.5,40.64,40.46,40.5,78600.0,26.6818,26.7741,26.6555,26.6818,78600.0
2009-11-20 11:30:00,40.51,40.53,40.39,40.4,82300.0,26.6884,26.7016,26.6094,26.6159,82300.0
2009-11-20 12:00:00,40.4,40.51,40.38,40.49,82800.0,26.6159,26.6884,26.6028,26.6752,82800.0
2009-11-20 12:30:00,40.49,40.54,40.36,40.4,51200.0,26.6752,26.7082,26.5896,26.6159,51200.0
2009-11-20 13:00:00,40.41,40.41,40.31,40.37,90900.0,26.6225,26.6225,26.5567,26.5962,90900.0
2009-11-20 13:30:00,40.36,40.55,40.35,40.54,50700.0,26.5896,26.7148,26.583,26.7082,50700.0
2009-11-20 14:00:00,40.55,40.57,40.5,40.54,63500.0,26.7148,26.7279,26.6818,26.7082,63500.0
2009-11-20 14:30:00,40.54,40.7,40.54,40.57,103300.0,26.7082,26.8136,26.7082,26.7279,103300.0
2009-11-20 15:00:00,40.57,40.68,40.55,40.68,106300.0,26.7279,26.8004,26.7148,26.8004,106300.0
2009-11-20 15:30:00,40.68,40.8,40.6,40.7,300700.0,26.8004,26.8795,26.7477,26.8136,300700.0
2009-11-23 09:30:00,41.87,42.13,41.85,42.06,122200.0,27.7576,27.93,27.7443,27.8835,122200.0
2009-11-23 10:00:00,42.06,42.23,41.97,42.06,225600.0,27.8835,27.9962,27.8239,27.8835,225600.0
2009-11-23 10:30:00,42.09,42.16,41.99,42.01,107100.0,27.9034,27.9498,27.8371,27.8504,107100.0
2009-11-23 11:00:00,42.02,42.04,41.95,42.02,74800.0,27.857,27.8703,27.8106,27.857,74800.0
2009-11-23 11:30:00,42.02,42.03,41.73,41.74,41600.0,27.857,27.8637,27.6648,27.6714,41600.0
2009-11-23 12:00:00,41.75,41.84,41.74,41.77,134300.0,27.678,27.7377,27.6714,27.6913,134300.0
2009-11-23 12:30:00,41.78,41.85,41.68,41.71,126800.0,27.6979,27.7443,27.6316,27.6515,126800.0
2009-11-23 13:00:00,41.71,41.71,41.44,41.55,186900.0,27.6515,27.6515,27.4725,27.5454,186900.0
2009-11-23 13:30:00,41.54,41.63,41.42,41.44,92500.0,27.5388,27.5985,27.4593,27.4725,92500.0
2009-11-23 14:00:00,41.43,41.54,41.33,41.53,121000.0,27.4659,27.5388,27.3996,27.5322,121000.0
2009-11-23 14:30:00,41.52,41.63,41.5,41.51,50000.0,27.5256,27.5985,27.5123,27.5189,50000.0
2009-11-23 15:00:00,41.51,41.56,41.46,41.47,64800.0,27.5189,27.5521,27.4858,27.4924,64800.0
2009-11-23 15:30:00,41.47,41.5,41.3,41.43,247700.0,27.4924,27.5123,27.3797,27.4659,247700.0
2009-11-24 09:30:00,41.45,41.45,40.79,40.86,104800.0,27.4792,27.4792,27.0416,27.088,104800.0
2009-11-24 10:00:00,40.88,41.14,40.77,40.78,167900.0,27.1013,27.2736,27.0283,27.035,167900.0
2009-11-24 10:30:00,40.78,41.09,40.77,40.94,111200.0,27.035,27.2405,27.0283,27.141,111200.0
2009-11-24 11:00:00,40.93,40.97,40.85,40.9,95400.0,27.1344,27.1609,27.0814,27.1145,95400.0
2009-11-24 11:30:00,40.88,40.93,40.75,40.93,34600.0,27.1013,27.1344,27.0151,27.1344,34600.0
2009-11-24 12:00:00,40.94,41.03,40.89,40.99,27100.0,27.141,27.2007,27.1079,27.1742,27100.0
2009-11-24 12:30:00,40.97,41.03,40.94,40.99,44400.0,27.1609,27.2007,27.141,27.1742,44400.0
2009-11-24 13:00:00,40.99,41.08,40.98,41.03,29700.0,27.1742,27.2339,27.1676,27.2007,29700.0
2009-11-24 13:30:00,41.03,41.11,41.02,41.1,33800.0,27.2007,27.2537,27.1941,27.2471,33800.0
2009-11-24 14:00:00,41.1,41.29,41.0,41.27,51800.0,27.2471,27.3731,27.1808,27.3598,51800.0
2009-11-24 14:30:00,41.27,41.4,41.2,41.34,34700.0,27.3598,27.446,27.3134,27.4062,34700.0
2009-11-24 15:00:00,41.34,41.34,41.19,41.21,33500.0,27.4062,27.4062,27.3068,27.32,33500.0
2009-11-24 15:30:00,41.22,41.26,41.14,41.26,75800.0,27.3267,27.3532,27.2736,27.3532,75800.0
2009-11-25 09:30:00,41.18,41.18,40.58,40.74,160600.0,27.3002,27.3002,26.9024,27.0085,160600.0
2009-11-25 10:00:00,40.76,40.92,40.61,40.81,182700.0,27.0217,27.1278,26.9223,27.0549,182700.0
2009-11-25 10:30:00,40.82,41.07,40.76,41.01,323000.0,27.0615,27.2272,27.0217,27.1875,323000.0
2009-11-25 11:00:00,41.0,41.24,40.97,41.24,165600.0,27.1808,27.3399,27.1609,27.3399,165600.0
2009-11-25 11:30:00,41.24,41.57,41.21,41.53,94900.0,27.3399,27.5587,27.32,27.5322,94900.0
2009-11-25 12:00:00,41.54,41.59,41.42,41.46,83400.0,27.5388,27.572,27.4593,27.4858,83400.0
2009-11-25 12:30:00,41.47,41.47,41.23,41.23,113100.0,27.4924,27.4924,27.3333,27.3333,113100.0
2009-11-25 13:00:00,41.23,41.3,41.16,41.25,81100.0,27.3333,27.3797,27.2869,27.3466,81100.0
2009-11-25 13:30:00,41.26,41.3,41.21,41.22,73100.0,27.3532,27.3797,27.32,27.3267,73100.0
2009-11-25 14:00:00,41.22,41.42,41.2,41.41,97800.0,27.3267,27.4593,27.3134,27.4526,97800.0
2009-11-25 14:30:00,41.41,41.63,41.39,41.55,178600.0,27.4526,27.5985,27.4394,27.5454,178600.0
2009-11-25 15:00:00,41.54,41.77,41.53,41.76,107300.0,27.5388,27.6913,27.5322,27.6847,107300.0
2009-11-25 15:30:00,41.77,41.82,41.69,41.73,216100.0,27.6913,27.7244,27.6383,27.6648,216100.0
2009-11-27 09:30:00,38.58,39.48,38.54,39.48,318900.0,25.5765,26.1731,25.55,26.1731,318900.0
2009-11-27 10:00:00,39.46,40.03,39.46,39.89,219600.0,26.1599,26.5378,26.1599,26.445,219600.0
2009-11-27 10:30:00,39.91,40.18,39.8,40.09,107800.0,26.4582,26.6372,26.3853,26.5775,107800.0
2009-11-27 11:00:00,40.1,40.26,40.0,40.11,138000.0,26.5842,26.6902,26.5179,26.5908,138000.0
2009-11-27 11:30:00,40.14,40.35,40.1,40.29,57100.0,26.6107,26.7499,26.5842,26.7101,57100.0
2009-11-27 12:00:00,40.3,40.3,40.1,40.2,85300.0,26.7168,26.7168,26.5842,26.6505,85300.0
2009-11-27 12:30:00,40.2,40.39,39.99,40.04,163000.0,26.6505,26.7764,26.5112,26.5444,163000.0
2009-11-30 09:30:00,39.9,40.03,39.47,39.65,405500.0,26.4516,26.5378,26.1665,26.2858,405500.0
2009-11-30 10:00:00,39.65,39.88,39.63,39.81,256600.0,26.2858,26.4383,26.2726,26.3919,256600.0
2009-11-30 10:30:00,39.79,39.92,39.49,39.55,171300.0,26.3787,26.4648,26.1798,26.2196,171300.0
2009-11-30 11:00:00,39.55,39.57,39.31,39.33,182700.0,26.2196,26.2328,26.0604,26.0737,182700.0
2009-11-30 11:30:00,39.32,39.44,39.05,39.1,156100.0,26.0671,26.1466,25.8881,25.9212,156100.0
2009-11-30 12:00:00,39.1,39.19,39.02,39.05,163400.0,25.9212,25.9809,25.8682,25.8881,163400.0
2009-11-30 12:30:00,39.04,39.05,38.88,38.91,126900.0,25.8814,25.8881,25.7754,25.7953,126900.0
2009-11-30 13:00:00,38.91,39.08,38.88,39.08,98400.0,25.7953,25.908,25.7754,25.908,98400.0
2009-11-30 13:30:00,39.08,39.24,38.97,39.18,151800.0,25.908,26.014,25.835,25.9743,151800.0
2009-11-30 14:00:00,39.18,39.23,39.06,39.15,96300.0,25.9743,26.0074,25.8947,25.9544,96300.0
2009-11-30 14:30:00,39.15,39.15,38.94,38.99,117900.0,25.9544,25.9544,25.8152,25.8483,117900.0
2009-11-30 15:00:00,38.99,39.55,38.99,39.4,221700.0,25.8483,26.2196,25.8483,26.1201,221700.0
2009-11-30 15:30:00,39.39,39.53,39.36,39.5,335400.0,26.1135,26.2063,26.0936,26.1864,335400.0
2009-12-01 09:30:00,40.55,40.61,40.35,40.36,123500.0,26.8825,26.9223,26.7499,26.7565,123500.0
2009-12-01 10:00:00,40.36,40.42,40.1,40.31,108100.0,26.7565,26.7963,26.5842,26.7234,108100.0
2009-12-01 10:30:00,40.31,40.4,40.25,40.32,65900.0,26.7234,26.7831,26.6836,26.73,65900.0
2009-12-01 11:00:00,40.32,40.59,40.27,40.58,146900.0,26.73,26.909,26.6969,26.9024,146900.0
2009-12-01 11:30:00,40.6,40.7,40.56,40.68,122200.0,26.9156,26.9819,26.8891,26.9687,122200.0
2009-12-01 12:00:00,40.7,40.71,40.58,40.59,62600.0,26.9819,26.9886,26.9024,26.909,62600.0
2009-12-01 12:30:00,40.6,40.65,40.49,40.5,70500.0,26.9156,26.9488,26.8427,26.8494,70500.0
2009-12-01 13:00:00,40.51,40.77,40.49,40.75,25600.0,26.856,27.0283,26.8427,27.0151,25600.0
2009-12-01 13:30:00,40.76,40.81,40.74,40.78,43500.0,27.0217,27.0549,27.0085,27.035,43500.0
2009-12-01 14:00:00,40.79,40.84,40.77,40.84,42700.0,27.0416,27.0748,27.0283,27.0748,42700.0
2009-12-01 14:30:00,40.84,40.85,40.72,40.79,94100.0,27.0748,27.0814,26.9952,27.0416,94100.0
2009-12-01 15:00:00,40.79,40.79,40.62,40.68,95100.0,27.0416,27.0416,26.9289,26.9687,95100.0
2009-12-01 15:30:00,40.68,40.68,40.37,40.44,290600.0,26.9687,26.9687,26.7632,26.8096,290600.0
2009-12-02 09:30:00,40.87,41.18,40.83,41.07,395300.0,27.0946,27.3002,27.0681,27.2272,395300.0
2009-12-02 10:00:00,41.07,41.38,41.06,41.33,244500.0,27.2272,27.4327,27.2206,27.3996,244500.0
2009-12-02 10:30:00,41.31,41.43,41.22,41.35,241000.0,27.3863,27.4659,27.3267,27.4129,241000.0
2009-12-02 11:00:00,41.34,41.35,40.91,40.99,250800.0,27.4062,27.4129,27.1212,27.1742,250800.0
2009-12-02 11:30:00,41.01,41.21,40.97,41.13,84000.0,27.1875,27.32,27.1609,27.267,84000.0
2009-12-02 12:00:00,41.14,41.18,40.9,40.98,105500.0,27.2736,27.3002,27.1145,27.1676,105500.0
2009-12-02 12:30:00,41.0,41.13,40.92,41.13,72500.0,27.1808,27.267,27.1278,27.267,72500.0
2009-12-02 13:00:00,41.13,41.18,41.08,41.1,67800.0,27.267,27.3002,27.2339,27.2471,67800.0
2009-12-02 13:30:00,41.08,41.2,41.08,41.19,30000.0,27.2339,27.3134,27.2339,27.3068,30000.0
2009-12-02 14:00:00,41.2,41.25,41.03,41.08,100200.0,27.3134,27.3466,27.2007,27.2339,100200.0
2009-12-02 14:30:00,41.07,41.27,41.07,41.21,71700.0,27.2272,27.3598,27.2272,27.32,71700.0
2009-12-02 15:00:00,41.21,41.21,40.98,41.06,138500.0,27.32,27.32,27.1676,27.2206,138500.0
2009-12-02 15:30:00,41.05,41.27,41.03,41.25,175100.0,27.214,27.3598,27.2007,27.3466,175100.0
2009-12-03 09:30:00,41.44,41.72,41.38,41.47,140200.0,27.4725,27.6581,27.4327,27.4924,140200.0
2009-12-03 10:00:00,41.47,41.47,40.87,41.18,180300.0,27.4924,27.4924,27.0946,27.3002,180300.0
2009-12-03 10:30:00,41.18,41.27,40.92,41.15,106400.0,27.3002,27.3598,27.1278,27.2803,106400.0
2009-12-03 11:00:00,41.16,41.31,41.12,41.2,99500.0,27.2869,27.3863,27.2604,27.3134,99500.0
2009-12-03 11:30:00,41.2,41.31,40.98,41.1,107600.0,27.3134,27.3863,27.1676,27.2471,107600.0
2009-12-03 12:00:00,41.06,41.1,40.99,41.0,86400.0,27.2206,27.2471,27.1742,27.1808,86400.0
2009-12-03 12:30:00,41.0,41.03,40.98,41.0,83200.0,27.1808,27.2007,27.1676,27.1808,83200.0
2009-12-03 13:00:00,41.01,41.31,40.97,41.17,260900.0,27.1875,27.3863,27.1609,27.2935,260900.0
2009-12-03 13:30:00,41.18,41.38,41.14,41.37,74000.0,27.3002,27.4327,27.2736,27.4261,74000.0
2009-12-03 14:00:00,41.36,41.38,41.11,41.12,53800.0,27.4195,27.4327,27.2537,27.2604,53800.0
2009-12-03 14:30:00,41.11,41.18,40.99,41.02,84700.0,27.2537,27.3002,27.1742,27.1941,84700.0
2009-12-03 15:00:00,41.01,41.11,40.96,41.02,114000.0,27.1875,27.2537,27.1543,27.1941,114000.0
2009-12-03 15:30:00,41.02,41.06,40.59,40.61,175100.0,27.1941,27.2206,26.909,26.9223,175100.0
2009-12-04 09:30:00,41.27,41.69,41.24,41.42,282100.0,27.3598,27.6383,27.3399,27.4593,282100.0
2009-12-04 10:00:00,41.46,41.55,41.29,41.35,195400.0,27.4858,27.5454,27.3731,27.4129,195400.0
2009-12-04 10:30:00,41.34,41.34,40.71,40.71,103200.0,27.4062,27.4062,26.9886,26.9886,103200.0
2009-12-04 11:00:00,40.74,40.74,40.0,40.0,220100.0,27.0085,27.0085,26.5179,26.5179,220100.0
2009-12-04 11:30:00,40.01,40.1,39.49,39.77,184300.0,26.5245,26.5842,26.1798,26.3654,184300.0
2009-12-04 12:00:00,39.77,40.29,39.72,40.14,147700.0,26.3654,26.7101,26.3323,26.6107,147700.0
2009-12-04 12:30:00,40.16,40.41,40.15,40.24,55300.0,26.6239,26.7897,26.6173,26.677,55300.0
2009-12-04 13:00:00,40.28,40.29,39.97,39.99,60900.0,26.7035,26.7101,26.498,26.5112,60900.0
2009-12-04 13:30:00,39.98,39.99,39.66,39.71,126200.0,26.5046,26.5112,26.2925,26.3256,126200.0
2009-12-04 14:00:00,39.71,39.81,39.53,39.66,98900.0,26.3256,26.3919,26.2063,26.2925,98900.0
2009-12-04 14:30:00,39.67,39.91,39.65,39.87,96100.0,26.2991,26.4582,26.2858,26.4317,96100.0
2009-12-04 15:00:00,39.83,40.27,39.82,40.19,123700.0,26.4052,26.6969,26.3985,26.6438,123700.0
2009-12-04 15:30:00,40.21,40.21,39.93,40.09,135200.0,26.6571,26.6571,26.4715,26.5775,135200.0
2009-12-07 09:30:00,39.58,40.38,39.58,40.04,410500.0,26.2394,26.7698,26.2394,26.5444,410500.0
2009-12-07 10:00:00,40.05,40.17,39.87,40.17,134000.0,26.551,26.6306,26.4317,26.6306,134000.0
2009-12-07 10:30:00,40.17,40.27,40.11,40.14,84200.0,26.6306,26.6969,26.5908,26.6107,84200.0
2009-12-07 11:00:00,40.16,40.19,40.05,40.19,64500.0,26.6239,26.6438,26.551,26.6438,64500.0
2009-12-07 11:30:00,40.14,40.27,40.12,40.18,21600.0,26.6107,26.6969,26.5974,26.6372,21600.0
2009-12-07 12:00:00,40.19,40.19,40.01,40.05,24500.0,26.6438,26.6438,26.5245,26.551,24500.0
2009-12-07 12:30:00,40.05,40.36,40.04,40.24,46600.0,26.551,26.7565,26.5444,26.677,46600.0
2009-12-07 13:00:00,40.26,40.49,40.2,40.43,29400.0,26.6902,26.8427,26.6505,26.8029,29400.0
2009-12-07 13:30:00,40.43,40.43,40.21,40.26,42200.0,26.8029,26.8029,26.6571,26.6902,42200.0
2009-12-07 14:00:00,40.2,40.26,40.05,40.07,30300.0,26.6505,26.6902,26.551,26.5643,30300.0
2009-12-07 14:30:00,40.04,40.05,39.73,39.85,49200.0,26.5444,26.551,26.3389,26.4184,49200.0
2009-12-07 15:00:00,39.86,39.95,39.73,39.73,46000.0,26.4251,26.4847,26.3389,26.3389,46000.0
2009-12-07 15:30:00,39.73,39.96,39.73,39.78,149800.0,26.3389,26.4914,26.3389,26.372,149800.0
2009-12-08 09:30:00,39.06,39.06,38.57,38.78,158300.0,25.8947,25.8947,25.5699,25.7091,158300.0
2009-12-08 10:00:00,38.77,38.8,38.57,38.73,256700.0,25.7025,25.7223,25.5699,25.6759,256700.0
2009-12-08 10:30:00,38.73,38.77,38.4,38.58,148900.0,25.6759,25.7025,25.4572,25.5765,148900.0
2009-12-08 11:00:00,38.59,38.74,38.57,38.63,173000.0,25.5831,25.6826,25.5699,25.6096,173000.0
2009-12-08 11:30:00,38.63,38.68,38.27,38.27,227100.0,25.6096,25.6428,25.371,25.371,227100.0
2009-12-08 12:00:00,38.28,38.4,38.24,38.36,79800.0,25.3776,25.4572,25.3511,25.4306,79800.0
2009-12-08 12:30:00,38.34,38.41,38.28,38.41,132800.0,25.4174,25.4638,25.3776,25.4638,132800.0
2009-12-08 13:00:00,38.44,38.5,38.26,38.33,89800.0,25.4837,25.5235,25.3643,25.4108,89800.0
2009-12-08 13:30:00,38.31,38.41,38.21,38.23,81200.0,25.3975,25.4638,25.3312,25.3445,81200.0
2009-12-08 14:00:00,38.21,38.24,38.08,38.11,103900.0,25.3312,25.3511,25.245,25.2649,103900.0
2009-12-08 14:30:00,38.11,38.13,37.91,37.96,141600.0,25.2649,25.2782,25.1323,25.1655,141600.0
2009-12-08 15:00:00,37.97,38.12,37.92,38.12,324000.0,25.1721,25.2715,25.1389,25.2715,324000.0
2009-12-08 15:30:00,38.11,38.37,38.06,38.32,584900.0,25.2649,25.4373,25.2318,25.4041,584900.0
2009-12-09 09:30:00,38.92,39.03,38.55,38.85,337000.0,25.8019,25.8748,25.5566,25.7555,337000.0
2009-12-09 10:00:00,38.86,39.05,38.82,38.94,180600.0,25.7621,25.8881,25.7356,25.8152,180600.0
2009-12-09 10:30:00,38.93,39.5,38.75,39.31,241200.0,25.8085,26.1864,25.6892,26.0604,241200.0
2009-12-09 11:00:00,39.32,39.38,39.22,39.31,156600.0,26.0671,26.1069,26.0008,26.0604,156600.0
2009-12-09 11:30:00,39.31,39.34,39.06,39.32,149900.0,26.0604,26.0803,25.8947,26.0671,149900.0
2009-12-09 12:00:00,39.3,39.3,38.98,39.06,90800.0,26.0538,26.0538,25.8417,25.8947,90800.0
2009-12-09 12:30:00,39.07,39.16,38.96,38.98,78600.0,25.9013,25.961,25.8284,25.8417,78600.0
2009-12-09 13:00:00,38.96,39.02,38.83,38.97,140000.0,25.8284,25.8682,25.7422,25.835,140000.0
2009-12-09 13:30:00,38.95,39.08,38.93,38.98,120100.0,25.8218,25.908,25.8085,25.8417,120100.0
2009-12-09 14:00:00,38.98,39.25,38.98,39.15,101600.0,25.8417,26.0207,25.8417,25.9544,101600.0
2009-12-09 14:30:00,39.14,39.46,39.14,39.41,181000.0,25.9477,26.1599,25.9477,26.1267,181000.0
2009-12-09 15:00:00,39.41,39.76,39.38,39.68,251500.0,26.1267,26.3588,26.1069,26.3057,251500.0
2009-12-09 15:30:00,39.68,39.77,39.58,39.67,190000.0,26.3057,26.3654,26.2394,26.2991,190000.0
2009-12-10 09:30:00,39.72,39.97,39.69,39.7,184600.0,26.3323,26.498,26.3124,26.319,184600.0
2009-12-10 10:00:00,39.7,39.74,39.27,39.54,167400.0,26.319,26.3455,26.0339,26.2129,167400.0
2009-12-10 10:30:00,39.54,39.65,39.51,39.62,106800.0,26.2129,26.2858,26.193,26.266,106800.0
2009-12-10 11:00:00,39.63,39.83,39.6,39.77,145800.0,26.2726,26.4052,26.2527,26.3654,145800.0
2009-12-10 11:30:00,39.77,39.86,39.77,39.8,22200.0,26.3654,26.4251,26.3654,26.3853,22200.0
2009-12-10 12:00:00,39.79,39.86,39.66,39.7,39600.0,26.3787,26.4251,26.2925,26.319,39600.0
2009-12-10 12:30:00,39.71,39.79,39.66,39.79,30400.0,26.3256,26.3787,26.2925,26.3787,30400.0
2009-12-10 13:00:00,39.78,39.82,39.69,39.79,105800.0,26.372,26.3985,26.3124,26.3787,105800.0
2009-12-10 13:30:00,39.78,39.94,39.78,39.93,82600.0,26.372,26.4781,26.372,26.4715,82600.0
2009-12-10 14:00:00,39.92,40.07,39.89,40.03,102100.0,26.4648,26.5643,26.445,26.5378,102100.0
2009-12-10 14:30:00,40.04,40.05,39.94,39.94,84300.0,26.5444,26.551,26.4781,26.4781,84300.0
2009-12-10 15:00:00,39.95,40.05,39.88,39.9,130500.0,26.4847,26.551,26.4383,26.4516,130500.0
2009-12-10 15:30:00,39.9,40.03,39.88,39.92,278200.0,26.4516,26.5378,26.4383,26.4648,278200.0
2009-12-11 09:30:00,40.0,40.09,39.58,39.96,183600.0,26.5179,26.5775,26.2394,26.4914,183600.0
2009-12-11 10:00:00,39.97,40.01,39.68,39.99,149200.0,26.498,26.5245,26.3057,26.5112,149200.0
2009-12-11 10:30:00,40.0,40.09,39.9,40.06,143100.0,26.5179,26.5775,26.4516,26.5577,143100.0
2009-12-11 11:00:00,40.07,40.07,39.73,39.82,107800.0,26.5643,26.5643,26.3389,26.3985,107800.0
2009-12-11 11:30:00,39.82,39.82,39.64,39.78,77400.0,26.3985,26.3985,26.2792,26.372,77400.0
2009-12-11 12:00:00,39.78,39.82,39.68,39.73,92600.0,26.372,26.3985,26.3057,26.3389,92600.0
2009-12-11 12:30:00,39.73,39.91,39.72,39.88,39200.0,26.3389,26.4582,26.3323,26.4383,39200.0
2009-12-11 13:00:00,39.9,39.98,39.82,39.98,54500.0,26.4516,26.5046,26.3985,26.5046,54500.0
2009-12-11 13:30:00,39.99,40.03,39.9,39.99,59000.0,26.5112,26.5378,26.4516,26.5112,59000.0
2009-12-11 14:00:00,39.99,40.09,39.97,39.98,61800.0,26.5112,26.5775,26.498,26.5046,61800.0
2009-12-11 14:30:00,39.98,40.07,39.96,40.03,60200.0,26.5046,26.5643,26.4914,26.5378,60200.0
2009-12-11 15:00:00,40.03,40.12,39.97,40.09,86900.0,26.5378,26.5974,26.498,26.5775,86900.0
2009-12-11 15:30:00,40.09,40.13,39.97,40.11,152800.0,26.5775,26.6041,26.498,26.5908,152800.0
2009-12-14 09:30:00,40.66,40.76,40.54,40.64,53900.0,26.9554,27.0217,26.8759,26.9422,53900.0
2009-12-14 10:00:00,40.63,40.65,40.38,40.5,63800.0,26.9355,26.9488,26.7698,26.8494,63800.0
2009-12-14 10:30:00,40.5,40.61,40.39,40.53,74100.0,26.8494,26.9223,26.7764,26.8692,74100.0
2009-12-14 11:00:00,40.53,40.59,40.44,40.56,62900.0,26.8692,26.909,26.8096,26.8891,62900.0
2009-12-14 11:30:00,40.56,40.78,40.56,40.78,42000.0,26.8891,27.035,26.8891,27.035,42000.0
2009-12-14 12:00:00,40.78,40.79,40.69,40.71,37500.0,27.035,27.0416,26.9753,26.9886,37500.0
2009-12-14 12:30:00,40.7,40.83,40.69,40.81,34600.0,26.9819,27.0681,26.9753,27.0549,34600.0
2009-12-14 13:00:00,40.78,40.81,40.71,40.76,27800.0,27.035,27.0549,26.9886,27.0217,27800.0
2009-12-14 13:30:00,40.75,40.78,40.68,40.75,26500.0,27.0151,27.035,26.9687,27.0151,26500.0
2009-12-14 14:00:00,40.76,40.79,40.67,40.68,46300.0,27.0217,27.0416,26.9621,26.9687,46300.0
2009-12-14 14:30:00,40.7,40.77,40.69,40.71,36700.0,26.9819,27.0283,26.9753,26.9886,36700.0
2009-12-14 15:00:00,40.71,40.8,40.67,40.69,50600.0,26.9886,27.0482,26.9621,26.9753,50600.0
2009-12-14 15:30:00,40.71,40.75,40.69,40.71,105100.0,26.9886,27.0151,26.9753,26.9886,105100.0
2009-12-15 09:30:00,40.13,40.29,40.05,40.1,107300.0,26.6041,26.7101,26.551,26.5842,107300.0
2009-12-15 10:00:00,40.08,40.48,40.06,40.44,90000.0,26.5709,26.8361,26.5577,26.8096,90000.0
2009-12-15 10:30:00,40.46,40.56,40.42,40.48,34700.0,26.8228,26.8891,26.7963,26.8361,34700.0
2009-12-15 11:00:00,40.47,40.51,40.38,40.45,78900.0,26.8295,26.856,26.7698,26.8162,78900.0
2009-12-15 11:30:00,40.45,40.46,40.36,40.44,42600.0,26.8162,26.8228,26.7565,26.8096,42600.0
2009-12-15 12:00:00,40.42,40.46,40.33,40.42,43400.0,26.7963,26.8228,26.7367,26.7963,43400.0
2009-12-15 12:30:00,40.43,40.44,40.3,40.3,52100.0,26.8029,26.8096,26.7168,26.7168,52100.0
2009-12-15 13:00:00,40.3,40.32,40.21,40.25,39700.0,26.7168,26.73,26.6571,26.6836,39700.0
2009-12-15 13:30:00,40.25,40.27,40.2,40.24,47100.0,26.6836,26.6969,26.6505,26.677,47100.0
2009-12-15 14:00:00,40.23,40.27,40.2,40.25,41500.0,26.6704,26.6969,26.6505,26.6836,41500.0
2009-12-15 14:30:00,40.25,40.3,40.22,40.24,59700.0,26.6836,26.7168,26.6637,26.677,59700.0
2009-12-15 15:00:00,40.25,40.35,40.24,40.28,69700.0,26.6836,26.7499,26.677,26.7035,69700.0
2009-12-15 15:30:00,40.26,40.27,40.09,40.16,197100.0,26.6902,26.6969,26.5775,26.6239,197100.0
2009-12-16 09:30:00,40.57,40.82,40.57,40.76,123900.0,26.8958,27.0615,26.8958,27.0217,123900.0
2009-12-16 10:00:00,40.78,40.89,40.73,40.73,109900.0,27.035,27.1079,27.0018,27.0018,109900.0
2009-12-16 10:30:00,40.74,41.0,40.74,40.99,255000.0,27.0085,27.1808,27.0085,27.1742,255000.0
2009-12-16 11:00:00,40.99,41.05,40.9,41.05,118200.0,27.1742,27.214,27.1145,27.214,118200.0
2009-12-16 11:30:00,41.05,41.2,41.02,41.2,66300.0,27.214,27.3134,27.1941,27.3134,66300.0
2009-12-16 12:00:00,41.2,41.2,40.97,41.02,92500.0,27.3134,27.3134,27.1609,27.1941,92500.0
2009-12-16 12:30:00,41.02,41.04,40.93,40.97,37700.0,27.1941,27.2073,27.1344,27.1609,37700.0
2009-12-16 13:00:00,40.97,41.08,40.97,41.05,58300.0,27.1609,27.2339,27.1609,27.214,58300.0
2009-12-16 13:30:00,41.04,41.05,40.93,40.94,42600.0,27.2073,27.214,27.1344,27.141,42600.0
2009-12-16 14:00:00,40.94,41.04,40.79,40.87,61800.0,27.141,27.2073,27.0416,27.0946,61800.0
2009-12-16 14:30:00,40.86,40.91,40.69,40.72,67700.0,27.088,27.1212,26.9753,26.9952,67700.0
2009-12-16 15:00:00,40.7,40.79,40.62,40.63,110900.0,26.9819,27.0416,26.9289,26.9355,110900.0
2009-12-16 15:30:00,40.63,40.76,40.58,40.63,291500.0,26.9355,27.0217,26.9024,26.9355,291500.0
2009-12-17 09:30:00,40.42,40.59,40.34,40.35,119200.0,26.7963,26.909,26.7433,26.7499,119200.0
2009-12-17 10:00:00,40.35,40.59,40.33,40.57,181800.0,26.7499,26.909,26.7367,26.8958,181800.0
2009-12-17 10:30:00,40.57,40.7,40.53,40.65,127600.0,26.8958,26.9819,26.8692,26.9488,127600.0
2009-12-17 11:00:00,40.64,40.67,40.49,40.51,79800.0,26.9422,26.9621,26.8427,26.856,79800.0
2009-12-17 11:30:00,40.51,40.51,40.24,40.25,93000.0,26.856,26.856,26.677,26.6836,93000.0
2009-12-17 12:00:00,40.26,40.42,40.24,40.42,76700.0,26.6902,26.7963,26.677,26.7963,76700.0
2009-12-17 12:30:00,40.42,40.47,40.36,40.41,53300.0,26.7963,26.8295,26.7565,26.7897,53300.0
2009-12-17 13:00:00,40.42,40.48,40.38,40.44,53400.0,26.7963,26.8361,26.7698,26.8096,53400.0
2009-12-17 13:30:00,40.44,40.48,40.4,40.46,49000.0,26.8096,26.8361,26.7831,26.8228,49000.0
2009-12-17 14:00:00,40.44,40.54,40.43,40.51,48900.0,26.8096,26.8759,26.8029,26.856,48900.0
2009-12-17 14:30:00,40.51,40.61,40.51,40.59,84100.0,26.856,26.9223,26.856,26.909,84100.0
2009-12-17 15:00:00,40.58,40.59,40.44,40.46,72200.0,26.9024,26.909,26.8096,26.8228,72200.0
2009-12-17 15:30:00,40.46,40.49,40.32,40.35,169800.0,26.8228,26.8427,26.73,26.7499,169800.0
2009-12-18 09:30:00,40.58,40.9,40.5,40.65,118900.0,26.9024,27.1145,26.8494,26.9488,118900.0
2009-12-18 10:00:00,40.66,40.79,40.5,40.55,112600.0,26.9554,27.0416,26.8494,26.8825,112600.0
2009-12-18 10:30:00,40.56,40.56,40.25,40.36,95700.0,26.8891,26.8891,26.6836,26.7565,95700.0
2009-12-18 11:00:00,40.35,40.38,40.02,40.17,62300.0,26.7499,26.7698,26.5311,26.6306,62300.0
2009-12-18 11:30:00,40.14,40.14,39.91,39.98,48600.0,26.6107,26.6107,26.4582,26.5046,48600.0
2009-12-18 12:00:00,39.98,40.18,39.91,40.16,24000.0,26.5046,26.6372,26.4582,26.6239,24000.0
2009-12-18 12:30:00,40.16,40.24,40.13,40.2,28600.0,26.6239,26.677,26.6041,26.6505,28600.0
2009-12-18 13:00:00,40.19,40.34,40.15,40.27,52800.0,26.6438,26.7433,26.6173,26.6969,52800.0
2009-12-18 13:30:00,40.26,40.29,40.11,40.14,56300.0,26.6902,26.7101,26.5908,26.6107,56300.0
2009-12-18 14:00:00,40.14,40.17,40.06,40.08,46100.0,26.6107,26.6306,26.5577,26.5709,46100.0
2009-12-18 14:30:00,40.07,40.21,40.07,40.21,45900.0,26.5643,26.6571,26.5643,26.6571,45900.0
2009-12-18 15:00:00,40.22,40.26,40.18,40.19,39300.0,26.6637,26.6902,26.6372,26.6438,39300.0
2009-12-18 15:30:00,40.18,40.3,40.12,40.29,132500.0,26.6372,26.7168,26.5974,26.7101,132500.0
2009-12-21 09:30:00,40.69,40.93,40.69,40.82,116400.0,26.9753,27.1344,26.9753,27.0615,116400.0
2009-12-21 10:00:00,40.82,41.03,40.79,40.81,77000.0,27.0615,27.2007,27.0416,27.0549,77000.0
2009-12-21 10:30:00,40.81,41.03,40.8,40.94,88400.0,27.0549,27.2007,27.0482,27.141,88400.0
2009-12-21 11:00:00,40.93,41.15,40.91,41.02,93100.0,27.1344,27.2803,27.1212,27.1941,93100.0
2009-12-21 11:30:00,41.02,41.22,41.02,41.19,75600.0,27.1941,27.3267,27.1941,27.3068,75600.0
2009-12-21 12:00:00,41.21,41.42,41.19,41.22,69200.0,27.32,27.4593,27.3068,27.3267,69200.0
2009-12-21 12:30:00,41.21,41.22,41.01,41.03,64600.0,27.32,27.3267,27.1875,27.2007,64600.0
2009-12-21 13:00:00,41.01,41.02,40.83,40.86,50000.0,27.1875,27.1941,27.0681,27.088,50000.0
2009-12-21 13:30:00,40.86,40.86,40.76,40.8,50200.0,27.088,27.088,27.0217,27.0482,50200.0
2009-12-21 14:00:00,40.81,40.83,40.73,40.78,52100.0,27.0549,27.0681,27.0018,27.035,52100.0
2009-12-21 14:30:00,40.77,40.78,40.63,40.65,87700.0,27.0283,27.035,26.9355,26.9488,87700.0
2009-12-21 15:00:00,40.65,40.67,40.47,40.59,98000.0,26.9488,26.9621,26.8295,26.909,98000.0
2009-12-21 15:30:00,40.59,40.65,40.55,40.63,273700.0,26.909,26.9488,26.8825,26.9355,273700.0
2009-12-22 09:30:00,41.41,41.5,41.31,41.38,92300.0,27.4526,27.5123,27.3863,27.4327,92300.0
2009-12-22 10:00:00,41.41,41.67,41.39,41.6,113400.0,27.4526,27.625,27.4394,27.5786,113400.0
2009-12-22 10:30:00,41.6,41.6,41.37,41.38,99300.0,27.5786,27.5786,27.4261,27.4327,99300.0
2009-12-22 11:00:00,41.37,41.47,41.31,41.4,43800.0,27.4261,27.4924,27.3863,27.446,43800.0
2009-12-22 11:30:00,41.39,41.78,41.34,41.75,103800.0,27.4394,27.6979,27.4062,27.678,103800.0
2009-12-22 12:00:00,41.75,41.9,41.72,41.74,89000.0,27.678,27.7775,27.6581,27.6714,89000.0
2009-12-22 12:30:00,41.74,41.87,41.7,41.86,54300.0,27.6714,27.7576,27.6449,27.751,54300.0
2009-12-22 13:00:00,41.85,41.95,41.78,41.89,66800.0,27.7443,27.8106,27.6979,27.7708,66800.0
2009-12-22 13:30:00,41.88,41.93,41.8,41.86,67800.0,27.7642,27.7974,27.7112,27.751,67800.0
2009-12-22 14:00:00,41.87,41.9,41.82,41.87,63700.0,27.7576,27.7775,27.7244,27.7576,63700.0
2009-12-22 14:30:00,41.87,41.95,41.83,41.9,81800.0,27.7576,27.8106,27.7311,27.7775,81800.0
2009-12-22 15:00:00,41.91,41.97,41.79,41.8,120600.0,27.7841,27.8239,27.7046,27.7112,120600.0
2009-12-22 15:30:00,41.8,41.8,41.56,41.62,285600.0,27.7112,27.7112,27.5521,27.5919,285600.0
2009-12-23 09:30:00,42.11,42.16,42.0,42.1,111100.0,27.9167,27.9498,27.8438,27.9101,111100.0
2009-12-23 10:00:00,42.08,42.17,41.94,41.94,252900.0,27.8968,27.9565,27.804,27.804,252900.0
2009-12-23 10:30:00,41.95,42.21,41.94,42.17,139500.0,27.8106,27.983,27.804,27.9565,139500.0
2009-12-23 11:00:00,42.17,42.32,42.15,42.31,93500.0,27.9565,28.0559,27.9432,28.0493,93500.0
2009-12-23 11:30:00,42.31,42.43,42.24,42.39,63000.0,28.0493,28.1288,28.0029,28.1023,63000.0
2009-12-23 12:00:00,42.38,42.5,42.37,42.48,32900.0,28.0957,28.1752,28.0891,28.162,32900.0
2009-12-23 12:30:00,42.47,42.48,42.3,42.36,80300.0,28.1554,28.162,28.0427,28.0824,80300.0
2009-12-23 13:00:00,42.39,42.39,42.17,42.35,43800.0,28.1023,28.1023,27.9565,28.0758,43800.0
2009-12-23 13:30:00,42.36,42.46,42.34,42.41,46100.0,28.0824,28.1487,28.0692,28.1156,46100.0
2009-12-23 14:00:00,42.41,42.46,42.41,42.41,30300.0,28.1156,28.1487,28.1156,28.1156,30300.0
2009-12-23 14:30:00,42.4,42.45,42.39,42.42,36500.0,28.109,28.1421,28.1023,28.1222,36500.0
2009-12-23 15:00:00,42.4,42.44,42.39,42.42,64700.0,28.109,28.1355,28.1023,28.1222,64700.0
2009-12-23 15:30:00,42.42,42.49,42.38,42.47,145900.0,28.1222,28.1686,28.0957,28.1554,145900.0
2009-12-24 09:30:00,42.51,42.7,42.3,42.62,48500.0,28.1819,28.3078,28.0427,28.2548,48500.0
2009-12-24 10:00:00,42.62,42.78,42.6,42.77,24200.0,28.2548,28.3609,28.2415,28.3542,24200.0
2009-12-24 10:30:00,42.76,42.77,42.57,42.62,39500.0,28.3476,28.3542,28.2217,28.2548,39500.0
2009-12-24 11:00:00,42.61,42.64,42.55,42.64,27600.0,28.2482,28.2681,28.2084,28.2681,27600.0
2009-12-24 11:30:00,42.67,42.82,42.65,42.81,17400.0,28.2879,28.3874,28.2747,28.3808,17400.0
2009-12-24 12:00:00,42.81,42.84,42.81,42.81,21200.0,28.3808,28.4006,28.3808,28.3808,21200.0
2009-12-24 12:30:00,42.82,42.84,42.75,42.78,52600.0,28.3874,28.4006,28.341,28.3609,52600.0
2009-12-28 09:30:00,43.28,43.35,43.25,43.27,34600.0,28.6923,28.7387,28.6725,28.6857,34600.0
2009-12-28 10:00:00,43.3,43.3,43.04,43.11,31400.0,28.7056,28.7056,28.5332,28.5796,31400.0
2009-12-28 10:30:00,43.11,43.15,43.05,43.13,20400.0,28.5796,28.6062,28.5399,28.5929,20400.0
2009-12-28 11:00:00,43.13,43.22,43.11,43.14,25500.0,28.5929,28.6526,28.5796,28.5995,25500.0
2009-12-28 11:30:00,43.16,43.26,43.16,43.2,28600.0,28.6128,28.6791,28.6128,28.6393,28600.0
2009-12-28 12:00:00,43.2,43.2,43.01,43.03,39200.0,28.6393,28.6393,28.5133,28.5266,39200.0
2009-12-28 12:30:00,43.01,43.16,43.01,43.15,19300.0,28.5133,28.6128,28.5133,28.6062,19300.0
2009-12-28 13:00:00,43.13,43.17,43.11,43.13,38800.0,28.5929,28.6194,28.5796,28.5929,38800.0
2009-12-28 13:30:00,43.13,43.13,43.05,43.06,37200.0,28.5929,28.5929,28.5399,28.5465,37200.0
2009-12-28 14:00:00,43.05,43.08,42.87,42.9,89700.0,28.5399,28.5598,28.4205,28.4404,89700.0
2009-12-28 14:30:00,42.9,42.9,42.78,42.79,53600.0,28.4404,28.4404,28.3609,28.3675,53600.0
2009-12-28 15:00:00,42.79,42.88,42.74,42.77,70000.0,28.3675,28.4272,28.3344,28.3542,70000.0
2009-12-28 15:30:00,42.78,42.92,42.76,42.91,64500.0,28.3609,28.4537,28.3476,28.4471,64500.0
2009-12-29 09:30:00,43.39,43.41,43.27,43.37,69600.0,28.7653,28.7785,28.6857,28.752,69600.0
2009-12-29 10:00:00,43.35,43.46,43.28,43.4,58400.0,28.7387,28.8117,28.6923,28.7719,58400.0
2009-12-29 10:30:00,43.41,43.41,43.29,43.34,74800.0,28.7785,28.7785,28.699,28.7321,74800.0
2009-12-29 11:00:00,43.33,43.36,43.1,43.16,65200.0,28.7255,28.7454,28.573,28.6128,65200.0
2009-12-29 11:30:00,43.17,43.35,43.11,43.34,75600.0,28.6194,28.7387,28.5796,28.7321,75600.0
2009-12-29 12:00:00,43.32,43.37,43.06,43.06,86500.0,28.7189,28.752,28.5465,28.5465,86500.0
2009-12-29 12:30:00,43.06,43.06,42.86,42.87,59800.0,28.5465,28.5465,28.4139,28.4205,59800.0
2009-12-29 13:00:00,42.87,42.89,42.84,42.87,49700.0,28.4205,28.4338,28.4006,28.4205,49700.0
2009-12-29 13:30:00,42.86,42.88,42.82,42.86,47500.0,28.4139,28.4272,28.3874,28.4139,47500.0
2009-12-29 14:00:00,42.86,42.87,42.78,42.82,61000.0,28.4139,28.4205,28.3609,28.3874,61000.0
2009-12-29 14:30:00,42.82,42.95,42.75,42.81,83800.0,28.3874,28.4736,28.341,28.3808,83800.0
2009-12-29 15:00:00,42.8,42.91,42.78,42.91,78500.0,28.3741,28.4471,28.3609,28.4471,78500.0
2009-12-29 15:30:00,42.91,42.91,42.76,42.83,106400.0,28.4471,28.4471,28.3476,28.394,106400.0
2009-12-30 09:30:00,42.55,42.81,42.49,42.79,47700.0,28.2084,28.3808,28.1686,28.3675,47700.0
2009-12-30 10:00:00,42.81,42.94,42.78,42.9,67800.0,28.3808,28.4669,28.3609,28.4404,67800.0
2009-12-30 10:30:00,42.9,42.9,42.67,42.78,36000.0,28.4404,28.4404,28.2879,28.3609,36000.0
2009-12-30 11:00:00,42.81,43.01,42.77,42.82,137200.0,28.3808,28.5133,28.3542,28.3874,137200.0
2009-12-30 11:30:00,42.81,42.97,42.81,42.97,29500.0,28.3808,28.4868,28.3808,28.4868,29500.0
2009-12-30 12:00:00,42.98,43.13,42.98,43.09,18400.0,28.4935,28.5929,28.4935,28.5664,18400.0
2009-12-30 12:30:00,43.07,43.07,42.9,42.96,16100.0,28.5531,28.5531,28.4404,28.4802,16100.0
2009-12-30 13:00:00,42.95,43.02,42.95,42.96,7100.0,28.4736,28.52,28.4736,28.4802,7100.0
2009-12-30 13:30:00,42.94,42.99,42.92,42.98,5400.0,28.4669,28.5001,28.4537,28.4935,5400.0
2009-12-30 14:00:00,42.97,42.97,42.82,42.82,28300.0,28.4868,28.4868,28.3874,28.3874,28300.0
2009-12-30 14:30:00,42.83,42.88,42.74,42.85,33100.0,28.394,28.4272,28.3344,28.4073,33100.0
2009-12-30 15:00:00,42.86,42.87,42.73,42.86,39300.0,28.4139,28.4205,28.3277,28.4139,39300.0
2009-12-30 15:30:00,42.86,42.93,42.83,42.87,58300.0,28.4139,28.4603,28.394,28.4205,58300.0
2009-12-31 09:30:00,42.98,43.35,42.98,43.27,22500.0,28.4935,28.7387,28.4935,28.6857,22500.0
2009-12-31 10:00:00,43.24,43.24,43.02,43.12,14700.0,28.6658,28.6658,28.52,28.5863,14700.0
2009-12-31 10:30:00,43.11,43.11,42.8,42.89,18200.0,28.5796,28.5796,28.3741,28.4338,18200.0
2009-12-31 11:00:00,42.9,42.91,42.75,42.76,11200.0,28.4404,28.4471,28.341,28.3476,11200.0
2009-12-31 11:30:00,42.76,42.92,42.73,42.88,16500.0,28.3476,28.4537,28.3277,28.4272,16500.0
2009-12-31 12:00:00,42.88,42.99,42.88,42.98,11900.0,28.4272,28.5001,28.4272,28.4935,11900.0
2009-12-31 12:30:00,42.97,42.98,42.85,42.91,19000.0,28.4868,28.4935,28.4073,28.4471,19000.0
2009-12-31 13:00:00,42.9,42.93,42.88,42.93,6900.0,28.4404,28.4603,28.4272,28.4603,6900.0
2009-12-31 13:30:00,42.94,42.98,42.94,42.97,8600.0,28.4669,28.4935,28.4669,28.4868,8600.0
2009-12-31 14:00:00,42.97,43.02,42.97,43.0,10100.0,28.4868,28.52,28.4868,28.5067,10100.0
2009-12-31 14:30:00,43.0,43.09,42.99,43.06,15900.0,28.5067,28.5664,28.5001,28.5465,15900.0
2009-12-31 15:00:00,43.07,43.12,43.01,43.05,17900.0,28.5531,28.5863,28.5133,28.5399,17900.0
2009-12-31 15:30:00,43.05,43.06,42.65,42.71,79600.0,28.5399,28.5465,28.2747,28.3145,79600.0
2010-01-04 09:30:00,44.26,44.33,44.2,44.29,149400.0,29.342,29.3884,29.3023,29.3619,149400.0
2010-01-04 10:00:00,44.3,44.39,44.26,44.37,126900.0,29.3685,29.4282,29.342,29.415,126900.0
2010-01-04 10:30:00,44.35,44.42,44.29,44.33,113100.0,29.4017,29.4481,29.3619,29.3884,113100.0
2010-01-04 11:00:00,44.33,44.36,44.3,44.35,127300.0,29.3884,29.4083,29.3685,29.4017,127300.0
2010-01-04 11:30:00,44.37,44.58,44.37,44.4,71200.0,29.415,29.5542,29.415,29.4348,71200.0
2010-01-04 12:00:00,44.4,44.44,44.39,44.42,53000.0,29.4348,29.4614,29.4282,29.4481,53000.0
2010-01-04 12:30:00,44.41,44.44,44.36,44.4,60900.0,29.4415,29.4614,29.4083,29.4348,60900.0
2010-01-04 13:00:00,44.4,44.4,44.25,44.26,77800.0,29.4348,29.4348,29.3354,29.342,77800.0
2010-01-04 13:30:00,44.27,44.28,44.22,44.24,56500.0,29.3487,29.3553,29.3155,29.3288,56500.0
2010-01-04 14:00:00,44.24,44.31,44.22,44.28,55100.0,29.3288,29.3752,29.3155,29.3553,55100.0
2010-01-04 14:30:00,44.28,44.36,44.26,44.33,33900.0,29.3553,29.4083,29.342,29.3884,33900.0
2010-01-04 15:00:00,44.32,44.41,44.3,44.34,103000.0,29.3818,29.4415,29.3685,29.3951,103000.0
2010-01-04 15:30:00,44.34,44.39,44.28,44.33,148200.0,29.3951,29.4282,29.3553,29.3884,148200.0
2010-01-05 09:30:00,44.62,44.86,44.62,44.72,296200.0,29.5807,29.7398,29.5807,29.647,296200.0
2010-01-05 10:00:00,44.71,45.07,44.69,45.06,244700.0,29.6404,29.879,29.6271,29.8724,244700.0
2010-01-05 10:30:00,45.06,45.23,45.0,45.03,213300.0,29.8724,29.9851,29.8326,29.8525,213300.0
2010-01-05 11:00:00,45.05,45.06,44.87,44.88,142100.0,29.8658,29.8724,29.7464,29.7531,142100.0
2010-01-05 11:30:00,44.89,45.08,44.86,45.07,107300.0,29.7597,29.8856,29.7398,29.879,107300.0
2010-01-05 12:00:00,45.07,45.11,44.98,45.05,157000.0,29.879,29.9055,29.8194,29.8658,157000.0
2010-01-05 12:30:00,45.05,45.13,44.99,45.11,113300.0,29.8658,29.9188,29.826,29.9055,113300.0
2010-01-05 13:00:00,45.13,45.18,45.09,45.17,124500.0,29.9188,29.9519,29.8923,29.9453,124500.0
2010-01-05 13:30:00,45.17,45.23,45.11,45.19,98800.0,29.9453,29.9851,29.9055,29.9586,98800.0
2010-01-05 14:00:00,45.19,45.19,44.94,45.08,92500.0,29.9586,29.9586,29.7928,29.8856,92500.0
2010-01-05 14:30:00,45.1,45.24,45.09,45.23,63400.0,29.8989,29.9917,29.8923,29.9851,63400.0
2010-01-05 15:00:00,45.24,45.36,45.21,45.34,117500.0,29.9917,30.0713,29.9718,30.058,117500.0
2010-01-05 15:30:00,45.34,45.46,45.32,45.37,308400.0,30.058,30.1376,30.0448,30.0779,308400.0
2010-01-06 09:30:00,45.0,45.17,44.96,45.06,180600.0,29.8326,29.9453,29.8061,29.8724,180600.0
2010-01-06 10:00:00,45.05,45.22,45.02,45.09,178100.0,29.8658,29.9785,29.8459,29.8923,178100.0
2010-01-06 10:30:00,45.08,45.1,44.86,45.08,131000.0,29.8856,29.8989,29.7398,29.8856,131000.0
2010-01-06 11:00:00,45.08,45.15,45.05,45.13,84800.0,29.8856,29.9321,29.8658,29.9188,84800.0
2010-01-06 11:30:00,45.13,45.28,45.13,45.25,57100.0,29.9188,30.0182,29.9188,29.9983,57100.0
2010-01-06 12:00:00,45.25,45.31,45.1,45.1,180800.0,29.9983,30.0381,29.8989,29.8989,180800.0
2010-01-06 12:30:00,45.11,45.14,45.0,45.01,76200.0,29.9055,29.9254,29.8326,29.8392,76200.0
2010-01-06 13:00:00,45.03,45.19,45.03,45.19,29600.0,29.8525,29.9586,29.8525,29.9586,29600.0
2010-01-06 13:30:00,45.18,45.19,45.13,45.18,27500.0,29.9519,29.9586,29.9188,29.9519,27500.0
2010-01-06 14:00:00,45.2,45.44,45.19,45.42,70200.0,29.9652,30.1243,29.9586,30.1111,70200.0
2010-01-06 14:30:00,45.43,45.58,45.43,45.45,74000.0,30.1177,30.2171,30.1177,30.1309,74000.0
2010-01-06 15:00:00,45.45,45.46,45.33,45.38,49200.0,30.1309,30.1376,30.0514,30.0845,49200.0
2010-01-06 15:30:00,45.39,45.41,45.26,45.39,161200.0,30.0912,30.1044,30.005,30.0912,161200.0
2010-01-07 09:30:00,45.09,45.19,44.79,44.84,115200.0,29.8923,29.9586,29.6934,29.7265,115200.0
2010-01-07 10:00:00,44.84,45.08,44.83,45.08,115500.0,29.7265,29.8856,29.7199,29.8856,115500.0
2010-01-07 10:30:00,45.07,45.33,45.06,45.29,46500.0,29.879,30.0514,29.8724,30.0249,46500.0
2010-01-07 11:00:00,45.28,45.31,45.19,45.25,52500.0,30.0182,30.0381,29.9586,29.9983,52500.0
2010-01-07 11:30:00,45.28,45.29,45.12,45.24,30600.0,30.0182,30.0249,29.9122,29.9917,30600.0
2010-01-07 12:00:00,45.23,45.39,45.21,45.35,33700.0,29.9851,30.0912,29.9718,30.0646,33700.0
2010-01-07 12:30:00,45.33,45.46,45.33,45.45,52400.0,30.0514,30.1376,30.0514,30.1309,52400.0
2010-01-07 13:00:00,45.46,45.61,45.44,45.57,79400.0,30.1376,30.237,30.1243,30.2105,79400.0
2010-01-07 13:30:00,45.57,45.65,45.54,45.55,53600.0,30.2105,30.2635,30.1906,30.1972,53600.0
2010-01-07 14:00:00,45.57,45.7,45.57,45.68,80700.0,30.2105,30.2967,30.2105,30.2834,80700.0
2010-01-07 14:30:00,45.69,45.76,45.67,45.7,59800.0,30.29,30.3365,30.2768,30.2967,59800.0
2010-01-07 15:00:00,45.7,45.7,45.51,45.66,85400.0,30.2967,30.2967,30.1707,30.2702,85400.0
2010-01-07 15:30:00,45.67,45.71,45.56,45.58,179800.0,30.2768,30.3033,30.2039,30.2171,179800.0
2010-01-08 09:30:00,45.05,45.44,45.01,45.4,135700.0,29.8658,30.1243,29.8392,30.0978,135700.0
2010-01-08 10:00:00,45.4,45.49,45.24,45.39,158800.0,30.0978,30.1575,29.9917,30.0912,158800.0
2010-01-08 10:30:00,45.37,45.46,45.31,45.41,83200.0,30.0779,30.1376,30.0381,30.1044,83200.0
2010-01-08 11:00:00,45.41,45.55,45.4,45.49,124800.0,30.1044,30.1972,30.0978,30.1575,124800.0
2010-01-08 11:30:00,45.49,45.52,45.34,45.47,53800.0,30.1575,30.1773,30.058,30.1442,53800.0
2010-01-08 12:00:00,45.48,45.52,45.39,45.47,83800.0,30.1508,30.1773,30.0912,30.1442,83800.0
2010-01-08 12:30:00,45.47,45.58,45.47,45.47,60300.0,30.1442,30.2171,30.1442,30.1442,60300.0
2010-01-08 13:00:00,45.47,45.6,45.45,45.5,74600.0,30.1442,30.2304,30.1309,30.1641,74600.0
2010-01-08 13:30:00,45.5,45.55,45.43,45.47,134800.0,30.1641,30.1972,30.1177,30.1442,134800.0
2010-01-08 14:00:00,45.47,45.62,45.47,45.6,139700.0,30.1442,30.2436,30.1442,30.2304,139700.0
2010-01-08 14:30:00,45.6,45.6,45.54,45.6,68900.0,30.2304,30.2304,30.1906,30.2304,68900.0
2010-01-08 15:00:00,45.59,45.6,45.49,45.59,110600.0,30.2238,30.2304,30.1575,30.2238,110600.0
2010-01-08 15:30:00,45.6,45.87,45.58,45.71,257900.0,30.2304,30.4094,30.2171,30.3033,257900.0
2010-01-11 09:30:00,46.4,46.45,46.0,46.04,130400.0,30.7607,30.7939,30.4956,30.5221,130400.0
2010-01-11 10:00:00,46.05,46.13,45.9,46.06,143600.0,30.5287,30.5817,30.4293,30.5353,143600.0
2010-01-11 10:30:00,46.06,46.09,45.9,46.03,145300.0,30.5353,30.5552,30.4293,30.5154,145300.0
2010-01-11 11:00:00,46.04,46.05,45.56,45.68,94300.0,30.5221,30.5287,30.2039,30.2834,94300.0
2010-01-11 11:30:00,45.69,45.92,45.69,45.85,51500.0,30.29,30.4425,30.29,30.3961,51500.0
2010-01-11 12:00:00,45.86,45.9,45.82,45.85,58700.0,30.4027,30.4293,30.3762,30.3961,58700.0
2010-01-11 12:30:00,45.85,45.86,45.67,45.78,67400.0,30.3961,30.4027,30.2768,30.3497,67400.0
2010-01-11 13:00:00,45.78,45.87,45.74,45.78,47100.0,30.3497,30.4094,30.3232,30.3497,47100.0
2010-01-11 13:30:00,45.77,45.89,45.76,45.84,29900.0,30.3431,30.4226,30.3365,30.3895,29900.0
2010-01-11 14:00:00,45.84,45.9,45.8,45.81,42100.0,30.3895,30.4293,30.363,30.3696,42100.0
2010-01-11 14:30:00,45.82,45.88,45.81,45.84,36700.0,30.3762,30.416,30.3696,30.3895,36700.0
2010-01-11 15:00:00,45.84,45.9,45.84,45.86,57400.0,30.3895,30.4293,30.3895,30.4027,57400.0
2010-01-11 15:30:00,45.85,45.93,45.84,45.87,146500.0,30.3961,30.4492,30.3895,30.4094,146500.0
2010-01-12 09:30:00,44.38,44.48,44.21,44.4,205900.0,29.4216,29.4879,29.3089,29.4348,205900.0
2010-01-12 10:00:00,44.4,44.46,44.29,44.4,150900.0,29.4348,29.4746,29.3619,29.4348,150900.0
2010-01-12 10:30:00,44.4,44.43,44.16,44.38,128500.0,29.4348,29.4547,29.2757,29.4216,128500.0
2010-01-12 11:00:00,44.38,44.42,44.19,44.35,115400.0,29.4216,29.4481,29.2956,29.4017,115400.0
2010-01-12 11:30:00,44.37,44.45,44.19,44.24,79300.0,29.415,29.468,29.2956,29.3288,79300.0
2010-01-12 12:00:00,44.25,44.37,44.05,44.07,105200.0,29.3354,29.415,29.2028,29.2161,105200.0
2010-01-12 12:30:00,44.06,44.09,43.9,43.96,87500.0,29.2094,29.2293,29.1034,29.1431,87500.0
2010-01-12 13:00:00,43.96,43.99,43.83,43.95,122100.0,29.1431,29.163,29.057,29.1365,122100.0
2010-01-12 13:30:00,43.96,44.61,43.95,44.52,346700.0,29.1431,29.5741,29.1365,29.5144,346700.0
2010-01-12 14:00:00,44.54,44.76,44.52,44.74,360600.0,29.5277,29.6735,29.5144,29.6602,360600.0
2010-01-12 14:30:00,44.73,45.04,44.7,45.0,275800.0,29.6536,29.8591,29.6337,29.8326,275800.0
2010-01-12 15:00:00,45.0,45.01,44.83,44.88,241700.0,29.8326,29.8392,29.7199,29.7531,241700.0
2010-01-12 15:30:00,44.87,44.88,44.69,44.74,484100.0,29.7464,29.7531,29.6271,29.6602,484100.0
2010-01-13 09:30:00,46.16,46.25,45.96,46.06,296200.0,30.6016,30.6613,30.469,30.5353,296200.0
2010-01-13 10:00:00,46.06,46.17,45.65,45.87,257800.0,30.5353,30.6083,30.2635,30.4094,257800.0
2010-01-13 10:30:00,45.87,46.02,45.69,46.01,120100.0,30.4094,30.5088,30.29,30.5022,120100.0
2010-01-13 11:00:00,46.02,46.28,45.95,46.24,181400.0,30.5088,30.6812,30.4624,30.6547,181400.0
2010-01-13 11:30:00,46.24,46.64,46.22,46.63,163800.0,30.6547,30.9198,30.6414,30.9132,163800.0
2010-01-13 12:00:00,46.64,47.17,46.57,47.0,381000.0,30.9198,31.2712,30.8734,31.1585,381000.0
2010-01-13 12:30:00,46.99,47.01,46.8,46.8,212300.0,31.1519,31.1651,31.0259,31.0259,212300.0
2010-01-13 13:00:00,46.8,46.95,46.71,46.9,103800.0,31.0259,31.1254,30.9663,31.0922,103800.0
2010-01-13 13:30:00,46.89,46.99,46.87,46.95,112100.0,31.0856,31.1519,31.0723,31.1254,112100.0
2010-01-13 14:00:00,46.94,47.1,46.94,47.09,151400.0,31.1187,31.2248,31.1187,31.2182,151400.0
2010-01-13 14:30:00,47.09,47.14,46.99,47.05,161000.0,31.2182,31.2513,31.1519,31.1917,161000.0
2010-01-13 15:00:00,47.06,47.1,46.98,47.0,254300.0,31.1983,31.2248,31.1452,31.1585,254300.0
2010-01-13 15:30:00,47.01,47.16,47.01,47.08,376300.0,31.1651,31.2646,31.1651,31.2115,376300.0
2010-01-14 09:30:00,47.31,47.61,47.29,47.35,192100.0,31.364,31.5629,31.3508,31.3905,192100.0
2010-01-14 10:00:00,47.35,47.59,47.35,47.46,118600.0,31.3905,31.5496,31.3905,31.4635,118600.0
2010-01-14 10:30:00,47.47,47.76,47.31,47.33,152200.0,31.4701,31.6623,31.364,31.3773,152200.0
2010-01-14 11:00:00,47.33,47.45,47.2,47.41,115000.0,31.3773,31.4568,31.2911,31.4303,115000.0
2010-01-14 11:30:00,47.43,47.61,47.36,47.4,76000.0,31.4436,31.5629,31.3972,31.4237,76000.0
2010-01-14 12:00:00,47.38,47.56,47.38,47.5,75700.0,31.4104,31.5298,31.4104,31.49,75700.0
2010-01-14 12:30:00,47.5,47.56,47.37,47.4,104600.0,31.49,31.5298,31.4038,31.4237,104600.0
2010-01-14 13:00:00,47.42,47.46,47.31,47.44,99500.0,31.4369,31.4635,31.364,31.4502,99500.0
2010-01-14 13:30:00,47.44,47.55,47.42,47.45,75100.0,31.4502,31.5231,31.4369,31.4568,75100.0
2010-01-14 14:00:00,47.45,47.53,47.37,47.37,113800.0,31.4568,31.5099,31.4038,31.4038,113800.0
2010-01-14 14:30:00,47.37,47.43,47.33,47.38,95800.0,31.4038,31.4436,31.3773,31.4104,95800.0
2010-01-14 15:00:00,47.4,47.57,47.39,47.51,114200.0,31.4237,31.5364,31.4171,31.4966,114200.0
2010-01-14 15:30:00,47.51,47.51,47.26,47.34,287600.0,31.4966,31.4966,31.3309,31.3839,287600.0
2010-01-15 09:30:00,46.77,47.09,46.67,46.84,285700.0,31.006,31.2182,30.9397,31.0524,285700.0
2010-01-15 10:00:00,46.82,46.82,46.53,46.68,172900.0,31.0392,31.0392,30.8469,30.9464,172900.0
2010-01-15 10:30:00,46.66,46.94,46.57,46.72,215900.0,30.9331,31.1187,30.8734,30.9729,215900.0
2010-01-15 11:00:00,46.72,46.84,46.66,46.83,113100.0,30.9729,31.0524,30.9331,31.0458,113100.0
2010-01-15 11:30:00,46.8,46.8,46.54,46.54,79800.0,31.0259,31.0259,30.8536,30.8536,79800.0
2010-01-15 12:00:00,46.55,46.77,46.53,46.67,66800.0,30.8602,31.006,30.8469,30.9397,66800.0
2010-01-15 12:30:00,46.65,46.78,46.65,46.75,69400.0,30.9265,31.0127,30.9265,30.9928,69400.0
2010-01-15 13:00:00,46.75,46.78,46.71,46.74,39600.0,30.9928,31.0127,30.9663,30.9861,39600.0
2010-01-15 13:30:00,46.73,46.92,46.71,46.87,101700.0,30.9795,31.1055,30.9663,31.0723,101700.0
2010-01-15 14:00:00,46.88,46.93,46.74,46.77,86800.0,31.079,31.1121,30.9861,31.006,86800.0
2010-01-15 14:30:00,46.76,47.0,46.74,46.9,144200.0,30.9994,31.1585,30.9861,31.0922,144200.0
2010-01-15 15:00:00,46.9,46.98,46.84,46.86,76800.0,31.0922,31.1452,31.0524,31.0657,76800.0
2010-01-15 15:30:00,46.89,46.91,46.78,46.89,96400.0,31.0856,31.0988,31.0127,31.0856,96400.0
2010-01-19 09:30:00,46.67,47.26,46.67,47.12,88500.0,30.9397,31.3309,30.9397,31.2381,88500.0
2010-01-19 10:00:00,47.11,47.27,47.06,47.06,147600.0,31.2314,31.3375,31.1983,31.1983,147600.0
2010-01-19 10:30:00,47.06,47.22,46.95,47.08,132600.0,31.1983,31.3044,31.1254,31.2115,132600.0
2010-01-19 11:00:00,47.09,47.17,47.02,47.1,100000.0,31.2182,31.2712,31.1718,31.2248,100000.0
2010-01-19 11:30:00,47.1,47.11,46.82,46.83,79000.0,31.2248,31.2314,31.0392,31.0458,79000.0
2010-01-19 12:00:00,46.83,47.25,46.83,47.21,53000.0,31.0458,31.3242,31.0458,31.2977,53000.0
2010-01-19 12:30:00,47.22,47.3,47.17,47.27,15100.0,31.3044,31.3574,31.2712,31.3375,15100.0
2010-01-19 13:00:00,47.27,47.29,47.13,47.16,31500.0,31.3375,31.3508,31.2447,31.2646,31500.0
2010-01-19 13:30:00,47.16,47.21,47.12,47.18,22000.0,31.2646,31.2977,31.2381,31.2778,22000.0
2010-01-19 14:00:00,47.17,47.21,47.11,47.19,35100.0,31.2712,31.2977,31.2314,31.2845,35100.0
2010-01-19 14:30:00,47.19,47.32,47.16,47.32,47700.0,31.2845,31.3706,31.2646,31.3706,47700.0
2010-01-19 15:00:00,47.32,47.35,47.22,47.34,44400.0,31.3706,31.3905,31.3044,31.3839,44400.0
2010-01-19 15:30:00,47.34,47.43,47.32,47.37,93600.0,31.3839,31.4436,31.3706,31.4038,93600.0
2010-01-20 09:30:00,46.35,46.35,46.04,46.16,166900.0,30.7276,30.7276,30.5221,30.6016,166900.0
2010-01-20 10:00:00,46.16,46.21,45.88,45.88,122000.0,30.6016,30.6348,30.416,30.416,122000.0
2010-01-20 10:30:00,45.87,45.95,45.63,45.65,99500.0,30.4094,30.4624,30.2503,30.2635,99500.0
2010-01-20 11:00:00,45.65,45.73,45.39,45.67,133900.0,30.2635,30.3166,30.0912,30.2768,133900.0
2010-01-20 11:30:00,45.67,45.83,45.6,45.79,131000.0,30.2768,30.3829,30.2304,30.3563,131000.0
2010-01-20 12:00:00,45.79,45.99,45.67,45.91,117600.0,30.3563,30.4889,30.2768,30.4359,117600.0
2010-01-20 12:30:00,45.91,46.05,45.89,46.03,63700.0,30.4359,30.5287,30.4226,30.5154,63700.0
2010-01-20 13:00:00,46.03,46.04,45.86,45.94,51000.0,30.5154,30.5221,30.4027,30.4558,51000.0
2010-01-20 13:30:00,45.94,46.09,45.91,46.07,60200.0,30.4558,30.5552,30.4359,30.542,60200.0
2010-01-20 14:00:00,46.08,46.14,45.97,45.98,61800.0,30.5486,30.5884,30.4757,30.4823,61800.0
2010-01-20 14:30:00,45.97,46.32,45.95,46.26,62300.0,30.4757,30.7077,30.4624,30.6679,62300.0
2010-01-20 15:00:00,46.25,46.38,46.16,46.29,178300.0,30.6613,30.7475,30.6016,30.6878,178300.0
2010-01-20 15:30:00,46.29,46.33,46.16,46.18,285500.0,30.6878,30.7143,30.6016,30.6149,285500.0
2010-01-21 09:30:00,46.68,46.85,46.52,46.55,207500.0,30.9464,31.0591,30.8403,30.8602,207500.0
2010-01-21 10:00:00,46.55,46.83,46.0,46.01,259500.0,30.8602,31.0458,30.4956,30.5022,259500.0
2010-01-21 10:30:00,45.99,46.08,45.72,46.04,203800.0,30.4889,30.5486,30.3099,30.5221,203800.0
2010-01-21 11:00:00,46.03,46.05,45.67,45.79,142600.0,30.5154,30.5287,30.2768,30.3563,142600.0
2010-01-21 11:30:00,45.78,45.94,45.44,45.69,132200.0,30.3497,30.4558,30.1243,30.29,132200.0
2010-01-21 12:00:00,45.7,45.96,45.62,45.62,158500.0,30.2967,30.469,30.2436,30.2436,158500.0
2010-01-21 12:30:00,45.65,45.65,45.44,45.49,126300.0,30.2635,30.2635,30.1243,30.1575,126300.0
2010-01-21 13:00:00,45.5,45.69,45.41,45.69,76600.0,30.1641,30.29,30.1044,30.29,76600.0
2010-01-21 13:30:00,45.72,45.85,45.72,45.76,69400.0,30.3099,30.3961,30.3099,30.3365,69400.0
2010-01-21 14:00:00,45.76,45.78,45.62,45.75,71100.0,30.3365,30.3497,30.2436,30.3298,71100.0
2010-01-21 14:30:00,45.74,45.92,45.74,45.83,68800.0,30.3232,30.4425,30.3232,30.3829,68800.0
2010-01-21 15:00:00,45.84,45.85,45.59,45.84,253100.0,30.3895,30.3961,30.2238,30.3895,253100.0
2010-01-21 15:30:00,45.83,46.04,45.71,45.71,459200.0,30.3829,30.5221,30.3033,30.3033,459200.0
2010-01-22 09:30:00,45.46,45.63,45.22,45.49,220600.0,30.1376,30.2503,29.9785,30.1575,220600.0
2010-01-22 10:00:00,45.49,45.49,44.95,45.43,243400.0,30.1575,30.1575,29.7995,30.1177,243400.0
2010-01-22 10:30:00,45.41,45.62,45.27,45.51,130600.0,30.1044,30.2436,30.0116,30.1707,130600.0
2010-01-22 11:00:00,45.53,45.96,45.51,45.92,375600.0,30.184,30.469,30.1707,30.4425,375600.0
2010-01-22 11:30:00,45.91,46.0,45.67,45.79,122900.0,30.4359,30.4956,30.2768,30.3563,122900.0
2010-01-22 12:00:00,45.79,46.17,45.65,46.01,232500.0,30.3563,30.6083,30.2635,30.5022,232500.0
2010-01-22 12:30:00,46.03,46.09,45.9,45.91,97300.0,30.5154,30.5552,30.4293,30.4359,97300.0
2010-01-22 13:00:00,45.9,45.93,45.65,45.66,78700.0,30.4293,30.4492,30.2635,30.2702,78700.0
2010-01-22 13:30:00,45.67,45.74,45.5,45.59,94100.0,30.2768,30.3232,30.1641,30.2238,94100.0
2010-01-22 14:00:00,45.57,45.86,45.57,45.61,72000.0,30.2105,30.4027,30.2105,30.237,72000.0
2010-01-22 14:30:00,45.6,45.7,45.21,45.22,118600.0,30.2304,30.2967,29.9718,29.9785,118600.0
2010-01-22 15:00:00,45.2,45.3,44.9,45.14,234500.0,29.9652,30.0315,29.7663,29.9254,234500.0
2010-01-22 15:30:00,45.14,45.22,44.87,45.03,454200.0,29.9254,29.9785,29.7464,29.8525,454200.0
2010-01-25 09:30:00,45.58,45.78,45.5,45.59,174200.0,30.2171,30.3497,30.1641,30.2238,174200.0
2010-01-25 10:00:00,45.57,45.64,45.18,45.6,256000.0,30.2105,30.2569,29.9519,30.2304,256000.0
2010-01-25 10:30:00,45.61,45.62,45.28,45.44,84500.0,30.237,30.2436,30.0182,30.1243,84500.0
2010-01-25 11:00:00,45.41,45.43,45.11,45.16,110500.0,30.1044,30.1177,29.9055,29.9387,110500.0
2010-01-25 11:30:00,45.15,45.44,45.01,45.24,85600.0,29.9321,30.1243,29.8392,29.9917,85600.0
2010-01-25 12:00:00,45.26,45.45,45.25,45.3,78000.0,30.005,30.1309,29.9983,30.0315,78000.0
2010-01-25 12:30:00,45.3,45.43,45.3,45.38,37900.0,30.0315,30.1177,30.0315,30.0845,37900.0
2010-01-25 13:00:00,45.38,45.45,45.26,45.39,20100.0,30.0845,30.1309,30.005,30.0912,20100.0
2010-01-25 13:30:00,45.43,45.44,45.25,45.34,38300.0,30.1177,30.1243,29.9983,30.058,38300.0
2010-01-25 14:00:00,45.3,45.38,45.27,45.36,65700.0,30.0315,30.0845,30.0116,30.0713,65700.0
2010-01-25 14:30:00,45.36,45.52,45.3,45.52,54800.0,30.0713,30.1773,30.0315,30.1773,54800.0
2010-01-25 15:00:00,45.53,45.55,45.27,45.28,52800.0,30.184,30.1972,30.0116,30.0182,52800.0
2010-01-25 15:30:00,45.29,45.44,45.24,45.27,174800.0,30.0249,30.1243,29.9917,30.0116,174800.0
2010-01-26 09:30:00,44.2,44.29,43.79,43.86,226000.0,29.3023,29.3619,29.0304,29.0769,226000.0
2010-01-26 10:00:00,43.87,44.62,43.81,44.4,318200.0,29.0835,29.5807,29.0437,29.4348,318200.0
2010-01-26 10:30:00,44.39,44.5,44.27,44.36,159700.0,29.4282,29.5011,29.3487,29.4083,159700.0
2010-01-26 11:00:00,44.38,44.79,44.26,44.72,207800.0,29.4216,29.6934,29.342,29.647,207800.0
2010-01-26 11:30:00,44.7,44.74,44.5,44.57,91300.0,29.6337,29.6602,29.5011,29.5475,91300.0
2010-01-26 12:00:00,44.55,44.65,44.51,44.63,71600.0,29.5343,29.6006,29.5078,29.5873,71600.0
2010-01-26 12:30:00,44.67,44.74,44.6,44.71,46300.0,29.6138,29.6602,29.5674,29.6404,46300.0
2010-01-26 13:00:00,44.72,44.72,44.51,44.55,57800.0,29.647,29.647,29.5078,29.5343,57800.0
2010-01-26 13:30:00,44.56,44.66,44.49,44.62,35000.0,29.5409,29.6072,29.4945,29.5807,35000.0
2010-01-26 14:00:00,44.65,44.67,44.51,44.53,60900.0,29.6006,29.6138,29.5078,29.521,60900.0
2010-01-26 14:30:00,44.54,44.6,44.37,44.58,68200.0,29.5277,29.5674,29.415,29.5542,68200.0
2010-01-26 15:00:00,44.59,44.6,44.28,44.28,133400.0,29.5608,29.5674,29.3553,29.3553,133400.0
2010-01-26 15:30:00,44.27,44.35,44.0,44.09,266500.0,29.3487,29.4017,29.1697,29.2293,266500.0
2010-01-27 09:30:00,44.6,44.87,44.42,44.46,157900.0,29.5674,29.7464,29.4481,29.4746,157900.0
2010-01-27 10:00:00,44.44,44.48,44.04,44.23,313600.0,29.4614,29.4879,29.1962,29.3221,313600.0
2010-01-27 10:30:00,44.25,44.35,43.9,44.34,253700.0,29.3354,29.4017,29.1034,29.3951,253700.0
2010-01-27 11:00:00,44.35,44.37,44.16,44.3,152400.0,29.4017,29.415,29.2757,29.3685,152400.0
2010-01-27 11:30:00,44.3,44.36,44.18,44.22,153600.0,29.3685,29.4083,29.289,29.3155,153600.0
2010-01-27 12:00:00,44.21,44.26,43.89,43.97,198800.0,29.3089,29.342,29.0967,29.1498,198800.0
2010-01-27 12:30:00,43.92,44.05,43.62,43.67,135800.0,29.1166,29.2028,28.9177,28.9509,135800.0
2010-01-27 13:00:00,43.69,43.8,43.5,43.52,151900.0,28.9642,29.0371,28.8382,28.8515,151900.0
2010-01-27 13:30:00,43.52,43.8,43.51,43.78,56200.0,28.8515,29.0371,28.8448,29.0238,56200.0
2010-01-27 14:00:00,43.75,43.83,43.5,43.73,142100.0,29.0039,29.057,28.8382,28.9907,142100.0
2010-01-27 14:30:00,43.71,44.23,43.64,44.17,205300.0,28.9774,29.3221,28.931,29.2824,205300.0
2010-01-27 15:00:00,44.17,44.37,43.95,44.36,129500.0,29.2824,29.415,29.1365,29.4083,129500.0
2010-01-27 15:30:00,44.35,44.67,44.34,44.55,237000.0,29.4017,29.6138,29.3951,29.5343,237000.0
2010-01-28 09:30:00,44.59,44.64,44.06,44.3,140500.0,29.5608,29.594,29.2094,29.3685,140500.0
2010-01-28 10:00:00,44.32,44.32,43.85,44.02,120900.0,29.3818,29.3818,29.0702,29.1829,120900.0
2010-01-28 10:30:00,44.01,44.23,43.87,43.96,71300.0,29.1763,29.3221,29.0835,29.1431,71300.0
2010-01-28 11:00:00,43.96,43.96,43.64,43.74,75200.0,29.1431,29.1431,28.931,28.9973,75200.0
2010-01-28 11:30:00,43.7,43.85,43.38,43.77,113200.0,28.9708,29.0702,28.7586,29.0172,113200.0
2010-01-28 12:00:00,43.77,43.79,43.5,43.5,46100.0,29.0172,29.0304,28.8382,28.8382,46100.0
2010-01-28 12:30:00,43.5,43.54,43.33,43.46,73600.0,28.8382,28.8647,28.7255,28.8117,73600.0
2010-01-28 13:00:00,43.48,43.69,43.41,43.47,105500.0,28.8249,28.9642,28.7785,28.8183,105500.0
2010-01-28 13:30:00,43.48,43.75,43.46,43.55,69800.0,28.8249,29.0039,28.8117,28.8713,69800.0
2010-01-28 14:00:00,43.57,43.66,43.37,43.62,62600.0,28.8846,28.9443,28.752,28.9177,62600.0
2010-01-28 14:30:00,43.62,43.83,43.56,43.79,35100.0,28.9177,29.057,28.878,29.0304,35100.0
2010-01-28 15:00:00,43.76,44.08,43.72,43.96,66200.0,29.0106,29.2227,28.984,29.1431,66200.0
2010-01-28 15:30:00,43.95,44.21,43.69,43.73,313800.0,29.1365,29.3089,28.9642,28.9907,313800.0
2010-01-29 09:30:00,44.78,44.98,44.66,44.92,229900.0,29.6868,29.8194,29.6072,29.7796,229900.0
2010-01-29 10:00:00,44.93,45.17,44.84,45.15,154300.0,29.7862,29.9453,29.7265,29.9321,154300.0
2010-01-29 10:30:00,45.15,45.24,45.02,45.06,88900.0,29.9321,29.9917,29.8459,29.8724,88900.0
2010-01-29 11:00:00,45.05,45.09,44.9,44.95,106700.0,29.8658,29.8923,29.7663,29.7995,106700.0
2010-01-29 11:30:00,44.95,45.0,44.69,44.69,113200.0,29.7995,29.8326,29.6271,29.6271,113200.0
2010-01-29 12:00:00,44.69,44.81,44.48,44.68,157200.0,29.6271,29.7067,29.4879,29.6205,157200.0
2010-01-29 12:30:00,44.67,44.81,44.55,44.8,110800.0,29.6138,29.7067,29.5343,29.7,110800.0
2010-01-29 13:00:00,44.78,44.87,44.66,44.72,50000.0,29.6868,29.7464,29.6072,29.647,50000.0
2010-01-29 13:30:00,44.7,44.76,44.34,44.35,149800.0,29.6337,29.6735,29.3951,29.4017,149800.0
2010-01-29 14:00:00,44.35,44.45,44.32,44.37,108100.0,29.4017,29.468,29.3818,29.415,108100.0
2010-01-29 14:30:00,44.37,44.37,43.87,43.99,234200.0,29.415,29.415,29.0835,29.163,234200.0
2010-01-29 15:00:00,43.99,44.01,43.69,43.69,338800.0,29.163,29.1763,28.9642,28.9642,338800.0
2010-01-29 15:30:00,43.69,44.12,43.52,44.02,807200.0,28.9642,29.2492,28.8515,29.1829,807200.0
2010-02-01 09:30:00,43.4,43.59,43.22,43.5,389900.0,28.7719,28.8979,28.6526,28.8382,389900.0
2010-02-01 10:00:00,43.49,44.09,43.47,43.87,450200.0,28.8316,29.2293,28.8183,29.0835,450200.0
2010-02-01 10:30:00,43.89,43.99,43.74,43.78,270900.0,29.0967,29.163,28.9973,29.0238,270900.0
2010-02-01 11:00:00,43.75,44.12,43.69,44.02,91600.0,29.0039,29.2492,28.9642,29.1829,91600.0
2010-02-01 11:30:00,44.0,44.08,43.76,43.76,78800.0,29.1697,29.2227,29.0106,29.0106,78800.0
2010-02-01 12:00:00,43.77,43.9,43.72,43.83,88700.0,29.0172,29.1034,28.984,29.057,88700.0
2010-02-01 12:30:00,43.83,43.95,43.81,43.88,134500.0,29.057,29.1365,29.0437,29.0901,134500.0
2010-02-01 13:00:00,43.88,44.18,43.85,44.14,86500.0,29.0901,29.289,29.0702,29.2625,86500.0
2010-02-01 13:30:00,44.13,44.22,44.09,44.16,77900.0,29.2558,29.3155,29.2293,29.2757,77900.0
2010-02-01 14:00:00,44.15,44.21,44.07,44.18,60800.0,29.2691,29.3089,29.2161,29.289,60800.0
2010-02-01 14:30:00,44.19,44.37,44.14,44.3,100600.0,29.2956,29.415,29.2625,29.3685,100600.0
2010-02-01 15:00:00,44.31,44.47,44.31,44.4,176600.0,29.3752,29.4813,29.3752,29.4348,176600.0
2010-02-01 15:30:00,44.41,44.56,44.27,44.48,187900.0,29.4415,29.5409,29.3487,29.4879,187900.0
2010-02-02 09:30:00,44.95,45.01,44.72,44.8,201900.0,29.7995,29.8392,29.647,29.7,201900.0
2010-02-02 10:00:00,44.83,45.09,44.59,45.08,240300.0,29.7199,29.8923,29.5608,29.8856,240300.0
2010-02-02 10:30:00,45.08,45.17,44.96,45.0,193700.0,29.8856,29.9453,29.8061,29.8326,193700.0
2010-02-02 11:00:00,45.03,45.32,44.97,45.27,75000.0,29.8525,30.0448,29.8127,30.0116,75000.0
2010-02-02 11:30:00,45.27,45.49,45.25,45.38,67000.0,30.0116,30.1575,29.9983,30.0845,67000.0
2010-02-02 12:00:00,45.37,45.44,45.23,45.42,86900.0,30.0779,30.1243,29.9851,30.1111,86900.0
2010-02-02 12:30:00,45.44,45.5,45.35,45.48,97700.0,30.1243,30.1641,30.0646,30.1508,97700.0
2010-02-02 13:00:00,45.49,45.55,45.44,45.55,107800.0,30.1575,30.1972,30.1243,30.1972,107800.0
2010-02-02 13:30:00,45.55,45.75,45.52,45.67,184900.0,30.1972,30.3298,30.1773,30.2768,184900.0
2010-02-02 14:00:00,45.69,45.75,45.45,45.62,136600.0,30.29,30.3298,30.1309,30.2436,136600.0
2010-02-02 14:30:00,45.63,45.79,45.59,45.72,113600.0,30.2503,30.3563,30.2238,30.3099,113600.0
2010-02-02 15:00:00,45.74,45.85,45.55,45.79,175000.0,30.3232,30.3961,30.1972,30.3563,175000.0
2010-02-02 15:30:00,45.79,45.79,45.53,45.68,249800.0,30.3563,30.3563,30.184,30.2834,249800.0
2010-02-03 09:30:00,45.33,45.58,45.24,45.53,198100.0,30.0514,30.2171,29.9917,30.184,198100.0
2010-02-03 10:00:00,45.49,45.49,45.1,45.2,147400.0,30.1575,30.1575,29.8989,29.9652,147400.0
2010-02-03 10:30:00,45.17,45.4,45.09,45.28,157700.0,29.9453,30.0978,29.8923,30.0182,157700.0
2010-02-03 11:00:00,45.28,45.38,45.16,45.2,82300.0,30.0182,30.0845,29.9387,29.9652,82300.0
2010-02-03 11:30:00,45.21,45.21,44.96,45.0,55400.0,29.9718,29.9718,29.8061,29.8326,55400.0
2010-02-03 12:00:00,44.98,45.17,44.97,45.02,50200.0,29.8194,29.9453,29.8127,29.8459,50200.0
2010-02-03 12:30:00,45.03,45.15,44.97,45.11,59700.0,29.8525,29.9321,29.8127,29.9055,59700.0
2010-02-03 13:00:00,45.11,45.29,45.09,45.19,49500.0,29.9055,30.0249,29.8923,29.9586,49500.0
2010-02-03 13:30:00,45.18,45.29,45.08,45.13,34700.0,29.9519,30.0249,29.8856,29.9188,34700.0
2010-02-03 14:00:00,45.14,45.15,45.01,45.06,58000.0,29.9254,29.9321,29.8392,29.8724,58000.0
2010-02-03 14:30:00,45.06,45.16,44.95,45.09,56400.0,29.8724,29.9387,29.7995,29.8923,56400.0
2010-02-03 15:00:00,45.11,45.28,45.05,45.13,56300.0,29.9055,30.0182,29.8658,29.9188,56300.0
2010-02-03 15:30:00,45.13,45.27,45.06,45.12,181700.0,29.9188,30.0116,29.8724,29.9122,181700.0
2010-02-04 09:30:00,44.5,44.56,43.77,43.85,213700.0,29.5011,29.5409,29.0172,29.0702,213700.0
2010-02-04 10:00:00,43.85,44.01,43.4,43.52,200500.0,29.0702,29.1763,28.7719,28.8515,200500.0
2010-02-04 10:30:00,43.53,43.87,43.47,43.56,217100.0,28.8581,29.0835,28.8183,28.878,217100.0
2010-02-04 11:00:00,43.57,43.87,43.52,43.87,211600.0,28.8846,29.0835,28.8515,29.0835,211600.0
2010-02-04 11:30:00,43.87,43.87,43.1,43.47,171900.0,29.0835,29.0835,28.573,28.8183,171900.0
2010-02-04 12:00:00,43.47,43.5,43.34,43.42,80200.0,28.8183,28.8382,28.7321,28.7852,80200.0
2010-02-04 12:30:00,43.41,43.44,43.2,43.37,74900.0,28.7785,28.7984,28.6393,28.752,74900.0
2010-02-04 13:00:00,43.35,43.49,43.33,43.44,38100.0,28.7387,28.8316,28.7255,28.7984,38100.0
2010-02-04 13:30:00,43.46,43.49,43.29,43.38,74200.0,28.8117,28.8316,28.699,28.7586,74200.0
2010-02-04 14:00:00,43.37,43.5,43.3,43.46,89300.0,28.752,28.8382,28.7056,28.8117,89300.0
2010-02-04 14:30:00,43.43,43.56,43.4,43.46,128500.0,28.7918,28.878,28.7719,28.8117,128500.0
2010-02-04 15:00:00,43.47,43.49,43.28,43.38,194800.0,28.8183,28.8316,28.6923,28.7586,194800.0
2010-02-04 15:30:00,43.37,43.42,43.14,43.19,364900.0,28.752,28.7852,28.5995,28.6327,364900.0
2010-02-05 09:30:00,43.01,43.29,42.24,42.47,473300.0,28.5133,28.699,28.0029,28.1554,473300.0
2010-02-05 10:00:00,42.46,42.48,41.76,42.01,495000.0,28.1487,28.162,27.6847,27.8504,495000.0
2010-02-05 10:30:00,42.01,42.21,41.83,41.93,655300.0,27.8504,27.983,27.7311,27.7974,655300.0
2010-02-05 11:00:00,41.91,42.16,41.72,42.01,273100.0,27.7841,27.9498,27.6581,27.8504,273100.0
2010-02-05 11:30:00,42.0,42.0,41.27,41.47,146000.0,27.8438,27.8438,27.3598,27.4924,146000.0
2010-02-05 12:00:00,41.48,41.78,41.47,41.74,83500.0,27.499,27.6979,27.4924,27.6714,83500.0
2010-02-05 12:30:00,41.73,41.74,41.51,41.61,70100.0,27.6648,27.6714,27.5189,27.5852,70100.0
2010-02-05 13:00:00,41.61,41.61,41.1,41.12,173600.0,27.5852,27.5852,27.2471,27.2604,173600.0
2010-02-05 13:30:00,41.13,41.13,40.63,40.67,246300.0,27.267,27.267,26.9355,26.9621,246300.0
2010-02-05 14:00:00,40.69,41.2,40.67,41.19,223100.0,26.9753,27.3134,26.9621,27.3068,223100.0
2010-02-05 14:30:00,41.2,41.71,41.13,41.65,264200.0,27.3134,27.6515,27.267,27.6117,264200.0
2010-02-05 15:00:00,41.65,42.37,41.65,42.16,184000.0,27.6117,28.0891,27.6117,27.9498,184000.0
2010-02-05 15:30:00,42.17,42.51,42.12,42.45,251100.0,27.9565,28.1819,27.9233,28.1421,251100.0
2010-02-08 09:30:00,42.46,42.46,41.92,42.22,170200.0,28.1487,28.1487,27.7907,27.9896,170200.0
2010-02-08 10:00:00,42.23,42.64,42.15,42.5,147300.0,27.9962,28.2681,27.9432,28.1752,147300.0
2010-02-08 10:30:00,42.51,42.87,42.37,42.86,127900.0,28.1819,28.4205,28.0891,28.4139,127900.0
2010-02-08 11:00:00,42.86,43.09,42.75,42.89,91900.0,28.4139,28.5664,28.341,28.4338,91900.0
2010-02-08 11:30:00,42.9,43.1,42.82,42.91,79700.0,28.4404,28.573,28.3874,28.4471,79700.0
2010-02-08 12:00:00,42.91,42.94,42.71,42.8,51400.0,28.4471,28.4669,28.3145,28.3741,51400.0
2010-02-08 12:30:00,42.79,42.87,42.75,42.79,45800.0,28.3675,28.4205,28.341,28.3675,45800.0
2010-02-08 13:00:00,42.8,42.81,42.48,42.57,65400.0,28.3741,28.3808,28.162,28.2217,65400.0
2010-02-08 13:30:00,42.56,42.6,42.39,42.51,54500.0,28.215,28.2415,28.1023,28.1819,54500.0
2010-02-08 14:00:00,42.54,42.76,42.54,42.57,68000.0,28.2018,28.3476,28.2018,28.2217,68000.0
2010-02-08 14:30:00,42.57,42.64,42.38,42.42,57900.0,28.2217,28.2681,28.0957,28.1222,57900.0
2010-02-08 15:00:00,42.42,42.48,42.24,42.29,74800.0,28.1222,28.162,28.0029,28.036,74800.0
2010-02-08 15:30:00,42.3,42.4,42.0,42.01,184300.0,28.0427,28.109,27.8438,27.8504,184300.0
2010-02-09 09:30:00,43.7,43.87,43.59,43.74,239800.0,28.9708,29.0835,28.8979,28.9973,239800.0
2010-02-09 10:00:00,43.72,44.08,43.61,43.93,177700.0,28.984,29.2227,28.9111,29.1233,177700.0
2010-02-09 10:30:00,43.9,44.01,43.69,43.72,143300.0,29.1034,29.1763,28.9642,28.984,143300.0
2010-02-09 11:00:00,43.71,43.71,43.28,43.46,210600.0,28.9774,28.9774,28.6923,28.8117,210600.0
2010-02-09 11:30:00,43.48,44.27,43.28,44.08,200600.0,28.8249,29.3487,28.6923,29.2227,200600.0
2010-02-09 12:00:00,44.09,44.48,44.07,44.3,109400.0,29.2293,29.4879,29.2161,29.3685,109400.0
2010-02-09 12:30:00,44.31,44.41,43.88,44.22,158900.0,29.3752,29.4415,29.0901,29.3155,158900.0
2010-02-09 13:00:00,44.21,44.34,43.99,44.04,53600.0,29.3089,29.3951,29.163,29.1962,53600.0
2010-02-09 13:30:00,44.03,44.22,44.0,44.08,33300.0,29.1896,29.3155,29.1697,29.2227,33300.0
2010-02-09 14:00:00,44.07,44.14,43.96,44.09,46700.0,29.2161,29.2625,29.1431,29.2293,46700.0
2010-02-09 14:30:00,44.1,44.2,43.78,43.89,55400.0,29.236,29.3023,29.0238,29.0967,55400.0
2010-02-09 15:00:00,43.89,44.07,43.84,44.02,99500.0,29.0967,29.2161,29.0636,29.1829,99500.0
2010-02-09 15:30:00,44.03,44.06,43.8,43.87,234500.0,29.1896,29.2094,29.0371,29.0835,234500.0
2010-02-10 09:30:00,44.01,44.13,43.71,43.83,128500.0,29.1763,29.2558,28.9774,29.057,128500.0
2010-02-10 10:00:00,43.84,43.85,42.99,43.01,144600.0,29.0636,29.0702,28.5001,28.5133,144600.0
2010-02-10 10:30:00,42.99,43.35,42.87,43.29,108900.0,28.5001,28.7387,28.4205,28.699,108900.0
2010-02-10 11:00:00,43.32,43.35,43.07,43.25,86300.0,28.7189,28.7387,28.5531,28.6725,86300.0
2010-02-10 11:30:00,43.26,43.45,43.24,43.34,64800.0,28.6791,28.805,28.6658,28.7321,64800.0
2010-02-10 12:00:00,43.32,43.68,43.22,43.66,70300.0,28.7189,28.9575,28.6526,28.9443,70300.0
2010-02-10 12:30:00,43.68,43.77,43.53,43.57,79900.0,28.9575,29.0172,28.8581,28.8846,79900.0
2010-02-10 13:00:00,43.57,43.74,43.51,43.72,69700.0,28.8846,28.9973,28.8448,28.984,69700.0
2010-02-10 13:30:00,43.72,43.72,43.5,43.52,59800.0,28.984,28.984,28.8382,28.8515,59800.0
2010-02-10 14:00:00,43.54,43.63,43.5,43.57,53300.0,28.8647,28.9244,28.8382,28.8846,53300.0
2010-02-10 14:30:00,43.58,43.58,43.37,43.49,81400.0,28.8912,28.8912,28.752,28.8316,81400.0
2010-02-10 15:00:00,43.51,43.65,43.48,43.55,103100.0,28.8448,28.9376,28.8249,28.8713,103100.0
2010-02-10 15:30:00,43.55,43.57,43.34,43.4,186100.0,28.8713,28.8846,28.7321,28.7719,186100.0
2010-02-11 09:30:00,43.96,43.98,43.43,43.84,146000.0,29.1431,29.1564,28.7918,29.0636,146000.0
2010-02-11 10:00:00,43.83,44.11,43.59,44.01,145500.0,29.057,29.2426,28.8979,29.1763,145500.0
2010-02-11 10:30:00,43.98,44.01,43.47,43.49,148500.0,29.1564,29.1763,28.8183,28.8316,148500.0
2010-02-11 11:00:00,43.49,44.23,43.49,44.23,115400.0,28.8316,29.3221,28.8316,29.3221,115400.0
2010-02-11 11:30:00,44.25,44.45,44.08,44.24,76400.0,29.3354,29.468,29.2227,29.3288,76400.0
2010-02-11 12:00:00,44.25,44.39,44.21,44.23,66600.0,29.3354,29.4282,29.3089,29.3221,66600.0
2010-02-11 12:30:00,44.22,44.41,44.21,44.35,45800.0,29.3155,29.4415,29.3089,29.4017,45800.0
2010-02-11 13:00:00,44.38,44.53,44.3,44.51,74600.0,29.4216,29.521,29.3685,29.5078,74600.0
2010-02-11 13:30:00,44.5,44.63,44.4,44.55,154100.0,29.5011,29.5873,29.4348,29.5343,154100.0
2010-02-11 14:00:00,44.55,44.65,44.51,44.64,75900.0,29.5343,29.6006,29.5078,29.594,75900.0
2010-02-11 14:30:00,44.63,44.69,44.57,44.65,67200.0,29.5873,29.6271,29.5475,29.6006,67200.0
2010-02-11 15:00:00,44.65,44.67,44.56,44.58,99000.0,29.6006,29.6138,29.5409,29.5542,99000.0
2010-02-11 15:30:00,44.57,44.7,44.53,44.68,162500.0,29.5475,29.6337,29.521,29.6205,162500.0
2010-02-12 09:30:00,43.3,43.71,43.14,43.61,136900.0,28.7056,28.9774,28.5995,28.9111,136900.0
2010-02-12 10:00:00,43.57,43.72,43.32,43.59,104600.0,28.8846,28.984,28.7189,28.8979,104600.0
2010-02-12 10:30:00,43.61,43.76,43.46,43.59,134700.0,28.9111,29.0106,28.8117,28.8979,134700.0
2010-02-12 11:00:00,43.58,43.75,43.49,43.66,114200.0,28.8912,29.0039,28.8316,28.9443,114200.0
2010-02-12 11:30:00,43.64,43.8,43.56,43.77,83800.0,28.931,29.0371,28.878,29.0172,83800.0
2010-02-12 12:00:00,43.79,44.23,43.78,44.06,90500.0,29.0304,29.3221,29.0238,29.2094,90500.0
2010-02-12 12:30:00,44.06,44.1,43.94,44.01,48100.0,29.2094,29.236,29.1299,29.1763,48100.0
2010-02-12 13:00:00,44.0,44.02,43.57,43.76,74200.0,29.1697,29.1829,28.8846,29.0106,74200.0
2010-02-12 13:30:00,43.72,43.86,43.65,43.79,42200.0,28.984,29.0769,28.9376,29.0304,42200.0
2010-02-12 14:00:00,43.81,44.14,43.76,44.06,92000.0,29.0437,29.2625,29.0106,29.2094,92000.0
2010-02-12 14:30:00,44.06,44.15,43.91,43.94,70900.0,29.2094,29.2691,29.11,29.1299,70900.0
2010-02-12 15:00:00,43.94,44.01,43.79,43.98,103900.0,29.1299,29.1763,29.0304,29.1564,103900.0
2010-02-12 15:30:00,43.98,44.25,43.9,44.21,170300.0,29.1564,29.3354,29.1034,29.3089,170300.0
2010-02-16 09:30:00,45.05,45.1,44.8,44.95,113900.0,29.8658,29.8989,29.7,29.7995,113900.0
2010-02-16 10:00:00,44.96,45.29,44.93,45.27,188500.0,29.8061,30.0249,29.7862,30.0116,188500.0
2010-02-16 10:30:00,45.29,45.75,45.29,45.71,254300.0,30.0249,30.3298,30.0249,30.3033,254300.0
2010-02-16 11:00:00,45.72,45.89,45.7,45.81,177900.0,30.3099,30.4226,30.2967,30.3696,177900.0
2010-02-16 11:30:00,45.81,46.0,45.81,45.89,77000.0,30.3696,30.4956,30.3696,30.4226,77000.0
2010-02-16 12:00:00,45.92,46.04,45.91,45.99,86200.0,30.4425,30.5221,30.4359,30.4889,86200.0
2010-02-16 12:30:00,45.99,46.0,45.88,45.92,43000.0,30.4889,30.4956,30.416,30.4425,43000.0
2010-02-16 13:00:00,45.91,45.92,45.78,45.84,75100.0,30.4359,30.4425,30.3497,30.3895,75100.0
2010-02-16 13:30:00,45.85,45.85,45.74,45.82,66300.0,30.3961,30.3961,30.3232,30.3762,66300.0
2010-02-16 14:00:00,45.83,45.85,45.72,45.84,76000.0,30.3829,30.3961,30.3099,30.3895,76000.0
2010-02-16 14:30:00,45.81,45.84,45.68,45.75,50600.0,30.3696,30.3895,30.2834,30.3298,50600.0
2010-02-16 15:00:00,45.78,45.89,45.74,45.78,94700.0,30.3497,30.4226,30.3232,30.3497,94700.0
2010-02-16 15:30:00,45.79,46.02,45.79,45.95,188600.0,30.3563,30.5088,30.3563,30.4624,188600.0
2010-02-17 09:30:00,46.33,46.42,46.11,46.17,132300.0,30.7143,30.774,30.5685,30.6083,132300.0
2010-02-17 10:00:00,46.19,46.26,46.0,46.18,85200.0,30.6215,30.6679,30.4956,30.6149,85200.0
2010-02-17 10:30:00,46.2,46.3,45.88,46.0,120100.0,30.6281,30.6944,30.416,30.4956,120100.0
2010-02-17 11:00:00,45.97,45.97,45.67,45.69,90900.0,30.4757,30.4757,30.2768,30.29,90900.0
2010-02-17 11:30:00,45.66,45.87,45.63,45.8,48600.0,30.2702,30.4094,30.2503,30.363,48600.0
2010-02-17 12:00:00,45.8,45.94,45.79,45.93,81600.0,30.363,30.4558,30.3563,30.4492,81600.0
2010-02-17 12:30:00,45.95,45.95,45.74,45.86,39100.0,30.4624,30.4624,30.3232,30.4027,39100.0
2010-02-17 13:00:00,45.86,45.9,45.78,45.86,26300.0,30.4027,30.4293,30.3497,30.4027,26300.0
2010-02-17 13:30:00,45.86,45.87,45.77,45.87,32700.0,30.4027,30.4094,30.3431,30.4094,32700.0
2010-02-17 14:00:00,45.86,45.91,45.77,45.85,54000.0,30.4027,30.4359,30.3431,30.3961,54000.0
2010-02-17 14:30:00,45.85,45.9,45.81,45.89,22200.0,30.3961,30.4293,30.3696,30.4226,22200.0
2010-02-17 15:00:00,45.9,45.97,45.86,45.89,50700.0,30.4293,30.4757,30.4027,30.4226,50700.0
2010-02-17 15:30:00,45.89,45.99,45.86,45.93,158300.0,30.4226,30.4889,30.4027,30.4492,158300.0
2010-02-18 09:30:00,45.74,46.22,45.74,46.1,146300.0,30.3232,30.6414,30.3232,30.5619,146300.0
2010-02-18 10:00:00,46.1,46.39,46.01,46.13,129600.0,30.5619,30.7541,30.5022,30.5817,129600.0
2010-02-18 10:30:00,46.15,46.24,45.95,46.2,110800.0,30.595,30.6547,30.4624,30.6281,110800.0
2010-02-18 11:00:00,46.19,46.25,46.09,46.12,124000.0,30.6215,30.6613,30.5552,30.5751,124000.0
2010-02-18 11:30:00,46.12,46.16,45.99,46.05,86500.0,30.5751,30.6016,30.4889,30.5287,86500.0
2010-02-18 12:00:00,46.05,46.09,45.92,46.02,58100.0,30.5287,30.5552,30.4425,30.5088,58100.0
2010-02-18 12:30:00,46.02,46.05,45.92,46.04,29200.0,30.5088,30.5287,30.4425,30.5221,29200.0
2010-02-18 13:00:00,46.04,46.11,46.02,46.05,54700.0,30.5221,30.5685,30.5088,30.5287,54700.0
2010-02-18 13:30:00,46.06,46.33,46.05,46.28,73700.0,30.5353,30.7143,30.5287,30.6812,73700.0
2010-02-18 14:00:00,46.28,46.4,46.16,46.36,71200.0,30.6812,30.7607,30.6016,30.7342,71200.0
2010-02-18 14:30:00,46.35,46.56,46.32,46.54,94800.0,30.7276,30.8668,30.7077,30.8536,94800.0
2010-02-18 15:00:00,46.53,46.56,46.46,46.51,163600.0,30.8469,30.8668,30.8005,30.8337,163600.0
2010-02-18 15:30:00,46.5,46.68,46.49,46.61,270200.0,30.827,30.9464,30.8204,30.9,270200.0
2010-02-19 09:30:00,45.94,46.19,45.84,45.88,91100.0,30.4558,30.6215,30.3895,30.416,91100.0
2010-02-19 10:00:00,45.88,46.05,45.73,46.01,63600.0,30.416,30.5287,30.3166,30.5022,63600.0
2010-02-19 10:30:00,46.04,46.23,45.96,46.1,75300.0,30.5221,30.648,30.469,30.5619,75300.0
2010-02-19 11:00:00,46.1,46.38,46.09,46.36,67300.0,30.5619,30.7475,30.5552,30.7342,67300.0
2010-02-19 11:30:00,46.37,46.48,46.33,46.48,53200.0,30.7408,30.8138,30.7143,30.8138,53200.0
2010-02-19 12:00:00,46.49,46.66,46.44,46.58,78500.0,30.8204,30.9331,30.7873,30.8801,78500.0
2010-02-19 12:30:00,46.59,46.64,46.43,46.64,53500.0,30.8867,30.9198,30.7806,30.9198,53500.0
2010-02-19 13:00:00,46.61,46.64,46.52,46.58,80200.0,30.9,30.9198,30.8403,30.8801,80200.0
2010-02-19 13:30:00,46.57,46.69,46.56,46.67,60200.0,30.8734,30.953,30.8668,30.9397,60200.0
2010-02-19 14:00:00,46.67,46.68,46.58,46.6,67500.0,30.9397,30.9464,30.8801,30.8933,67500.0
2010-02-19 14:30:00,46.6,46.69,46.56,46.56,37400.0,30.8933,30.953,30.8668,30.8668,37400.0
2010-02-19 15:00:00,46.56,46.58,46.48,46.5,42600.0,30.8668,30.8801,30.8138,30.827,42600.0
2010-02-19 15:30:00,46.51,46.56,46.38,46.43,176700.0,30.8337,30.8668,30.7475,30.7806,176700.0
2010-02-22 09:30:00,47.73,47.79,47.16,47.37,245400.0,31.6425,31.6822,31.2646,31.4038,245400.0
2010-02-22 10:00:00,47.37,47.41,47.06,47.36,108000.0,31.4038,31.4303,31.1983,31.3972,108000.0
2010-02-22 10:30:00,47.36,47.52,47.24,47.28,127800.0,31.3972,31.5032,31.3176,31.3441,127800.0
2010-02-22 11:00:00,47.27,47.31,47.06,47.15,153700.0,31.3375,31.364,31.1983,31.2579,153700.0
2010-02-22 11:30:00,47.16,47.22,47.04,47.15,188300.0,31.2646,31.3044,31.185,31.2579,188300.0
2010-02-22 12:00:00,47.16,47.16,47.01,47.02,81000.0,31.2646,31.2646,31.1651,31.1718,81000.0
2010-02-22 12:30:00,47.02,47.07,46.99,47.04,104000.0,31.1718,31.2049,31.1519,31.185,104000.0
2010-02-22 13:00:00,47.04,47.05,46.92,46.98,110600.0,31.185,31.1917,31.1055,31.1452,110600.0
2010-02-22 13:30:00,46.99,47.02,46.93,46.95,109800.0,31.1519,31.1718,31.1121,31.1254,109800.0
2010-02-22 14:00:00,46.95,47.1,46.94,47.08,132300.0,31.1254,31.2248,31.1187,31.2115,132300.0
2010-02-22 14:30:00,47.07,47.13,46.96,47.06,163900.0,31.2049,31.2447,31.132,31.1983,163900.0
2010-02-22 15:00:00,47.06,47.09,46.9,47.01,227500.0,31.1983,31.2182,31.0922,31.1651,227500.0
2010-02-22 15:30:00,47.01,47.11,46.77,46.85,424300.0,31.1651,31.2314,31.006,31.0591,424300.0
2010-02-23 09:30:00,45.97,46.2,45.88,46.13,151900.0,30.4757,30.6281,30.416,30.5817,151900.0
2010-02-23 10:00:00,46.11,46.11,45.4,45.55,141600.0,30.5685,30.5685,30.0978,30.1972,141600.0
2010-02-23 10:30:00,45.54,45.63,45.3,45.58,76800.0,30.1906,30.2503,30.0315,30.2171,76800.0
2010-02-23 11:00:00,45.58,45.68,45.38,45.48,45300.0,30.2171,30.2834,30.0845,30.1508,45300.0
2010-02-23 11:30:00,45.46,45.73,45.46,45.54,63200.0,30.1376,30.3166,30.1376,30.1906,63200.0
2010-02-23 12:00:00,45.54,45.57,45.4,45.45,112100.0,30.1906,30.2105,30.0978,30.1309,112100.0
2010-02-23 12:30:00,45.45,45.48,45.28,45.37,50200.0,30.1309,30.1508,30.0182,30.0779,50200.0
2010-02-23 13:00:00,45.38,45.57,45.28,45.57,22800.0,30.0845,30.2105,30.0182,30.2105,22800.0
2010-02-23 13:30:00,45.58,45.61,45.4,45.41,44100.0,30.2171,30.237,30.0978,30.1044,44100.0
2010-02-23 14:00:00,45.41,45.45,45.23,45.25,123500.0,30.1044,30.1309,29.9851,29.9983,123500.0
2010-02-23 14:30:00,45.25,45.67,45.02,45.61,200800.0,29.9983,30.2768,29.8459,30.237,200800.0
2010-02-23 15:00:00,45.62,45.81,45.59,45.8,163200.0,30.2436,30.3696,30.2238,30.363,163200.0
2010-02-23 15:30:00,45.8,46.0,45.25,45.57,576900.0,30.363,30.4956,29.9983,30.2105,576900.0
2010-02-24 09:30:00,46.1,46.23,45.89,46.02,412700.0,30.5619,30.648,30.4226,30.5088,412700.0
2010-02-24 10:00:00,46.01,46.09,45.41,45.54,246800.0,30.5022,30.5552,30.1044,30.1906,246800.0
2010-02-24 10:30:00,45.52,46.39,45.44,46.17,179900.0,30.1773,30.7541,30.1243,30.6083,179900.0
2010-02-24 11:00:00,46.19,46.38,46.16,46.23,160200.0,30.6215,30.7475,30.6016,30.648,160200.0
2010-02-24 11:30:00,46.21,46.27,46.14,46.18,98200.0,30.6348,30.6746,30.5884,30.6149,98200.0
2010-02-24 12:00:00,46.18,46.25,46.06,46.08,145000.0,30.6149,30.6613,30.5353,30.5486,145000.0
2010-02-24 12:30:00,46.08,46.09,45.76,45.78,115200.0,30.5486,30.5552,30.3365,30.3497,115200.0
2010-02-24 13:00:00,45.78,45.99,45.78,45.89,107900.0,30.3497,30.4889,30.3497,30.4226,107900.0
2010-02-24 13:30:00,45.89,45.98,45.84,45.85,131600.0,30.4226,30.4823,30.3895,30.3961,131600.0
2010-02-24 14:00:00,45.86,45.88,45.67,45.82,131800.0,30.4027,30.416,30.2768,30.3762,131800.0
2010-02-24 14:30:00,45.81,45.81,45.47,45.49,159800.0,30.3696,30.3696,30.1442,30.1575,159800.0
2010-02-24 15:00:00,45.48,45.69,45.44,45.69,156100.0,30.1508,30.29,30.1243,30.29,156100.0
2010-02-24 15:30:00,45.69,45.91,45.65,45.85,341600.0,30.29,30.4359,30.2635,30.3961,341600.0
2010-02-25 09:30:00,40.33,40.93,40.24,40.79,1306900.0,26.7367,27.1344,26.677,27.0416,1306900.0
2010-02-25 10:00:00,40.79,40.87,40.61,40.73,1118000.0,27.0416,27.0946,26.9223,27.0018,1118000.0
2010-02-25 10:30:00,40.73,41.24,40.65,41.12,890900.0,27.0018,27.3399,26.9488,27.2604,890900.0
2010-02-25 11:00:00,41.12,41.13,40.52,40.54,695900.0,27.2604,27.267,26.8626,26.8759,695900.0
2010-02-25 11:30:00,40.55,40.83,40.49,40.61,239400.0,26.8825,27.0681,26.8427,26.9223,239400.0
2010-02-25 12:00:00,40.6,41.29,40.58,41.25,369600.0,26.9156,27.3731,26.9024,27.3466,369600.0
2010-02-25 12:30:00,41.24,41.49,41.24,41.35,346800.0,27.3399,27.5057,27.3399,27.4129,346800.0
2010-02-25 13:00:00,41.36,41.39,41.08,41.14,270900.0,27.4195,27.4394,27.2339,27.2736,270900.0
2010-02-25 13:30:00,41.13,41.5,41.05,41.5,234500.0,27.267,27.5123,27.214,27.5123,234500.0
2010-02-25 14:00:00,41.5,41.67,41.38,41.44,284300.0,27.5123,27.625,27.4327,27.4725,284300.0
2010-02-25 14:30:00,41.43,41.5,41.2,41.25,269800.0,27.4659,27.5123,27.3134,27.3466,269800.0
2010-02-25 15:00:00,41.24,41.43,41.22,41.42,251000.0,27.3399,27.4659,27.3267,27.4593,251000.0
2010-02-25 15:30:00,41.43,41.71,41.28,41.67,857900.0,27.4659,27.6515,27.3664,27.625,857900.0
2010-02-26 09:30:00,41.22,41.27,40.78,41.01,314400.0,27.3267,27.3598,27.035,27.1875,314400.0
2010-02-26 10:00:00,41.01,41.14,40.42,41.09,273800.0,27.1875,27.2736,26.7963,27.2405,273800.0
2010-02-26 10:30:00,41.09,41.59,41.09,41.38,212800.0,27.2405,27.572,27.2405,27.4327,212800.0
2010-02-26 11:00:00,41.39,41.71,41.32,41.65,148200.0,27.4394,27.6515,27.393,27.6117,148200.0
2010-02-26 11:30:00,41.65,41.74,41.57,41.61,120800.0,27.6117,27.6714,27.5587,27.5852,120800.0
2010-02-26 12:00:00,41.61,41.63,41.4,41.48,97800.0,27.5852,27.5985,27.446,27.499,97800.0
2010-02-26 12:30:00,41.49,41.51,41.36,41.38,80800.0,27.5057,27.5189,27.4195,27.4327,80800.0
2010-02-26 13:00:00,41.38,41.58,41.38,41.58,50900.0,27.4327,27.5653,27.4327,27.5653,50900.0
2010-02-26 13:30:00,41.58,41.62,41.52,41.59,74300.0,27.5653,27.5919,27.5256,27.572,74300.0
2010-02-26 14:00:00,41.59,41.66,41.55,41.66,93600.0,27.572,27.6184,27.5454,27.6184,93600.0
2010-02-26 14:30:00,41.66,41.67,41.29,41.4,262300.0,27.6184,27.625,27.3731,27.446,262300.0
2010-02-26 15:00:00,41.4,41.45,41.33,41.38,119600.0,27.446,27.4792,27.3996,27.4327,119600.0
2010-02-26 15:30:00,41.38,41.49,41.29,41.37,266700.0,27.4327,27.5057,27.3731,27.4261,266700.0
2010-03-01 09:30:00,42.09,42.15,41.78,42.01,303000.0,27.9034,27.9432,27.6979,27.8504,303000.0
2010-03-01 10:00:00,42.02,42.49,41.91,42.19,282400.0,27.857,28.1686,27.7841,27.9697,282400.0
2010-03-01 10:30:00,42.2,42.46,42.08,42.44,387300.0,27.9764,28.1487,27.8968,28.1355,387300.0
2010-03-01 11:00:00,42.44,42.68,42.39,42.67,195100.0,28.1355,28.2946,28.1023,28.2879,195100.0
2010-03-01 11:30:00,42.67,42.67,42.56,42.58,189900.0,28.2879,28.2879,28.215,28.2283,189900.0
2010-03-01 12:00:00,42.6,42.6,42.42,42.49,191700.0,28.2415,28.2415,28.1222,28.1686,191700.0
2010-03-01 12:30:00,42.51,42.56,42.41,42.43,79600.0,28.1819,28.215,28.1156,28.1288,79600.0
2010-03-01 13:00:00,42.43,42.49,42.36,42.47,97900.0,28.1288,28.1686,28.0824,28.1554,97900.0
2010-03-01 13:30:00,42.48,42.58,42.46,42.58,66000.0,28.162,28.2283,28.1487,28.2283,66000.0
2010-03-01 14:00:00,42.57,42.57,42.46,42.54,136900.0,28.2217,28.2217,28.1487,28.2018,136900.0
2010-03-01 14:30:00,42.54,42.69,42.5,42.69,113000.0,28.2018,28.3012,28.1752,28.3012,113000.0
2010-03-01 15:00:00,42.69,42.71,42.55,42.64,166700.0,28.3012,28.3145,28.2084,28.2681,166700.0
2010-03-01 15:30:00,42.64,42.74,42.59,42.7,331200.0,28.2681,28.3344,28.2349,28.3078,331200.0
2010-03-02 09:30:00,43.19,43.41,42.88,43.04,365400.0,28.6327,28.7785,28.4272,28.5332,365400.0
2010-03-02 10:00:00,43.07,43.12,42.77,42.88,206100.0,28.5531,28.5863,28.3542,28.4272,206100.0
2010-03-02 10:30:00,42.89,43.16,42.84,43.11,167800.0,28.4338,28.6128,28.4006,28.5796,167800.0
2010-03-02 11:00:00,43.12,43.22,43.01,43.2,104000.0,28.5863,28.6526,28.5133,28.6393,104000.0
2010-03-02 11:30:00,43.19,43.34,43.16,43.32,73300.0,28.6327,28.7321,28.6128,28.7189,73300.0
2010-03-02 12:00:00,43.31,43.33,43.07,43.12,79000.0,28.7122,28.7255,28.5531,28.5863,79000.0
2010-03-02 12:30:00,43.11,43.23,43.06,43.23,40400.0,28.5796,28.6592,28.5465,28.6592,40400.0
2010-03-02 13:00:00,43.22,43.35,43.22,43.34,42200.0,28.6526,28.7387,28.6526,28.7321,42200.0
2010-03-02 13:30:00,43.35,43.44,43.3,43.41,74200.0,28.7387,28.7984,28.7056,28.7785,74200.0
2010-03-02 14:00:00,43.41,43.42,43.25,43.28,104900.0,28.7785,28.7852,28.6725,28.6923,104900.0
2010-03-02 14:30:00,43.27,43.3,42.88,42.88,136400.0,28.6857,28.7056,28.4272,28.4272,136400.0
2010-03-02 15:00:00,42.88,42.93,42.8,42.9,290900.0,28.4272,28.4603,28.3741,28.4404,290900.0
2010-03-02 15:30:00,42.9,42.98,42.82,42.84,242300.0,28.4404,28.4935,28.3874,28.4006,242300.0
2010-03-03 09:30:00,43.76,43.92,43.53,43.88,436600.0,29.0106,29.1166,28.8581,29.0901,436600.0
2010-03-03 10:00:00,43.9,44.26,43.81,44.11,477300.0,29.1034,29.342,29.0437,29.2426,477300.0
2010-03-03 10:30:00,44.11,44.34,44.05,44.27,281000.0,29.2426,29.3951,29.2028,29.3487,281000.0
2010-03-03 11:00:00,44.28,44.4,44.24,44.36,192800.0,29.3553,29.4348,29.3288,29.4083,192800.0
2010-03-03 11:30:00,44.37,44.37,44.24,44.26,116600.0,29.415,29.415,29.3288,29.342,116600.0
2010-03-03 12:00:00,44.25,44.29,44.17,44.22,155200.0,29.3354,29.3619,29.2824,29.3155,155200.0
2010-03-03 12:30:00,44.22,44.25,44.16,44.21,102800.0,29.3155,29.3354,29.2757,29.3089,102800.0
2010-03-03 13:00:00,44.21,44.31,44.2,44.21,93600.0,29.3089,29.3752,29.3023,29.3089,93600.0
2010-03-03 13:30:00,44.21,44.26,44.15,44.21,77200.0,29.3089,29.342,29.2691,29.3089,77200.0
2010-03-03 14:00:00,44.21,44.25,44.03,44.11,165100.0,29.3089,29.3354,29.1896,29.2426,165100.0
2010-03-03 14:30:00,44.1,44.15,43.81,43.87,81100.0,29.236,29.2691,29.0437,29.0835,81100.0
2010-03-03 15:00:00,43.86,43.93,43.74,43.75,224500.0,29.0769,29.1233,28.9973,29.0039,224500.0
2010-03-03 15:30:00,43.76,43.99,43.74,43.86,393300.0,29.0106,29.163,28.9973,29.0769,393300.0
2010-03-04 09:30:00,44.42,44.5,44.13,44.31,362300.0,29.4481,29.5011,29.2558,29.3752,362300.0
2010-03-04 10:00:00,44.3,44.36,43.8,43.92,297100.0,29.3685,29.4083,29.0371,29.1166,297100.0
2010-03-04 10:30:00,43.92,43.99,43.56,43.96,265300.0,29.1166,29.163,28.878,29.1431,265300.0
2010-03-04 11:00:00,43.97,44.17,43.88,44.04,261200.0,29.1498,29.2824,29.0901,29.1962,261200.0
2010-03-04 11:30:00,44.04,44.09,43.9,44.02,190200.0,29.1962,29.2293,29.1034,29.1829,190200.0
2010-03-04 12:00:00,44.03,44.21,43.85,44.18,308500.0,29.1896,29.3089,29.0702,29.289,308500.0
2010-03-04 12:30:00,44.19,44.22,43.85,43.91,314800.0,29.2956,29.3155,29.0702,29.11,314800.0
2010-03-04 13:00:00,43.92,43.92,43.71,43.71,141200.0,29.1166,29.1166,28.9774,28.9774,141200.0
2010-03-04 13:30:00,43.72,43.74,43.5,43.56,134200.0,28.984,28.9973,28.8382,28.878,134200.0
2010-03-04 14:00:00,43.57,43.59,43.49,43.54,151800.0,28.8846,28.8979,28.8316,28.8647,151800.0
2010-03-04 14:30:00,43.56,43.76,43.52,43.64,235000.0,28.878,29.0106,28.8515,28.931,235000.0
2010-03-04 15:00:00,43.64,43.65,43.46,43.56,357700.0,28.931,28.9376,28.8117,28.878,357700.0
2010-03-04 15:30:00,43.57,43.83,43.53,43.73,666100.0,28.8846,29.057,28.8581,28.9907,666100.0
2010-03-05 09:30:00,43.86,43.87,43.63,43.83,550000.0,29.0769,29.0835,28.9244,29.057,550000.0
2010-03-05 10:00:00,43.83,43.86,43.66,43.79,468300.0,29.057,29.0769,28.9443,29.0304,468300.0
2010-03-05 10:30:00,43.78,43.8,43.62,43.76,229500.0,29.0238,29.0371,28.9177,29.0106,229500.0
2010-03-05 11:00:00,43.76,43.79,43.61,43.68,456900.0,29.0106,29.0304,28.9111,28.9575,456900.0
2010-03-05 11:30:00,43.68,43.69,43.56,43.64,124800.0,28.9575,28.9642,28.878,28.931,124800.0
2010-03-05 12:00:00,43.63,43.71,43.62,43.64,77100.0,28.9244,28.9774,28.9177,28.931,77100.0
2010-03-05 12:30:00,43.64,43.71,43.63,43.68,70300.0,28.931,28.9774,28.9244,28.9575,70300.0
2010-03-05 13:00:00,43.67,43.7,43.64,43.67,81500.0,28.9509,28.9708,28.931,28.9509,81500.0
2010-03-05 13:30:00,43.67,43.71,43.61,43.65,167800.0,28.9509,28.9774,28.9111,28.9376,167800.0
2010-03-05 14:00:00,43.65,43.67,43.57,43.63,211000.0,28.9376,28.9509,28.8846,28.9244,211000.0
2010-03-05 14:30:00,43.64,43.67,43.56,43.63,206400.0,28.931,28.9509,28.878,28.9244,206400.0
2010-03-05 15:00:00,43.63,43.69,43.51,43.54,315900.0,28.9244,28.9642,28.8448,28.8647,315900.0
2010-03-05 15:30:00,43.54,43.63,43.52,43.56,322900.0,28.8647,28.9244,28.8515,28.878,322900.0
2010-03-08 09:30:00,44.44,44.46,44.08,44.09,505700.0,29.4614,29.4746,29.2227,29.2293,505700.0
2010-03-08 10:00:00,44.08,44.17,43.99,44.13,420500.0,29.2227,29.2824,29.163,29.2558,420500.0
2010-03-08 10:30:00,44.13,44.15,43.95,44.04,223900.0,29.2558,29.2691,29.1365,29.1962,223900.0
2010-03-08 11:00:00,44.05,44.09,43.92,43.92,170800.0,29.2028,29.2293,29.1166,29.1166,170800.0
2010-03-08 11:30:00,43.91,44.0,43.89,43.93,100900.0,29.11,29.1697,29.0967,29.1233,100900.0
2010-03-08 12:00:00,43.92,44.07,43.91,44.05,142500.0,29.1166,29.2161,29.11,29.2028,142500.0
2010-03-08 12:30:00,44.04,44.08,43.95,44.03,71400.0,29.1962,29.2227,29.1365,29.1896,71400.0
2010-03-08 13:00:00,44.05,44.11,43.99,44.0,99300.0,29.2028,29.2426,29.163,29.1697,99300.0
2010-03-08 13:30:00,44.0,44.06,43.97,44.05,73900.0,29.1697,29.2094,29.1498,29.2028,73900.0
2010-03-08 14:00:00,44.06,44.1,44.03,44.08,89400.0,29.2094,29.236,29.1896,29.2227,89400.0
2010-03-08 14:30:00,44.09,44.11,44.03,44.06,155000.0,29.2293,29.2426,29.1896,29.2094,155000.0
2010-03-08 15:00:00,44.05,44.1,44.0,44.08,201600.0,29.2028,29.236,29.1697,29.2227,201600.0
2010-03-08 15:30:00,44.1,44.16,44.04,44.12,361900.0,29.236,29.2757,29.1962,29.2492,361900.0
2010-03-09 09:30:00,43.52,43.9,43.52,43.75,199300.0,28.8515,29.1034,28.8515,29.0039,199300.0
2010-03-09 10:00:00,43.75,44.07,43.64,43.9,201900.0,29.0039,29.2161,28.931,29.1034,201900.0
2010-03-09 10:30:00,43.89,44.18,43.88,44.17,222200.0,29.0967,29.289,29.0901,29.2824,222200.0
2010-03-09 11:00:00,44.17,44.2,43.99,44.16,211900.0,29.2824,29.3023,29.163,29.2757,211900.0
2010-03-09 11:30:00,44.14,44.14,43.99,44.01,101700.0,29.2625,29.2625,29.163,29.1763,101700.0
2010-03-09 12:00:00,44.02,44.16,44.01,44.15,105900.0,29.1829,29.2757,29.1763,29.2691,105900.0
2010-03-09 12:30:00,44.15,44.17,44.11,44.17,123600.0,29.2691,29.2824,29.2426,29.2824,123600.0
2010-03-09 13:00:00,44.16,44.2,44.12,44.18,162900.0,29.2757,29.3023,29.2492,29.289,162900.0
2010-03-09 13:30:00,44.18,44.19,43.97,44.05,119900.0,29.289,29.2956,29.1498,29.2028,119900.0
2010-03-09 14:00:00,44.06,44.14,44.04,44.14,75000.0,29.2094,29.2625,29.1962,29.2625,75000.0
2010-03-09 14:30:00,44.14,44.15,43.79,43.8,114800.0,29.2625,29.2691,29.0304,29.0371,114800.0
2010-03-09 15:00:00,43.8,43.92,43.65,43.81,187400.0,29.0371,29.1166,28.9376,29.0437,187400.0
2010-03-09 15:30:00,43.82,43.94,43.76,43.9,233600.0,29.0503,29.1299,29.0106,29.1034,233600.0
2010-03-10 09:30:00,44.32,44.41,44.09,44.1,216200.0,29.3818,29.4415,29.2293,29.236,216200.0
2010-03-10 10:00:00,44.1,44.37,44.1,44.27,190400.0,29.236,29.415,29.236,29.3487,190400.0
2010-03-10 10:30:00,44.28,44.46,44.28,44.45,291800.0,29.3553,29.4746,29.3553,29.468,291800.0
2010-03-10 11:00:00,44.45,44.54,44.39,44.46,363600.0,29.468,29.5277,29.4282,29.4746,363600.0
2010-03-10 11:30:00,44.47,44.58,44.32,44.44,155600.0,29.4813,29.5542,29.3818,29.4614,155600.0
2010-03-10 12:00:00,44.43,44.44,44.15,44.15,149200.0,29.4547,29.4614,29.2691,29.2691,149200.0
2010-03-10 12:30:00,44.12,44.27,43.99,44.26,137300.0,29.2492,29.3487,29.163,29.342,137300.0
2010-03-10 13:00:00,44.24,44.25,44.1,44.12,93400.0,29.3288,29.3354,29.236,29.2492,93400.0
2010-03-10 13:30:00,44.11,44.13,44.0,44.08,134700.0,29.2426,29.2558,29.1697,29.2227,134700.0
2010-03-10 14:00:00,44.09,44.32,44.06,44.26,81600.0,29.2293,29.3818,29.2094,29.342,81600.0
2010-03-10 14:30:00,44.27,44.42,44.26,44.33,68000.0,29.3487,29.4481,29.342,29.3884,68000.0
2010-03-10 15:00:00,44.34,44.37,44.13,44.13,118400.0,29.3951,29.415,29.2558,29.2558,118400.0
2010-03-10 15:30:00,44.12,44.28,44.04,44.26,296800.0,29.2492,29.3553,29.1962,29.342,296800.0
2010-03-11 09:30:00,44.36,44.38,43.97,44.09,233500.0,29.4083,29.4216,29.1498,29.2293,233500.0
2010-03-11 10:00:00,44.08,44.42,44.08,44.33,124700.0,29.2227,29.4481,29.2227,29.3884,124700.0
2010-03-11 10:30:00,44.33,44.45,44.26,44.31,169400.0,29.3884,29.468,29.342,29.3752,169400.0
2010-03-11 11:00:00,44.31,44.4,44.2,44.31,64500.0,29.3752,29.4348,29.3023,29.3752,64500.0
2010-03-11 11:30:00,44.32,44.37,44.25,44.29,99400.0,29.3818,29.415,29.3354,29.3619,99400.0
2010-03-11 12:00:00,44.29,44.3,44.1,44.11,42600.0,29.3619,29.3685,29.236,29.2426,42600.0
2010-03-11 12:30:00,44.12,44.22,44.11,44.22,24900.0,29.2492,29.3155,29.2426,29.3155,24900.0
2010-03-11 13:00:00,44.21,44.31,44.2,44.25,43100.0,29.3089,29.3752,29.3023,29.3354,43100.0
2010-03-11 13:30:00,44.25,44.33,44.18,44.29,77900.0,29.3354,29.3884,29.289,29.3619,77900.0
2010-03-11 14:00:00,44.27,44.32,44.24,44.28,46400.0,29.3487,29.3818,29.3288,29.3553,46400.0
2010-03-11 14:30:00,44.28,44.33,44.26,44.29,37500.0,29.3553,29.3884,29.342,29.3619,37500.0
2010-03-11 15:00:00,44.3,44.38,44.29,44.35,82200.0,29.3685,29.4216,29.3619,29.4017,82200.0
2010-03-11 15:30:00,44.35,44.37,44.33,44.37,191100.0,29.4017,29.415,29.3884,29.415,191100.0
2010-03-12 09:30:00,45.02,45.09,44.68,44.92,254700.0,29.8459,29.8923,29.6205,29.7796,254700.0
2010-03-12 10:00:00,44.9,44.9,44.58,44.81,158900.0,29.7663,29.7663,29.5542,29.7067,158900.0
2010-03-12 10:30:00,44.81,44.92,44.72,44.84,182500.0,29.7067,29.7796,29.647,29.7265,182500.0
2010-03-12 11:00:00,44.86,44.92,44.81,44.89,177500.0,29.7398,29.7796,29.7067,29.7597,177500.0
2010-03-12 11:30:00,44.89,44.92,44.74,44.76,96800.0,29.7597,29.7796,29.6602,29.6735,96800.0
2010-03-12 12:00:00,44.76,44.88,44.73,44.84,80000.0,29.6735,29.7531,29.6536,29.7265,80000.0
2010-03-12 12:30:00,44.84,44.85,44.77,44.84,53500.0,29.7265,29.7332,29.6801,29.7265,53500.0
2010-03-12 13:00:00,44.84,44.88,44.83,44.84,32900.0,29.7265,29.7531,29.7199,29.7265,32900.0
2010-03-12 13:30:00,44.84,44.85,44.75,44.85,32700.0,29.7265,29.7332,29.6669,29.7332,32700.0
2010-03-12 14:00:00,44.84,44.87,44.8,44.83,49200.0,29.7265,29.7464,29.7,29.7199,49200.0
2010-03-12 14:30:00,44.82,44.87,44.78,44.87,66900.0,29.7133,29.7464,29.6868,29.7464,66900.0
2010-03-12 15:00:00,44.87,44.91,44.84,44.88,147100.0,29.7464,29.7729,29.7265,29.7531,147100.0
2010-03-12 15:30:00,44.89,44.92,44.82,44.86,245100.0,29.7597,29.7796,29.7133,29.7398,245100.0
2010-03-15 09:30:00,44.23,44.36,44.07,44.07,95400.0,29.3221,29.4083,29.2161,29.2161,95400.0
2010-03-15 10:00:00,44.07,44.21,44.04,44.11,114800.0,29.2161,29.3089,29.1962,29.2426,114800.0
2010-03-15 10:30:00,44.11,44.11,43.82,43.84,107800.0,29.2426,29.2426,29.0503,29.0636,107800.0
2010-03-15 11:00:00,43.86,43.86,43.52,43.69,78100.0,29.0769,29.0769,28.8515,28.9642,78100.0
2010-03-15 11:30:00,43.7,43.75,43.56,43.6,77600.0,28.9708,29.0039,28.878,28.9045,77600.0
2010-03-15 12:00:00,43.59,43.65,43.51,43.58,96200.0,28.8979,28.9376,28.8448,28.8912,96200.0
2010-03-15 12:30:00,43.58,43.7,43.53,43.63,41900.0,28.8912,28.9708,28.8581,28.9244,41900.0
2010-03-15 13:00:00,43.63,43.64,43.53,43.61,50100.0,28.9244,28.931,28.8581,28.9111,50100.0
2010-03-15 13:30:00,43.61,43.8,43.59,43.74,106600.0,28.9111,29.0371,28.8979,28.9973,106600.0
2010-03-15 14:00:00,43.73,43.75,43.64,43.64,44000.0,28.9907,29.0039,28.931,28.931,44000.0
2010-03-15 14:30:00,43.64,43.75,43.59,43.72,66800.0,28.931,29.0039,28.8979,28.984,66800.0
2010-03-15 15:00:00,43.73,43.92,43.72,43.9,93300.0,28.9907,29.1166,28.984,29.1034,93300.0
2010-03-15 15:30:00,43.9,44.07,43.88,44.0,291800.0,29.1034,29.2161,29.0901,29.1697,291800.0
2010-03-16 09:30:00,44.46,44.48,44.24,44.41,109400.0,29.4746,29.4879,29.3288,29.4415,109400.0
2010-03-16 10:00:00,44.41,44.58,44.39,44.55,85800.0,29.4415,29.5542,29.4282,29.5343,85800.0
2010-03-16 10:30:00,44.56,44.7,44.44,44.67,81600.0,29.5409,29.6337,29.4614,29.6138,81600.0
2010-03-16 11:00:00,44.69,44.74,44.67,44.71,106200.0,29.6271,29.6602,29.6138,29.6404,106200.0
2010-03-16 11:30:00,44.71,44.73,44.66,44.7,110700.0,29.6404,29.6536,29.6072,29.6337,110700.0
2010-03-16 12:00:00,44.7,44.71,44.59,44.71,59900.0,29.6337,29.6404,29.5608,29.6404,59900.0
2010-03-16 12:30:00,44.71,44.71,44.63,44.68,36300.0,29.6404,29.6404,29.5873,29.6205,36300.0
2010-03-16 13:00:00,44.67,44.7,44.58,44.58,55800.0,29.6138,29.6337,29.5542,29.5542,55800.0
2010-03-16 13:30:00,44.59,44.69,44.53,44.62,83500.0,29.5608,29.6271,29.521,29.5807,83500.0
2010-03-16 14:00:00,44.61,44.71,44.57,44.69,115000.0,29.5741,29.6404,29.5475,29.6271,115000.0
2010-03-16 14:30:00,44.69,44.71,44.58,44.66,106900.0,29.6271,29.6404,29.5542,29.6072,106900.0
2010-03-16 15:00:00,44.67,44.77,44.6,44.74,217000.0,29.6138,29.6801,29.5674,29.6602,217000.0
2010-03-16 15:30:00,44.74,44.8,44.7,44.78,320100.0,29.6602,29.7,29.6337,29.6868,320100.0
2010-03-17 09:30:00,44.82,45.03,44.79,44.98,196000.0,29.7133,29.8525,29.6934,29.8194,196000.0
2010-03-17 10:00:00,45.0,45.04,44.88,45.01,104900.0,29.8326,29.8591,29.7531,29.8392,104900.0
2010-03-17 10:30:00,45.0,45.03,44.89,44.99,130000.0,29.8326,29.8525,29.7597,29.826,130000.0
2010-03-17 11:00:00,44.99,45.08,44.95,45.02,209200.0,29.826,29.8856,29.7995,29.8459,209200.0
2010-03-17 11:30:00,45.02,45.03,44.93,44.94,72700.0,29.8459,29.8525,29.7862,29.7928,72700.0
2010-03-17 12:00:00,44.94,44.99,44.89,44.93,94500.0,29.7928,29.826,29.7597,29.7862,94500.0
2010-03-17 12:30:00,44.92,45.03,44.92,45.02,67600.0,29.7796,29.8525,29.7796,29.8459,67600.0
2010-03-17 13:00:00,45.02,45.03,45.01,45.03,54300.0,29.8459,29.8525,29.8392,29.8525,54300.0
2010-03-17 13:30:00,45.03,45.05,45.02,45.04,134400.0,29.8525,29.8658,29.8459,29.8591,134400.0
2010-03-17 14:00:00,45.04,45.04,45.01,45.01,77000.0,29.8591,29.8591,29.8392,29.8392,77000.0
2010-03-17 14:30:00,45.01,45.02,44.83,44.83,136100.0,29.8392,29.8459,29.7199,29.7199,136100.0
2010-03-17 15:00:00,44.84,44.89,44.65,44.73,168800.0,29.7265,29.7597,29.6006,29.6536,168800.0
2010-03-17 15:30:00,44.73,44.88,44.69,44.88,274300.0,29.6536,29.7531,29.6271,29.7531,274300.0
2010-03-18 09:30:00,44.16,44.39,44.16,44.34,232700.0,29.2757,29.4282,29.2757,29.3951,232700.0
2010-03-18 10:00:00,44.34,44.41,44.15,44.17,125500.0,29.3951,29.4415,29.2691,29.2824,125500.0
2010-03-18 10:30:00,44.16,44.2,43.99,44.09,170100.0,29.2757,29.3023,29.163,29.2293,170100.0
2010-03-18 11:00:00,44.1,44.1,43.93,43.93,182400.0,29.236,29.236,29.1233,29.1233,182400.0
2010-03-18 11:30:00,43.94,43.94,43.69,43.76,232000.0,29.1299,29.1299,28.9642,29.0106,232000.0
2010-03-18 12:00:00,43.75,43.75,43.6,43.65,263200.0,29.0039,29.0039,28.9045,28.9376,263200.0
2010-03-18 12:30:00,43.64,43.74,43.62,43.74,91700.0,28.931,28.9973,28.9177,28.9973,91700.0
2010-03-18 13:00:00,43.75,43.87,43.73,43.81,87600.0,29.0039,29.0835,28.9907,29.0437,87600.0
2010-03-18 13:30:00,43.81,43.86,43.75,43.82,73100.0,29.0437,29.0769,29.0039,29.0503,73100.0
2010-03-18 14:00:00,43.83,43.89,43.79,43.89,64900.0,29.057,29.0967,29.0304,29.0967,64900.0
2010-03-18 14:30:00,43.88,43.9,43.64,43.74,158600.0,29.0901,29.1034,28.931,28.9973,158600.0
2010-03-18 15:00:00,43.73,43.83,43.7,43.82,86600.0,28.9907,29.057,28.9708,29.0503,86600.0
2010-03-18 15:30:00,43.83,43.92,43.77,43.92,264600.0,29.057,29.1166,29.0172,29.1166,264600.0
2010-03-19 09:30:00,43.93,44.03,43.77,43.89,267200.0,29.1233,29.1896,29.0172,29.0967,267200.0
2010-03-19 10:00:00,43.89,43.9,43.44,43.5,241300.0,29.0967,29.1034,28.7984,28.8382,241300.0
2010-03-19 10:30:00,43.5,43.69,43.39,43.62,174300.0,28.8382,28.9642,28.7653,28.9177,174300.0
2010-03-19 11:00:00,43.63,43.63,43.27,43.31,160800.0,28.9244,28.9244,28.6857,28.7122,160800.0
2010-03-19 11:30:00,43.31,43.57,43.21,43.52,113900.0,28.7122,28.8846,28.6459,28.8515,113900.0
2010-03-19 12:00:00,43.52,43.58,43.43,43.46,114400.0,28.8515,28.8912,28.7918,28.8117,114400.0
2010-03-19 12:30:00,43.44,43.54,43.42,43.5,69700.0,28.7984,28.8647,28.7852,28.8382,69700.0
2010-03-19 13:00:00,43.5,43.59,43.49,43.55,46500.0,28.8382,28.8979,28.8316,28.8713,46500.0
2010-03-19 13:30:00,43.56,43.56,43.43,43.5,40800.0,28.878,28.878,28.7918,28.8382,40800.0
2010-03-19 14:00:00,43.51,43.65,43.48,43.65,65400.0,28.8448,28.9376,28.8249,28.9376,65400.0
2010-03-19 14:30:00,43.65,43.65,43.5,43.5,52000.0,28.9376,28.9376,28.8382,28.8382,52000.0
2010-03-19 15:00:00,43.5,43.55,43.46,43.46,96200.0,28.8382,28.8713,28.8117,28.8117,96200.0
2010-03-19 15:30:00,43.45,43.47,43.27,43.35,360700.0,28.805,28.8183,28.6857,28.7387,360700.0
2010-03-22 09:30:00,42.74,43.07,42.66,42.95,156000.0,28.3344,28.5531,28.2813,28.4736,156000.0
2010-03-22 10:00:00,42.96,43.3,42.82,43.28,114400.0,28.4802,28.7056,28.3874,28.6923,114400.0
2010-03-22 10:30:00,43.26,43.49,43.19,43.45,71800.0,28.6791,28.8316,28.6327,28.805,71800.0
2010-03-22 11:00:00,43.45,43.67,43.45,43.46,56300.0,28.805,28.9509,28.805,28.8117,56300.0
2010-03-22 11:30:00,43.45,43.65,43.3,43.65,141700.0,28.805,28.9376,28.7056,28.9376,141700.0
2010-03-22 12:00:00,43.64,43.77,43.56,43.76,178700.0,28.931,29.0172,28.878,29.0106,178700.0
2010-03-22 12:30:00,43.76,43.9,43.75,43.9,121700.0,29.0106,29.1034,29.0039,29.1034,121700.0
2010-03-22 13:00:00,43.89,44.03,43.89,43.99,117200.0,29.0967,29.1896,29.0967,29.163,117200.0
2010-03-22 13:30:00,44.0,44.07,43.98,44.04,72500.0,29.1697,29.2161,29.1564,29.1962,72500.0
2010-03-22 14:00:00,44.04,44.12,43.98,44.09,138400.0,29.1962,29.2492,29.1564,29.2293,138400.0
2010-03-22 14:30:00,44.09,44.27,44.07,44.19,181100.0,29.2293,29.3487,29.2161,29.2956,181100.0
2010-03-22 15:00:00,44.19,44.28,44.16,44.22,187400.0,29.2956,29.3553,29.2757,29.3155,187400.0
2010-03-22 15:30:00,44.22,44.37,44.21,44.3,411600.0,29.3155,29.415,29.3089,29.3685,411600.0
2010-03-23 09:30:00,43.99,44.06,43.69,43.83,278800.0,29.163,29.2094,28.9642,29.057,278800.0
2010-03-23 10:00:00,43.82,44.14,43.75,44.02,233900.0,29.0503,29.2625,29.0039,29.1829,233900.0
2010-03-23 10:30:00,44.01,44.15,43.98,44.02,187000.0,29.1763,29.2691,29.1564,29.1829,187000.0
2010-03-23 11:00:00,44.02,44.02,43.8,43.87,244300.0,29.1829,29.1829,29.0371,29.0835,244300.0
2010-03-23 11:30:00,43.88,43.93,43.81,43.91,191700.0,29.0901,29.1233,29.0437,29.11,191700.0
2010-03-23 12:00:00,43.91,44.13,43.9,44.11,145000.0,29.11,29.2558,29.1034,29.2426,145000.0
2010-03-23 12:30:00,44.13,44.13,43.96,44.03,105000.0,29.2558,29.2558,29.1431,29.1896,105000.0
2010-03-23 13:00:00,44.04,44.13,44.02,44.08,106900.0,29.1962,29.2558,29.1829,29.2227,106900.0
2010-03-23 13:30:00,44.09,44.12,43.94,43.95,107400.0,29.2293,29.2492,29.1299,29.1365,107400.0
2010-03-23 14:00:00,43.96,44.04,43.94,44.01,125200.0,29.1431,29.1962,29.1299,29.1763,125200.0
2010-03-23 14:30:00,44.02,44.12,43.95,44.09,126600.0,29.1829,29.2492,29.1365,29.2293,126600.0
2010-03-23 15:00:00,44.09,44.27,44.04,44.21,194700.0,29.2293,29.3487,29.1962,29.3089,194700.0
2010-03-23 15:30:00,44.21,44.28,44.12,44.27,349100.0,29.3089,29.3553,29.2492,29.3487,349100.0
2010-03-24 09:30:00,43.17,43.44,43.02,43.43,510400.0,28.6194,28.7984,28.52,28.7918,510400.0
2010-03-24 10:00:00,43.4,43.72,43.33,43.58,199800.0,28.7719,28.984,28.7255,28.8912,199800.0
2010-03-24 10:30:00,43.57,43.71,43.43,43.63,208200.0,28.8846,28.9774,28.7918,28.9244,208200.0
2010-03-24 11:00:00,43.61,43.66,43.35,43.42,126200.0,28.9111,28.9443,28.7387,28.7852,126200.0
2010-03-24 11:30:00,43.42,43.59,43.42,43.58,70500.0,28.7852,28.8979,28.7852,28.8912,70500.0
2010-03-24 12:00:00,43.57,43.68,43.54,43.55,122900.0,28.8846,28.9575,28.8647,28.8713,122900.0
2010-03-24 12:30:00,43.54,43.61,43.51,43.53,108900.0,28.8647,28.9111,28.8448,28.8581,108900.0
2010-03-24 13:00:00,43.54,43.55,43.36,43.39,81300.0,28.8647,28.8713,28.7454,28.7653,81300.0
2010-03-24 13:30:00,43.39,43.45,43.24,43.35,92300.0,28.7653,28.805,28.6658,28.7387,92300.0
2010-03-24 14:00:00,43.36,43.4,43.28,43.36,112000.0,28.7454,28.7719,28.6923,28.7454,112000.0
2010-03-24 14:30:00,43.35,43.45,43.35,43.37,96200.0,28.7387,28.805,28.7387,28.752,96200.0
2010-03-24 15:00:00,43.36,43.42,43.28,43.35,119400.0,28.7454,28.7852,28.6923,28.7387,119400.0
2010-03-24 15:30:00,43.35,43.46,43.33,43.4,356600.0,28.7387,28.8117,28.7255,28.7719,356600.0
2010-03-25 09:30:00,43.76,43.91,43.64,43.64,294300.0,29.0106,29.11,28.931,28.931,294300.0
2010-03-25 10:00:00,43.64,43.69,43.36,43.49,360700.0,28.931,28.9642,28.7454,28.8316,360700.0
2010-03-25 10:30:00,43.49,43.68,43.46,43.59,181400.0,28.8316,28.9575,28.8117,28.8979,181400.0
2010-03-25 11:00:00,43.59,43.77,43.56,43.75,104000.0,28.8979,29.0172,28.878,29.0039,104000.0
2010-03-25 11:30:00,43.76,43.78,43.59,43.65,84800.0,29.0106,29.0238,28.8979,28.9376,84800.0
2010-03-25 12:00:00,43.66,43.76,43.56,43.57,107600.0,28.9443,29.0106,28.878,28.8846,107600.0
2010-03-25 12:30:00,43.59,43.66,43.58,43.58,70900.0,28.8979,28.9443,28.8912,28.8912,70900.0
2010-03-25 13:00:00,43.59,43.6,43.53,43.53,67200.0,28.8979,28.9045,28.8581,28.8581,67200.0
2010-03-25 13:30:00,43.53,43.53,43.14,43.23,207400.0,28.8581,28.8581,28.5995,28.6592,207400.0
2010-03-25 14:00:00,43.23,43.44,43.21,43.28,221100.0,28.6592,28.7984,28.6459,28.6923,221100.0
2010-03-25 14:30:00,43.28,43.34,42.95,42.99,401000.0,28.6923,28.7321,28.4736,28.5001,401000.0
2010-03-25 15:00:00,43.0,43.12,42.87,42.87,359200.0,28.5067,28.5863,28.4205,28.4205,359200.0
2010-03-25 15:30:00,42.87,42.89,42.51,42.59,600100.0,28.4205,28.4338,28.1819,28.2349,600100.0
2010-03-26 09:30:00,43.17,43.5,43.06,43.35,210800.0,28.6194,28.8382,28.5465,28.7387,210800.0
2010-03-26 10:00:00,43.36,43.68,43.36,43.58,165000.0,28.7454,28.9575,28.7454,28.8912,165000.0
2010-03-26 10:30:00,43.58,43.63,43.35,43.51,321400.0,28.8912,28.9244,28.7387,28.8448,321400.0
2010-03-26 11:00:00,43.5,43.77,43.5,43.69,219600.0,28.8382,29.0172,28.8382,28.9642,219600.0
2010-03-26 11:30:00,43.7,43.73,43.51,43.52,133800.0,28.9708,28.9907,28.8448,28.8515,133800.0
2010-03-26 12:00:00,43.52,43.64,43.19,43.25,187100.0,28.8515,28.931,28.6327,28.6725,187100.0
2010-03-26 12:30:00,43.25,43.52,43.24,43.38,150300.0,28.6725,28.8515,28.6658,28.7586,150300.0
2010-03-26 13:00:00,43.37,43.39,43.17,43.19,194800.0,28.752,28.7653,28.6194,28.6327,194800.0
2010-03-26 13:30:00,43.19,43.24,43.08,43.15,158700.0,28.6327,28.6658,28.5598,28.6062,158700.0
2010-03-26 14:00:00,43.15,43.16,43.01,43.08,186600.0,28.6062,28.6128,28.5133,28.5598,186600.0
2010-03-26 14:30:00,43.09,43.11,42.99,43.05,245800.0,28.5664,28.5796,28.5001,28.5399,245800.0
2010-03-26 15:00:00,43.06,43.13,42.93,43.0,220700.0,28.5465,28.5929,28.4603,28.5067,220700.0
2010-03-26 15:30:00,43.0,43.14,42.96,43.12,588100.0,28.5067,28.5995,28.4802,28.5863,588100.0
2010-03-29 09:30:00,43.18,43.34,43.18,43.21,216600.0,28.626,28.7321,28.626,28.6459,216600.0
2010-03-29 10:00:00,43.21,43.3,43.11,43.14,219700.0,28.6459,28.7056,28.5796,28.5995,219700.0
2010-03-29 10:30:00,43.15,43.51,43.07,43.49,221400.0,28.6062,28.8448,28.5531,28.8316,221400.0
2010-03-29 11:00:00,43.51,43.56,43.42,43.44,238700.0,28.8448,28.878,28.7852,28.7984,238700.0
2010-03-29 11:30:00,43.43,43.52,43.42,43.51,66700.0,28.7918,28.8515,28.7852,28.8448,66700.0
2010-03-29 12:00:00,43.51,43.56,43.47,43.53,166900.0,28.8448,28.878,28.8183,28.8581,166900.0
2010-03-29 12:30:00,43.52,43.54,43.42,43.45,80400.0,28.8515,28.8647,28.7852,28.805,80400.0
2010-03-29 13:00:00,43.45,43.55,43.44,43.54,52900.0,28.805,28.8713,28.7984,28.8647,52900.0
2010-03-29 13:30:00,43.54,43.55,43.47,43.49,51500.0,28.8647,28.8713,28.8183,28.8316,51500.0
2010-03-29 14:00:00,43.51,43.56,43.45,43.5,62500.0,28.8448,28.878,28.805,28.8382,62500.0
2010-03-29 14:30:00,43.49,43.56,43.48,43.55,72800.0,28.8316,28.878,28.8249,28.8713,72800.0
2010-03-29 15:00:00,43.56,43.65,43.53,43.53,105900.0,28.878,28.9376,28.8581,28.8581,105900.0
2010-03-29 15:30:00,43.55,43.58,43.48,43.5,298600.0,28.8713,28.8912,28.8249,28.8382,298600.0
2010-03-30 09:30:00,43.29,43.4,43.04,43.33,129500.0,28.699,28.7719,28.5332,28.7255,129500.0
2010-03-30 10:00:00,43.36,43.47,43.11,43.19,97200.0,28.7454,28.8183,28.5796,28.6327,97200.0
2010-03-30 10:30:00,43.21,43.24,42.99,43.02,112500.0,28.6459,28.6658,28.5001,28.52,112500.0
2010-03-30 11:00:00,43.03,43.03,42.8,42.96,190000.0,28.5266,28.5266,28.3741,28.4802,190000.0
2010-03-30 11:30:00,42.97,43.06,42.93,43.04,92200.0,28.4868,28.5465,28.4603,28.5332,92200.0
2010-03-30 12:00:00,43.05,43.1,42.97,43.1,77700.0,28.5399,28.573,28.4868,28.573,77700.0
2010-03-30 12:30:00,43.1,43.1,43.01,43.07,43600.0,28.573,28.573,28.5133,28.5531,43600.0
2010-03-30 13:00:00,43.06,43.06,42.97,42.99,43400.0,28.5465,28.5465,28.4868,28.5001,43400.0
2010-03-30 13:30:00,42.99,43.06,42.98,43.02,53400.0,28.5001,28.5465,28.4935,28.52,53400.0
2010-03-30 14:00:00,43.02,43.09,42.96,43.08,73800.0,28.52,28.5664,28.4802,28.5598,73800.0
2010-03-30 14:30:00,43.08,43.27,43.08,43.22,45400.0,28.5598,28.6857,28.5598,28.6526,45400.0
2010-03-30 15:00:00,43.23,43.25,43.13,43.19,67500.0,28.6592,28.6725,28.5929,28.6327,67500.0
2010-03-30 15:30:00,43.19,43.2,43.09,43.15,125300.0,28.6327,28.6393,28.5664,28.6062,125300.0
2010-03-31 09:30:00,43.27,43.48,43.13,43.21,113900.0,28.6857,28.8249,28.5929,28.6459,113900.0
2010-03-31 10:00:00,43.24,43.59,43.24,43.53,151100.0,28.6658,28.8979,28.6658,28.8581,151100.0
2010-03-31 10:30:00,43.52,43.55,43.2,43.26,82000.0,28.8515,28.8713,28.6393,28.6791,82000.0
2010-03-31 11:00:00,43.27,43.27,42.98,43.07,134200.0,28.6857,28.6857,28.4935,28.5531,134200.0
2010-03-31 11:30:00,43.07,43.38,43.07,43.35,51800.0,28.5531,28.7586,28.5531,28.7387,51800.0
2010-03-31 12:00:00,43.33,43.34,43.24,43.26,39300.0,28.7255,28.7321,28.6658,28.6791,39300.0
2010-03-31 12:30:00,43.25,43.3,43.19,43.26,49000.0,28.6725,28.7056,28.6327,28.6791,49000.0
2010-03-31 13:00:00,43.27,43.29,43.2,43.22,47700.0,28.6857,28.699,28.6393,28.6526,47700.0
2010-03-31 13:30:00,43.21,43.3,43.18,43.26,65200.0,28.6459,28.7056,28.626,28.6791,65200.0
2010-03-31 14:00:00,43.26,43.28,43.16,43.2,87800.0,28.6791,28.6923,28.6128,28.6393,87800.0
2010-03-31 14:30:00,43.2,43.23,43.09,43.13,62000.0,28.6393,28.6592,28.5664,28.5929,62000.0
2010-03-31 15:00:00,43.12,43.12,42.96,43.05,77800.0,28.5863,28.5863,28.4802,28.5399,77800.0
2010-03-31 15:30:00,43.06,43.06,42.88,42.88,327200.0,28.5465,28.5465,28.4272,28.4272,327200.0
2010-04-01 09:30:00,43.8,44.06,43.75,43.97,144300.0,29.0371,29.2094,29.0039,29.1498,144300.0
2010-04-01 10:00:00,43.99,44.01,43.81,43.92,123700.0,29.163,29.1763,29.0437,29.1166,123700.0
2010-04-01 10:30:00,43.92,44.17,43.92,44.11,281400.0,29.1166,29.2824,29.1166,29.2426,281400.0
2010-04-01 11:00:00,44.12,44.42,44.11,44.39,118300.0,29.2492,29.4481,29.2426,29.4282,118300.0
2010-04-01 11:30:00,44.39,44.59,44.3,44.49,76100.0,29.4282,29.5608,29.3685,29.4945,76100.0
2010-04-01 12:00:00,44.49,44.75,44.49,44.75,45600.0,29.4945,29.6669,29.4945,29.6669,45600.0
2010-04-01 12:30:00,44.75,44.81,44.7,44.74,40700.0,29.6669,29.7067,29.6337,29.6602,40700.0
2010-04-01 13:00:00,44.74,44.92,44.64,44.89,63200.0,29.6602,29.7796,29.594,29.7597,63200.0
2010-04-01 13:30:00,44.88,44.98,44.76,44.78,129700.0,29.7531,29.8194,29.6735,29.6868,129700.0
2010-04-01 14:00:00,44.76,44.83,44.66,44.77,79300.0,29.6735,29.7199,29.6072,29.6801,79300.0
2010-04-01 14:30:00,44.78,44.8,44.55,44.72,121400.0,29.6868,29.7,29.5343,29.647,121400.0
2010-04-01 15:00:00,44.71,44.87,44.6,44.86,158900.0,29.6404,29.7464,29.5674,29.7398,158900.0
2010-04-01 15:30:00,44.86,44.98,44.84,44.87,217000.0,29.7398,29.8194,29.7265,29.7464,217000.0
2010-04-05 09:30:00,44.92,45.43,44.92,45.4,160800.0,29.7796,30.1177,29.7796,30.0978,160800.0
2010-04-05 10:00:00,45.39,45.42,45.27,45.39,88700.0,30.0912,30.1111,30.0116,30.0912,88700.0
2010-04-05 10:30:00,45.4,45.49,45.39,45.46,123800.0,30.0978,30.1575,30.0912,30.1376,123800.0
2010-04-05 11:00:00,45.46,45.48,45.39,45.4,95100.0,30.1376,30.1508,30.0912,30.0978,95100.0
2010-04-05 11:30:00,45.38,45.46,45.31,45.46,47500.0,30.0845,30.1376,30.0381,30.1376,47500.0
2010-04-05 12:00:00,45.47,45.48,45.21,45.24,103100.0,30.1442,30.1508,29.9718,29.9917,103100.0
2010-04-05 12:30:00,45.24,45.38,45.24,45.37,48600.0,29.9917,30.0845,29.9917,30.0779,48600.0
2010-04-05 13:00:00,45.37,45.41,45.34,45.37,51800.0,30.0779,30.1044,30.058,30.0779,51800.0
2010-04-05 13:30:00,45.38,45.39,45.25,45.3,43900.0,30.0845,30.0912,29.9983,30.0315,43900.0
2010-04-05 14:00:00,45.3,45.39,45.28,45.38,35800.0,30.0315,30.0912,30.0182,30.0845,35800.0
2010-04-05 14:30:00,45.38,45.39,45.35,45.35,39500.0,30.0845,30.0912,30.0646,30.0646,39500.0
2010-04-05 15:00:00,45.36,45.37,45.3,45.35,68900.0,30.0713,30.0779,30.0315,30.0646,68900.0
2010-04-05 15:30:00,45.34,45.34,45.2,45.3,186000.0,30.058,30.058,29.9652,30.0315,186000.0
2010-04-06 09:30:00,44.71,45.17,44.63,45.09,345300.0,29.6404,29.9453,29.5873,29.8923,345300.0
2010-04-06 10:00:00,45.09,45.1,44.99,45.08,141700.0,29.8923,29.8989,29.826,29.8856,141700.0
2010-04-06 10:30:00,45.08,45.19,45.03,45.18,161000.0,29.8856,29.9586,29.8525,29.9519,161000.0
2010-04-06 11:00:00,45.18,45.25,45.14,45.2,116000.0,29.9519,29.9983,29.9254,29.9652,116000.0
2010-04-06 11:30:00,45.21,45.23,45.18,45.22,73500.0,29.9718,29.9851,29.9519,29.9785,73500.0
2010-04-06 12:00:00,45.22,45.25,45.2,45.25,66100.0,29.9785,29.9983,29.9652,29.9983,66100.0
2010-04-06 12:30:00,45.25,45.25,45.19,45.24,42900.0,29.9983,29.9983,29.9586,29.9917,42900.0
2010-04-06 13:00:00,45.24,45.25,45.2,45.2,35700.0,29.9917,29.9983,29.9652,29.9652,35700.0
2010-04-06 13:30:00,45.22,45.23,45.15,45.16,59000.0,29.9785,29.9851,29.9321,29.9387,59000.0
2010-04-06 14:00:00,45.16,45.33,45.15,45.3,79700.0,29.9387,30.0514,29.9321,30.0315,79700.0
2010-04-06 14:30:00,45.3,45.5,45.3,45.5,101700.0,30.0315,30.1641,30.0315,30.1641,101700.0
2010-04-06 15:00:00,45.49,45.5,45.35,45.36,125100.0,30.1575,30.1641,30.0646,30.0713,125100.0
2010-04-06 15:30:00,45.35,45.46,45.34,45.38,203300.0,30.0646,30.1376,30.058,30.0845,203300.0
2010-04-07 09:30:00,45.09,45.28,44.95,45.04,204300.0,29.8923,30.0182,29.7995,29.8591,204300.0
2010-04-07 10:00:00,45.05,45.19,44.95,45.15,140800.0,29.8658,29.9586,29.7995,29.9321,140800.0
2010-04-07 10:30:00,45.14,45.16,44.85,44.93,179900.0,29.9254,29.9387,29.7332,29.7862,179900.0
2010-04-07 11:00:00,44.93,45.02,44.84,44.95,101800.0,29.7862,29.8459,29.7265,29.7995,101800.0
2010-04-07 11:30:00,44.95,45.02,44.82,44.91,70800.0,29.7995,29.8459,29.7133,29.7729,70800.0
2010-04-07 12:00:00,44.91,45.0,44.87,44.88,58900.0,29.7729,29.8326,29.7464,29.7531,58900.0
2010-04-07 12:30:00,44.88,44.89,44.77,44.87,79900.0,29.7531,29.7597,29.6801,29.7464,79900.0
2010-04-07 13:00:00,44.87,45.05,44.85,44.97,73500.0,29.7464,29.8658,29.7332,29.8127,73500.0
2010-04-07 13:30:00,44.97,44.97,44.87,44.91,101300.0,29.8127,29.8127,29.7464,29.7729,101300.0
2010-04-07 14:00:00,44.91,44.91,44.65,44.66,223600.0,29.7729,29.7729,29.6006,29.6072,223600.0
2010-04-07 14:30:00,44.66,44.66,44.51,44.57,172700.0,29.6072,29.6072,29.5078,29.5475,172700.0
2010-04-07 15:00:00,44.54,44.54,44.28,44.43,218200.0,29.5277,29.5277,29.3553,29.4547,218200.0
2010-04-07 15:30:00,44.43,44.61,44.38,44.61,265600.0,29.4547,29.5741,29.4216,29.5741,265600.0
2010-04-08 09:30:00,43.84,44.02,43.7,43.96,192500.0,29.0636,29.1829,28.9708,29.1431,192500.0
2010-04-08 10:00:00,43.96,44.03,43.8,43.92,108200.0,29.1431,29.1896,29.0371,29.1166,108200.0
2010-04-08 10:30:00,43.93,44.06,43.92,43.97,111500.0,29.1233,29.2094,29.1166,29.1498,111500.0
2010-04-08 11:00:00,43.97,44.08,43.94,43.94,133200.0,29.1498,29.2227,29.1299,29.1299,133200.0
2010-04-08 11:30:00,43.94,44.0,43.88,43.98,120600.0,29.1299,29.1697,29.0901,29.1564,120600.0
2010-04-08 12:00:00,43.98,44.08,43.98,44.08,91900.0,29.1564,29.2227,29.1564,29.2227,91900.0
2010-04-08 12:30:00,44.08,44.12,44.06,44.11,83400.0,29.2227,29.2492,29.2094,29.2426,83400.0
2010-04-08 13:00:00,44.13,44.15,44.1,44.13,77400.0,29.2558,29.2691,29.236,29.2558,77400.0
2010-04-08 13:30:00,44.14,44.15,44.08,44.11,84500.0,29.2625,29.2691,29.2227,29.2426,84500.0
2010-04-08 14:00:00,44.12,44.16,44.12,44.16,48700.0,29.2492,29.2757,29.2492,29.2757,48700.0
2010-04-08 14:30:00,44.16,44.25,44.15,44.23,65600.0,29.2757,29.3354,29.2691,29.3221,65600.0
2010-04-08 15:00:00,44.24,44.35,44.23,44.34,95500.0,29.3288,29.4017,29.3221,29.3951,95500.0
2010-04-08 15:30:00,44.34,44.38,44.32,44.32,147400.0,29.3951,29.4216,29.3818,29.3818,147400.0
2010-04-09 09:30:00,44.55,44.85,44.51,44.82,189500.0,29.5343,29.7332,29.5078,29.7133,189500.0
2010-04-09 10:00:00,44.82,44.89,44.55,44.64,221500.0,29.7133,29.7597,29.5343,29.594,221500.0
2010-04-09 10:30:00,44.64,44.75,44.53,44.62,186700.0,29.594,29.6669,29.521,29.5807,186700.0
2010-04-09 11:00:00,44.62,44.78,44.59,44.76,176400.0,29.5807,29.6868,29.5608,29.6735,176400.0
2010-04-09 11:30:00,44.75,44.81,44.72,44.79,141900.0,29.6669,29.7067,29.647,29.6934,141900.0
2010-04-09 12:00:00,44.78,44.8,44.71,44.72,54500.0,29.6868,29.7,29.6404,29.647,54500.0
2010-04-09 12:30:00,44.72,44.72,44.67,44.68,47300.0,29.647,29.647,29.6138,29.6205,47300.0
2010-04-09 13:00:00,44.67,44.69,44.58,44.59,74100.0,29.6138,29.6271,29.5542,29.5608,74100.0
2010-04-09 13:30:00,44.6,44.61,44.47,44.52,70400.0,29.5674,29.5741,29.4813,29.5144,70400.0
2010-04-09 14:00:00,44.52,44.59,44.41,44.52,82900.0,29.5144,29.5608,29.4415,29.5144,82900.0
2010-04-09 14:30:00,44.52,44.54,44.43,44.46,82100.0,29.5144,29.5277,29.4547,29.4746,82100.0
2010-04-09 15:00:00,44.46,44.54,44.43,44.53,114800.0,29.4746,29.5277,29.4547,29.521,114800.0
2010-04-09 15:30:00,44.55,44.65,44.51,44.64,340300.0,29.5343,29.6006,29.5078,29.594,340300.0
2010-04-12 09:30:00,44.83,45.0,44.76,44.79,105200.0,29.7199,29.8326,29.6735,29.6934,105200.0
2010-04-12 10:00:00,44.79,44.94,44.77,44.92,85400.0,29.6934,29.7928,29.6801,29.7796,85400.0
2010-04-12 10:30:00,44.91,45.0,44.89,44.97,111700.0,29.7729,29.8326,29.7597,29.8127,111700.0
2010-04-12 11:00:00,44.97,45.02,44.88,44.88,76600.0,29.8127,29.8459,29.7531,29.7531,76600.0
2010-04-12 11:30:00,44.85,44.94,44.76,44.81,39000.0,29.7332,29.7928,29.6735,29.7067,39000.0
2010-04-12 12:00:00,44.81,44.85,44.7,44.71,54200.0,29.7067,29.7332,29.6337,29.6404,54200.0
2010-04-12 12:30:00,44.7,44.74,44.65,44.73,28500.0,29.6337,29.6602,29.6006,29.6536,28500.0
2010-04-12 13:00:00,44.74,44.82,44.74,44.79,31500.0,29.6602,29.7133,29.6602,29.6934,31500.0
2010-04-12 13:30:00,44.78,44.82,44.73,44.73,33000.0,29.6868,29.7133,29.6536,29.6536,33000.0
2010-04-12 14:00:00,44.74,44.8,44.7,44.79,42600.0,29.6602,29.7,29.6337,29.6934,42600.0
2010-04-12 14:30:00,44.77,44.78,44.7,44.74,29000.0,29.6801,29.6868,29.6337,29.6602,29000.0
2010-04-12 15:00:00,44.74,44.76,44.6,44.65,112000.0,29.6602,29.6735,29.5674,29.6006,112000.0
2010-04-12 15:30:00,44.66,44.68,44.55,44.61,252000.0,29.6072,29.6205,29.5343,29.5741,252000.0
2010-04-13 09:30:00,44.5,44.54,44.26,44.34,92500.0,29.5011,29.5277,29.342,29.3951,92500.0
2010-04-13 10:00:00,44.34,44.34,43.88,43.88,83200.0,29.3951,29.3951,29.0901,29.0901,83200.0
2010-04-13 10:30:00,43.89,43.9,43.67,43.73,296000.0,29.0967,29.1034,28.9509,28.9907,296000.0
2010-04-13 11:00:00,43.72,43.83,43.66,43.8,166800.0,28.984,29.057,28.9443,29.0371,166800.0
2010-04-13 11:30:00,43.82,43.84,43.77,43.8,63500.0,29.0503,29.0636,29.0172,29.0371,63500.0
2010-04-13 12:00:00,43.8,43.81,43.75,43.78,70900.0,29.0371,29.0437,29.0039,29.0238,70900.0
2010-04-13 12:30:00,43.78,43.8,43.67,43.69,112900.0,29.0238,29.0371,28.9509,28.9642,112900.0
2010-04-13 13:00:00,43.69,43.75,43.68,43.7,86000.0,28.9642,29.0039,28.9575,28.9708,86000.0
2010-04-13 13:30:00,43.69,43.72,43.67,43.69,168600.0,28.9642,28.984,28.9509,28.9642,168600.0
2010-04-13 14:00:00,43.7,43.76,43.67,43.68,142500.0,28.9708,29.0106,28.9509,28.9575,142500.0
2010-04-13 14:30:00,43.67,43.81,43.66,43.78,149200.0,28.9509,29.0437,28.9443,29.0238,149200.0
2010-04-13 15:00:00,43.78,43.85,43.75,43.81,191800.0,29.0238,29.0702,29.0039,29.0437,191800.0
2010-04-13 15:30:00,43.81,43.81,43.69,43.69,372900.0,29.0437,29.0437,28.9642,28.9642,372900.0
2010-04-14 09:30:00,43.83,43.89,43.37,43.52,459700.0,29.057,29.0967,28.752,28.8515,459700.0
2010-04-14 10:00:00,43.55,43.55,43.22,43.29,444000.0,28.8713,28.8713,28.6526,28.699,444000.0
2010-04-14 10:30:00,43.29,43.33,42.99,43.06,588000.0,28.699,28.7255,28.5001,28.5465,588000.0
2010-04-14 11:00:00,43.06,43.44,43.05,43.4,698600.0,28.5465,28.7984,28.5399,28.7719,698600.0
2010-04-14 11:30:00,43.41,43.47,43.32,43.36,384900.0,28.7785,28.8183,28.7189,28.7454,384900.0
2010-04-14 12:00:00,43.36,43.36,43.27,43.34,155900.0,28.7454,28.7454,28.6857,28.7321,155900.0
2010-04-14 12:30:00,43.33,43.36,43.3,43.34,169900.0,28.7255,28.7454,28.7056,28.7321,169900.0
2010-04-14 13:00:00,43.33,43.36,43.24,43.34,226500.0,28.7255,28.7454,28.6658,28.7321,226500.0
2010-04-14 13:30:00,43.34,43.35,43.21,43.24,139200.0,28.7321,28.7387,28.6459,28.6658,139200.0
2010-04-14 14:00:00,43.25,43.27,43.16,43.25,200500.0,28.6725,28.6857,28.6128,28.6725,200500.0
2010-04-14 14:30:00,43.25,43.34,43.22,43.3,186300.0,28.6725,28.7321,28.6526,28.7056,186300.0
2010-04-14 15:00:00,43.3,43.32,43.24,43.29,200500.0,28.7056,28.7189,28.6658,28.699,200500.0
2010-04-14 15:30:00,43.29,43.32,43.19,43.25,476300.0,28.699,28.7189,28.6327,28.6725,476300.0
2010-04-15 09:30:00,43.57,43.59,43.29,43.34,222400.0,28.8846,28.8979,28.699,28.7321,222400.0
2010-04-15 10:00:00,43.36,43.46,43.28,43.32,298900.0,28.7454,28.8117,28.6923,28.7189,298900.0
2010-04-15 10:30:00,43.32,43.32,43.17,43.18,471300.0,28.7189,28.7189,28.6194,28.626,471300.0
2010-04-15 11:00:00,43.2,43.2,43.01,43.04,238100.0,28.6393,28.6393,28.5133,28.5332,238100.0
2010-04-15 11:30:00,43.04,43.06,42.85,42.89,160100.0,28.5332,28.5465,28.4073,28.4338,160100.0
2010-04-15 12:00:00,42.9,42.9,42.82,42.85,162800.0,28.4404,28.4404,28.3874,28.4073,162800.0
2010-04-15 12:30:00,42.86,42.89,42.83,42.88,140000.0,28.4139,28.4338,28.394,28.4272,140000.0
2010-04-15 13:00:00,42.88,42.9,42.83,42.88,132800.0,28.4272,28.4404,28.394,28.4272,132800.0
2010-04-15 13:30:00,42.89,42.89,42.85,42.85,128600.0,28.4338,28.4338,28.4073,28.4073,128600.0
2010-04-15 14:00:00,42.86,42.9,42.83,42.88,154200.0,28.4139,28.4404,28.394,28.4272,154200.0
2010-04-15 14:30:00,42.89,42.9,42.85,42.9,183700.0,28.4338,28.4404,28.4073,28.4404,183700.0
2010-04-15 15:00:00,42.9,42.93,42.85,42.85,326500.0,28.4404,28.4603,28.4073,28.4073,326500.0
2010-04-15 15:30:00,42.85,42.86,42.67,42.73,687700.0,28.4073,28.4139,28.2879,28.3277,687700.0
2010-04-16 09:30:00,42.06,42.24,41.85,41.88,327700.0,27.8835,28.0029,27.7443,27.7642,327700.0
2010-04-16 10:00:00,41.88,42.13,41.87,42.01,258100.0,27.7642,27.93,27.7576,27.8504,258100.0
2010-04-16 10:30:00,42.02,42.12,41.47,41.62,277500.0,27.857,27.9233,27.4924,27.5919,277500.0
2010-04-16 11:00:00,41.62,41.77,41.38,41.51,341700.0,27.5919,27.6913,27.4327,27.5189,341700.0
2010-04-16 11:30:00,41.51,41.71,41.29,41.36,261200.0,27.5189,27.6515,27.3731,27.4195,261200.0
2010-04-16 12:00:00,41.36,41.37,41.23,41.31,181300.0,27.4195,27.4261,27.3333,27.3863,181300.0
2010-04-16 12:30:00,41.31,41.43,41.27,41.4,272500.0,27.3863,27.4659,27.3598,27.446,272500.0
2010-04-16 13:00:00,41.39,41.43,41.38,41.38,142100.0,27.4394,27.4659,27.4327,27.4327,142100.0
2010-04-16 13:30:00,41.39,41.4,41.3,41.34,197400.0,27.4394,27.446,27.3797,27.4062,197400.0
2010-04-16 14:00:00,41.34,41.4,41.32,41.38,367800.0,27.4062,27.446,27.393,27.4327,367800.0
2010-04-16 14:30:00,41.39,41.42,41.37,41.38,235100.0,27.4394,27.4593,27.4261,27.4327,235100.0
2010-04-16 15:00:00,41.38,41.42,41.18,41.23,382700.0,27.4327,27.4593,27.3002,27.3333,382700.0
2010-04-16 15:30:00,41.22,41.3,41.2,41.22,604000.0,27.3267,27.3797,27.3134,27.3267,604000.0
2010-04-19 09:30:00,40.61,41.2,40.61,41.07,330200.0,26.9223,27.3134,26.9223,27.2272,330200.0
2010-04-19 10:00:00,41.07,41.28,41.0,41.09,344700.0,27.2272,27.3664,27.1808,27.2405,344700.0
2010-04-19 10:30:00,41.08,41.15,41.01,41.05,293300.0,27.2339,27.2803,27.1875,27.214,293300.0
2010-04-19 11:00:00,41.04,41.07,40.97,41.01,229300.0,27.2073,27.2272,27.1609,27.1875,229300.0
2010-04-19 11:30:00,41.01,41.04,40.7,40.77,205500.0,27.1875,27.2073,26.9819,27.0283,205500.0
2010-04-19 12:00:00,40.77,40.88,40.71,40.88,123900.0,27.0283,27.1013,26.9886,27.1013,123900.0
2010-04-19 12:30:00,40.88,41.01,40.81,40.99,136900.0,27.1013,27.1875,27.0549,27.1742,136900.0
2010-04-19 13:00:00,40.99,41.0,40.9,40.99,98100.0,27.1742,27.1808,27.1145,27.1742,98100.0
2010-04-19 13:30:00,40.99,41.01,40.91,40.93,125800.0,27.1742,27.1875,27.1212,27.1344,125800.0
2010-04-19 14:00:00,40.92,41.03,40.89,41.01,242600.0,27.1278,27.2007,27.1079,27.1875,242600.0
2010-04-19 14:30:00,41.01,41.08,41.01,41.08,260700.0,27.1875,27.2339,27.1875,27.2339,260700.0
2010-04-19 15:00:00,41.08,41.19,41.07,41.16,511800.0,27.2339,27.3068,27.2272,27.2869,511800.0
2010-04-19 15:30:00,41.17,41.34,41.16,41.34,631700.0,27.2935,27.4062,27.2869,27.4062,631700.0
2010-04-20 09:30:00,42.21,42.26,42.04,42.14,283500.0,27.983,28.0161,27.8703,27.9366,283500.0
2010-04-20 10:00:00,42.15,42.2,42.1,42.14,278300.0,27.9432,27.9764,27.9101,27.9366,278300.0
2010-04-20 10:30:00,42.14,42.15,41.98,42.09,203200.0,27.9366,27.9432,27.8305,27.9034,203200.0
2010-04-20 11:00:00,42.09,42.18,42.07,42.17,302600.0,27.9034,27.9631,27.8902,27.9565,302600.0
2010-04-20 11:30:00,42.17,42.22,42.16,42.21,294000.0,27.9565,27.9896,27.9498,27.983,294000.0
2010-04-20 12:00:00,42.22,42.23,42.2,42.21,203700.0,27.9896,27.9962,27.9764,27.983,203700.0
2010-04-20 12:30:00,42.2,42.21,42.14,42.15,140100.0,27.9764,27.983,27.9366,27.9432,140100.0
2010-04-20 13:00:00,42.16,42.2,42.15,42.2,144700.0,27.9498,27.9764,27.9432,27.9764,144700.0
2010-04-20 13:30:00,42.2,42.21,42.15,42.17,124600.0,27.9764,27.983,27.9432,27.9565,124600.0
2010-04-20 14:00:00,42.16,42.22,42.15,42.21,148500.0,27.9498,27.9896,27.9432,27.983,148500.0
2010-04-20 14:30:00,42.21,42.24,42.21,42.22,330700.0,27.983,28.0029,27.983,27.9896,330700.0
2010-04-20 15:00:00,42.23,42.23,42.18,42.19,473200.0,27.9962,27.9962,27.9631,27.9697,473200.0
2010-04-20 15:30:00,42.19,42.2,42.12,42.16,436400.0,27.9697,27.9764,27.9233,27.9498,436400.0
2010-04-21 09:30:00,41.68,42.02,41.68,41.8,231200.0,27.6316,27.857,27.6316,27.7112,231200.0
2010-04-21 10:00:00,41.8,41.86,41.64,41.69,117500.0,27.7112,27.751,27.6051,27.6383,117500.0
2010-04-21 10:30:00,41.69,41.71,41.51,41.52,177300.0,27.6383,27.6515,27.5189,27.5256,177300.0
2010-04-21 11:00:00,41.52,41.54,41.37,41.43,147700.0,27.5256,27.5388,27.4261,27.4659,147700.0
2010-04-21 11:30:00,41.43,41.45,41.29,41.42,134100.0,27.4659,27.4792,27.3731,27.4593,134100.0
2010-04-21 12:00:00,41.42,41.54,41.41,41.53,152700.0,27.4593,27.5388,27.4526,27.5322,152700.0
2010-04-21 12:30:00,41.53,41.62,41.52,41.57,135000.0,27.5322,27.5919,27.5256,27.5587,135000.0
2010-04-21 13:00:00,41.57,41.63,41.57,41.6,182300.0,27.5587,27.5985,27.5587,27.5786,182300.0
2010-04-21 13:30:00,41.6,41.63,41.59,41.62,127300.0,27.5786,27.5985,27.572,27.5919,127300.0
2010-04-21 14:00:00,41.62,41.62,41.45,41.51,168300.0,27.5919,27.5919,27.4792,27.5189,168300.0
2010-04-21 14:30:00,41.51,41.51,41.36,41.45,183400.0,27.5189,27.5189,27.4195,27.4792,183400.0
2010-04-21 15:00:00,41.45,41.48,41.42,41.45,247200.0,27.4792,27.499,27.4593,27.4792,247200.0
2010-04-21 15:30:00,41.46,41.48,41.42,41.47,441800.0,27.4858,27.499,27.4593,27.4924,441800.0
2010-04-22 09:30:00,40.5,40.54,40.19,40.41,418400.0,26.8494,26.8759,26.6438,26.7897,418400.0
2010-04-22 10:00:00,40.41,40.51,40.3,40.45,487400.0,26.7897,26.856,26.7168,26.8162,487400.0
2010-04-22 10:30:00,40.45,40.49,40.29,40.42,725500.0,26.8162,26.8427,26.7101,26.7963,725500.0
2010-04-22 11:00:00,40.41,40.44,40.27,40.36,355400.0,26.7897,26.8096,26.6969,26.7565,355400.0
2010-04-22 11:30:00,40.36,40.42,40.33,40.42,258700.0,26.7565,26.7963,26.7367,26.7963,258700.0
2010-04-22 12:00:00,40.41,40.52,40.39,40.48,418500.0,26.7897,26.8626,26.7764,26.8361,418500.0
2010-04-22 12:30:00,40.47,40.53,40.47,40.53,159100.0,26.8295,26.8692,26.8295,26.8692,159100.0
2010-04-22 13:00:00,40.52,40.76,40.5,40.69,288400.0,26.8626,27.0217,26.8494,26.9753,288400.0
2010-04-22 13:30:00,40.69,40.75,40.66,40.74,276200.0,26.9753,27.0151,26.9554,27.0085,276200.0
2010-04-22 14:00:00,40.73,40.75,40.67,40.72,271700.0,27.0018,27.0151,26.9621,26.9952,271700.0
2010-04-22 14:30:00,40.71,40.74,40.63,40.65,190600.0,26.9886,27.0085,26.9355,26.9488,190600.0
2010-04-22 15:00:00,40.65,40.73,40.63,40.71,389700.0,26.9488,27.0018,26.9355,26.9886,389700.0
2010-04-22 15:30:00,40.71,40.75,40.68,40.7,628300.0,26.9886,27.0151,26.9687,26.9819,628300.0
2010-04-23 09:30:00,40.69,40.85,40.63,40.81,212300.0,26.9753,27.0814,26.9355,27.0549,212300.0
2010-04-23 10:00:00,40.82,41.06,40.82,40.98,123500.0,27.0615,27.2206,27.0615,27.1676,123500.0
2010-04-23 10:30:00,40.97,41.19,40.88,41.04,147100.0,27.1609,27.3068,27.1013,27.2073,147100.0
2010-04-23 11:00:00,41.05,41.13,40.95,40.98,215000.0,27.214,27.267,27.1477,27.1676,215000.0
2010-04-23 11:30:00,40.97,40.99,40.88,40.92,110800.0,27.1609,27.1742,27.1013,27.1278,110800.0
2010-04-23 12:00:00,40.91,41.02,40.91,40.97,122200.0,27.1212,27.1941,27.1212,27.1609,122200.0
2010-04-23 12:30:00,40.97,41.16,40.94,41.15,126100.0,27.1609,27.2869,27.141,27.2803,126100.0
2010-04-23 13:00:00,41.15,41.25,41.1,41.24,108000.0,27.2803,27.3466,27.2471,27.3399,108000.0
2010-04-23 13:30:00,41.24,41.36,41.24,41.32,116800.0,27.3399,27.4195,27.3399,27.393,116800.0
2010-04-23 14:00:00,41.32,41.5,41.32,41.45,169400.0,27.393,27.5123,27.393,27.4792,169400.0
2010-04-23 14:30:00,41.45,41.72,41.44,41.7,209600.0,27.4792,27.6581,27.4725,27.6449,209600.0
2010-04-23 15:00:00,41.71,41.9,41.66,41.87,396100.0,27.6515,27.7775,27.6184,27.7576,396100.0
2010-04-23 15:30:00,41.87,42.01,41.87,41.96,803800.0,27.7576,27.8504,27.7576,27.8173,803800.0
2010-04-26 09:30:00,42.14,42.42,42.1,42.16,306300.0,27.9366,28.1222,27.9101,27.9498,306300.0
2010-04-26 10:00:00,42.15,42.34,42.05,42.33,280900.0,27.9432,28.0692,27.8769,28.0625,280900.0
2010-04-26 10:30:00,42.32,42.56,42.24,42.51,340900.0,28.0559,28.215,28.0029,28.1819,340900.0
2010-04-26 11:00:00,42.5,42.68,42.47,42.53,156400.0,28.1752,28.2946,28.1554,28.1951,156400.0
2010-04-26 11:30:00,42.52,42.58,42.37,42.41,75700.0,28.1885,28.2283,28.0891,28.1156,75700.0
2010-04-26 12:00:00,42.43,42.43,42.35,42.42,88200.0,28.1288,28.1288,28.0758,28.1222,88200.0
2010-04-26 12:30:00,42.42,42.5,42.42,42.49,80300.0,28.1222,28.1752,28.1222,28.1686,80300.0
2010-04-26 13:00:00,42.48,42.49,42.38,42.43,151100.0,28.162,28.1686,28.0957,28.1288,151100.0
2010-04-26 13:30:00,42.43,42.44,42.3,42.33,85900.0,28.1288,28.1355,28.0427,28.0625,85900.0
2010-04-26 14:00:00,42.33,42.39,42.31,42.36,108800.0,28.0625,28.1023,28.0493,28.0824,108800.0
2010-04-26 14:30:00,42.35,42.37,42.26,42.27,134600.0,28.0758,28.0891,28.0161,28.0228,134600.0
2010-04-26 15:00:00,42.26,42.32,42.04,42.14,139700.0,28.0161,28.0559,27.8703,27.9366,139700.0
2010-04-26 15:30:00,42.13,42.28,42.12,42.25,509900.0,27.93,28.0294,27.9233,28.0095,509900.0
2010-04-27 09:30:00,41.66,41.96,41.54,41.82,225300.0,27.6184,27.8173,27.5388,27.7244,225300.0
2010-04-27 10:00:00,41.82,41.94,41.68,41.79,189100.0,27.7244,27.804,27.6316,27.7046,189100.0
2010-04-27 10:30:00,41.8,42.1,41.76,41.89,201600.0,27.7112,27.9101,27.6847,27.7708,201600.0
2010-04-27 11:00:00,41.88,41.92,40.93,41.04,210300.0,27.7642,27.7907,27.1344,27.2073,210300.0
2010-04-27 11:30:00,41.01,41.23,40.85,41.08,337600.0,27.1875,27.3333,27.0814,27.2339,337600.0
2010-04-27 12:00:00,41.08,41.14,40.72,40.91,453300.0,27.2339,27.2736,26.9952,27.1212,453300.0
2010-04-27 12:30:00,40.91,41.05,40.9,40.97,570600.0,27.1212,27.214,27.1145,27.1609,570600.0
2010-04-27 13:00:00,40.97,41.14,40.95,41.14,324900.0,27.1609,27.2736,27.1477,27.2736,324900.0
2010-04-27 13:30:00,41.15,41.17,41.03,41.05,174300.0,27.2803,27.2935,27.2007,27.214,174300.0
2010-04-27 14:00:00,41.04,41.05,40.85,40.87,115000.0,27.2073,27.214,27.0814,27.0946,115000.0
2010-04-27 14:30:00,40.86,40.89,40.76,40.86,100600.0,27.088,27.1079,27.0217,27.088,100600.0
2010-04-27 15:00:00,40.86,41.02,40.83,40.89,190100.0,27.088,27.1941,27.0681,27.1079,190100.0
2010-04-27 15:30:00,40.9,40.9,40.49,40.63,368400.0,27.1145,27.1145,26.8427,26.9355,368400.0
2010-04-28 09:30:00,41.0,41.13,40.64,40.72,453300.0,27.1808,27.267,26.9422,26.9952,453300.0
2010-04-28 10:00:00,40.7,40.84,40.4,40.82,238500.0,26.9819,27.0748,26.7831,27.0615,238500.0
2010-04-28 10:30:00,40.81,40.91,40.59,40.8,121100.0,27.0549,27.1212,26.909,27.0482,121100.0
2010-04-28 11:00:00,40.8,40.96,40.57,40.63,313700.0,27.0482,27.1543,26.8958,26.9355,313700.0
2010-04-28 11:30:00,40.62,40.63,40.16,40.42,133000.0,26.9289,26.9355,26.6239,26.7963,133000.0
2010-04-28 12:00:00,40.44,40.59,40.22,40.58,118800.0,26.8096,26.909,26.6637,26.9024,118800.0
2010-04-28 12:30:00,40.57,40.71,40.47,40.67,103600.0,26.8958,26.9886,26.8295,26.9621,103600.0
2010-04-28 13:00:00,40.67,40.75,40.62,40.65,70600.0,26.9621,27.0151,26.9289,26.9488,70600.0
2010-04-28 13:30:00,40.65,40.71,40.64,40.7,82400.0,26.9488,26.9886,26.9422,26.9819,82400.0
2010-04-28 14:00:00,40.7,40.77,40.63,40.76,237600.0,26.9819,27.0283,26.9355,27.0217,237600.0
2010-04-28 14:30:00,40.76,40.85,40.67,40.84,263300.0,27.0217,27.0814,26.9621,27.0748,263300.0
2010-04-28 15:00:00,40.83,40.85,40.77,40.79,137400.0,27.0681,27.0814,27.0283,27.0416,137400.0
2010-04-28 15:30:00,40.78,40.81,40.63,40.78,283500.0,27.035,27.0549,26.9355,27.035,283500.0
2010-04-29 09:30:00,41.03,41.35,41.03,41.17,182300.0,27.2007,27.4129,27.2007,27.2935,182300.0
2010-04-29 10:00:00,41.15,41.23,40.99,41.23,130200.0,27.2803,27.3333,27.1742,27.3333,130200.0
2010-04-29 10:30:00,41.22,41.31,41.13,41.18,174300.0,27.3267,27.3863,27.267,27.3002,174300.0
2010-04-29 11:00:00,41.19,41.22,40.88,40.97,150400.0,27.3068,27.3267,27.1013,27.1609,150400.0
2010-04-29 11:30:00,40.97,41.14,40.97,41.04,89200.0,27.1609,27.2736,27.1609,27.2073,89200.0
2010-04-29 12:00:00,41.05,41.11,40.9,40.95,51000.0,27.214,27.2537,27.1145,27.1477,51000.0
2010-04-29 12:30:00,40.95,40.97,40.8,40.84,97500.0,27.1477,27.1609,27.0482,27.0748,97500.0
2010-04-29 13:00:00,40.85,41.06,40.82,41.03,185500.0,27.0814,27.2206,27.0615,27.2007,185500.0
2010-04-29 13:30:00,41.02,41.1,41.0,41.07,82100.0,27.1941,27.2471,27.1808,27.2272,82100.0
2010-04-29 14:00:00,41.07,41.15,41.04,41.14,99100.0,27.2272,27.2803,27.2073,27.2736,99100.0
2010-04-29 14:30:00,41.15,41.15,40.97,40.99,159200.0,27.2803,27.2803,27.1609,27.1742,159200.0
2010-04-29 15:00:00,40.99,41.01,40.77,40.85,291400.0,27.1742,27.1875,27.0283,27.0814,291400.0
2010-04-29 15:30:00,40.86,41.01,40.83,40.92,447200.0,27.088,27.1875,27.0681,27.1278,447200.0
2010-04-30 09:30:00,40.82,40.83,40.46,40.46,240700.0,27.0615,27.0681,26.8228,26.8228,240700.0
2010-04-30 10:00:00,40.44,40.46,39.98,40.35,554000.0,26.8096,26.8228,26.5046,26.7499,554000.0
2010-04-30 10:30:00,40.35,40.55,40.25,40.5,170200.0,26.7499,26.8825,26.6836,26.8494,170200.0
2010-04-30 11:00:00,40.51,40.61,40.36,40.55,171700.0,26.856,26.9223,26.7565,26.8825,171700.0
2010-04-30 11:30:00,40.55,40.74,40.48,40.65,126400.0,26.8825,27.0085,26.8361,26.9488,126400.0
2010-04-30 12:00:00,40.66,40.85,40.65,40.8,427900.0,26.9554,27.0814,26.9488,27.0482,427900.0
2010-04-30 12:30:00,40.8,40.84,40.58,40.59,269700.0,27.0482,27.0748,26.9024,26.909,269700.0
2010-04-30 13:00:00,40.59,41.01,40.5,40.88,460900.0,26.909,27.1875,26.8494,27.1013,460900.0
2010-04-30 13:30:00,40.88,40.91,40.8,40.83,72500.0,27.1013,27.1212,27.0482,27.0681,72500.0
2010-04-30 14:00:00,40.83,40.95,40.79,40.92,118800.0,27.0681,27.1477,27.0416,27.1278,118800.0
2010-04-30 14:30:00,40.92,40.95,40.62,40.8,299700.0,27.1278,27.1477,26.9289,27.0482,299700.0
2010-04-30 15:00:00,40.8,40.83,40.65,40.7,280000.0,27.0482,27.0681,26.9488,26.9819,280000.0
2010-04-30 15:30:00,40.7,40.7,40.41,40.6,738200.0,26.9819,26.9819,26.7897,26.9156,738200.0
2010-05-03 09:30:00,41.0,41.05,40.67,40.82,234100.0,27.1808,27.214,26.9621,27.0615,234100.0
2010-05-03 10:00:00,40.83,40.96,40.72,40.87,114100.0,27.0681,27.1543,26.9952,27.0946,114100.0
2010-05-03 10:30:00,40.87,40.87,40.39,40.4,160900.0,27.0946,27.0946,26.7764,26.7831,160900.0
2010-05-03 11:00:00,40.39,40.64,40.39,40.6,217000.0,26.7764,26.9422,26.7764,26.9156,217000.0
2010-05-03 11:30:00,40.6,40.61,40.45,40.51,97700.0,26.9156,26.9223,26.8162,26.856,97700.0
2010-05-03 12:00:00,40.52,40.74,40.47,40.73,121000.0,26.8626,27.0085,26.8295,27.0018,121000.0
2010-05-03 12:30:00,40.72,41.01,40.69,40.88,187200.0,26.9952,27.1875,26.9753,27.1013,187200.0
2010-05-03 13:00:00,40.88,40.88,40.77,40.78,78200.0,27.1013,27.1013,27.0283,27.035,78200.0
2010-05-03 13:30:00,40.78,40.96,40.76,40.95,76700.0,27.035,27.1543,27.0217,27.1477,76700.0
2010-05-03 14:00:00,40.94,41.08,40.85,41.04,129600.0,27.141,27.2339,27.0814,27.2073,129600.0
2010-05-03 14:30:00,41.05,41.06,40.9,41.01,114100.0,27.214,27.2206,27.1145,27.1875,114100.0
2010-05-03 15:00:00,41.01,41.03,40.79,40.83,153000.0,27.1875,27.2007,27.0416,27.0681,153000.0
2010-05-03 15:30:00,40.82,40.89,40.77,40.83,211300.0,27.0615,27.1079,27.0283,27.0681,211300.0
2010-05-04 09:30:00,39.55,39.6,39.16,39.51,255000.0,26.2196,26.2527,25.961,26.193,255000.0
2010-05-04 10:00:00,39.51,39.57,39.3,39.39,171000.0,26.193,26.2328,26.0538,26.1135,171000.0
2010-05-04 10:30:00,39.39,39.42,39.0,39.02,536200.0,26.1135,26.1334,25.8549,25.8682,536200.0
2010-05-04 11:00:00,39.0,39.03,38.68,38.87,671200.0,25.8549,25.8748,25.6428,25.7687,671200.0
2010-05-04 11:30:00,38.87,38.92,38.8,38.88,230400.0,25.7687,25.8019,25.7223,25.7754,230400.0
2010-05-04 12:00:00,38.89,38.9,38.63,38.66,153300.0,25.782,25.7886,25.6096,25.6295,153300.0
2010-05-04 12:30:00,38.66,39.12,38.62,39.1,161100.0,25.6295,25.9345,25.603,25.9212,161100.0
2010-05-04 13:00:00,39.1,39.15,38.96,38.97,107800.0,25.9212,25.9544,25.8284,25.835,107800.0
2010-05-04 13:30:00,38.98,39.13,38.95,39.07,73100.0,25.8417,25.9411,25.8218,25.9013,73100.0
2010-05-04 14:00:00,39.08,39.1,38.9,38.91,81600.0,25.908,25.9212,25.7886,25.7953,81600.0
2010-05-04 14:30:00,38.91,38.92,38.76,38.82,158500.0,25.7953,25.8019,25.6958,25.7356,158500.0
2010-05-04 15:00:00,38.8,38.95,38.73,38.88,216900.0,25.7223,25.8218,25.6759,25.7754,216900.0
2010-05-04 15:30:00,38.89,38.92,38.64,38.85,384900.0,25.782,25.8019,25.6163,25.7555,384900.0
2010-05-05 09:30:00,37.49,38.08,37.38,38.05,359600.0,24.8539,25.245,24.781,25.2251,359600.0
2010-05-05 10:00:00,38.05,38.65,37.92,38.41,737100.0,25.2251,25.6229,25.1389,25.4638,737100.0
2010-05-05 10:30:00,38.41,38.94,38.27,38.6,473600.0,25.4638,25.8152,25.371,25.5898,473600.0
2010-05-05 11:00:00,38.58,38.69,38.34,38.63,172100.0,25.5765,25.6494,25.4174,25.6096,172100.0
2010-05-05 11:30:00,38.63,39.2,38.53,39.07,264300.0,25.6096,25.9875,25.5433,25.9013,264300.0
2010-05-05 12:00:00,39.1,39.2,38.82,38.89,222600.0,25.9212,25.9875,25.7356,25.782,222600.0
2010-05-05 12:30:00,38.89,39.01,38.69,38.87,121100.0,25.782,25.8616,25.6494,25.7687,121100.0
2010-05-05 13:00:00,38.87,39.0,38.71,38.87,119600.0,25.7687,25.8549,25.6627,25.7687,119600.0
2010-05-05 13:30:00,38.88,38.95,38.75,38.75,118900.0,25.7754,25.8218,25.6892,25.6892,118900.0
2010-05-05 14:00:00,38.75,38.81,38.51,38.51,194200.0,25.6892,25.729,25.5301,25.5301,194200.0
2010-05-05 14:30:00,38.52,38.6,38.22,38.44,164800.0,25.5367,25.5898,25.3378,25.4837,164800.0
2010-05-05 15:00:00,38.44,38.52,38.23,38.24,334400.0,25.4837,25.5367,25.3445,25.3511,334400.0
2010-05-05 15:30:00,38.23,38.58,38.23,38.57,374500.0,25.3445,25.5765,25.3445,25.5699,374500.0
2010-05-06 09:30:00,37.92,38.74,37.92,38.71,670700.0,25.1389,25.6826,25.1389,25.6627,670700.0
2010-05-06 10:00:00,38.72,38.9,38.42,38.45,354000.0,25.6693,25.7886,25.4704,25.4903,354000.0
2010-05-06 10:30:00,38.44,38.45,37.9,38.04,208000.0,25.4837,25.4903,25.1257,25.2185,208000.0
2010-05-06 11:00:00,38.04,38.05,37.51,38.01,296400.0,25.2185,25.2251,24.8671,25.1986,296400.0
2010-05-06 11:30:00,37.99,38.16,37.54,37.89,259200.0,25.1854,25.2981,24.887,25.1191,259200.0
2010-05-06 12:00:00,37.89,37.98,37.8,37.84,138200.0,25.1191,25.1787,25.0594,25.0859,138200.0
2010-05-06 12:30:00,37.83,37.92,37.62,37.79,109500.0,25.0793,25.1389,24.9401,25.0528,109500.0
2010-05-06 13:00:00,37.78,37.85,37.3,37.44,140000.0,25.0461,25.0925,24.7279,24.8207,140000.0
2010-05-06 13:30:00,37.45,37.45,37.2,37.25,120000.0,24.8274,24.8274,24.6616,24.6948,120000.0
2010-05-06 14:00:00,37.25,37.28,36.59,36.9,371300.0,24.6948,24.7147,24.2572,24.4627,371300.0
2010-05-06 14:30:00,36.9,36.95,35.0,36.05,403900.0,24.4627,24.4959,23.2031,23.8992,403900.0
2010-05-06 15:00:00,35.99,37.07,35.63,36.32,342100.0,23.8595,24.5754,23.6208,24.0782,342100.0
2010-05-06 15:30:00,36.31,37.14,36.19,36.88,475400.0,24.0716,24.6218,23.992,24.4495,475400.0
2010-05-07 09:30:00,37.41,37.78,36.79,36.82,398300.0,24.8008,25.0461,24.3898,24.4097,398300.0
2010-05-07 10:00:00,36.83,36.9,35.68,35.94,363700.0,24.4163,24.4627,23.6539,23.8263,363700.0
2010-05-07 10:30:00,35.95,36.7,35.95,36.5,395900.0,23.8329,24.3302,23.8329,24.1976,395900.0
2010-05-07 11:00:00,36.49,37.17,36.31,36.51,443700.0,24.1909,24.6417,24.0716,24.2042,443700.0
2010-05-07 11:30:00,36.5,37.29,36.3,37.16,268800.0,24.1976,24.7213,24.065,24.6351,268800.0
2010-05-07 12:00:00,37.14,37.52,36.96,37.1,212700.0,24.6218,24.8738,24.5025,24.5953,212700.0
2010-05-07 12:30:00,37.11,37.3,36.92,37.06,174900.0,24.602,24.7279,24.476,24.5688,174900.0
2010-05-07 13:00:00,37.08,37.21,36.83,36.9,113400.0,24.5821,24.6683,24.4163,24.4627,113400.0
2010-05-07 13:30:00,36.9,37.2,36.88,36.99,124000.0,24.4627,24.6616,24.4495,24.5224,124000.0
2010-05-07 14:00:00,37.01,37.08,36.63,36.66,170800.0,24.5357,24.5821,24.2837,24.3036,170800.0
2010-05-07 14:30:00,36.65,37.07,36.65,36.85,193000.0,24.297,24.5754,24.297,24.4296,193000.0
2010-05-07 15:00:00,36.85,36.89,36.5,36.65,213800.0,24.4296,24.4561,24.1976,24.297,213800.0
2010-05-07 15:30:00,36.66,36.86,36.48,36.72,402000.0,24.3036,24.4362,24.1843,24.3434,402000.0
2010-05-10 09:30:00,38.99,39.22,38.7,38.8,337000.0,25.8483,26.0008,25.656,25.7223,337000.0
2010-05-10 10:00:00,38.81,38.95,38.59,38.59,253300.0,25.729,25.8218,25.5831,25.5831,253300.0
2010-05-10 10:30:00,38.6,38.78,38.48,38.66,186900.0,25.5898,25.7091,25.5102,25.6295,186900.0
2010-05-10 11:00:00,38.67,38.9,38.65,38.78,303100.0,25.6362,25.7886,25.6229,25.7091,303100.0
2010-05-10 11:30:00,38.79,39.1,38.78,39.05,216900.0,25.7157,25.9212,25.7091,25.8881,216900.0
2010-05-10 12:00:00,39.06,39.07,38.88,38.88,81600.0,25.8947,25.9013,25.7754,25.7754,81600.0
2010-05-10 12:30:00,38.88,38.9,38.81,38.81,71600.0,25.7754,25.7886,25.729,25.729,71600.0
2010-05-10 13:00:00,38.82,38.86,38.56,38.86,191800.0,25.7356,25.7621,25.5632,25.7621,191800.0
2010-05-10 13:30:00,38.84,38.95,38.75,38.86,138900.0,25.7489,25.8218,25.6892,25.7621,138900.0
2010-05-10 14:00:00,38.85,38.99,38.75,38.89,132900.0,25.7555,25.8483,25.6892,25.782,132900.0
2010-05-10 14:30:00,38.91,39.05,38.74,39.0,128000.0,25.7953,25.8881,25.6826,25.8549,128000.0
2010-05-10 15:00:00,39.0,39.03,38.71,38.92,162200.0,25.8549,25.8748,25.6627,25.8019,162200.0
2010-05-10 15:30:00,38.92,39.18,38.77,39.09,385900.0,25.8019,25.9743,25.7025,25.9146,385900.0
2010-05-11 09:30:00,38.31,38.65,38.31,38.47,174500.0,25.3975,25.6229,25.3975,25.5036,174500.0
2010-05-11 10:00:00,38.47,38.65,38.31,38.5,219100.0,25.5036,25.6229,25.3975,25.5235,219100.0
2010-05-11 10:30:00,38.5,38.67,38.4,38.61,248800.0,25.5235,25.6362,25.4572,25.5964,248800.0
2010-05-11 11:00:00,38.61,39.11,38.61,39.11,220900.0,25.5964,25.9279,25.5964,25.9279,220900.0
2010-05-11 11:30:00,39.11,39.26,38.93,39.21,149800.0,25.9279,26.0273,25.8085,25.9941,149800.0
2010-05-11 12:00:00,39.23,39.45,39.22,39.29,111100.0,26.0074,26.1533,26.0008,26.0472,111100.0
2010-05-11 12:30:00,39.27,39.43,39.23,39.35,154700.0,26.0339,26.14,26.0074,26.087,154700.0
2010-05-11 13:00:00,39.35,39.36,39.18,39.2,90000.0,26.087,26.0936,25.9743,25.9875,90000.0
2010-05-11 13:30:00,39.2,39.27,39.17,39.19,152400.0,25.9875,26.0339,25.9676,25.9809,152400.0
2010-05-11 14:00:00,39.19,39.22,38.9,38.98,158000.0,25.9809,26.0008,25.7886,25.8417,158000.0
2010-05-11 14:30:00,38.98,39.08,38.88,38.97,182700.0,25.8417,25.908,25.7754,25.835,182700.0
2010-05-11 15:00:00,38.95,39.04,38.81,39.01,298300.0,25.8218,25.8814,25.729,25.8616,298300.0
2010-05-11 15:30:00,39.02,39.22,38.93,39.04,452700.0,25.8682,26.0008,25.8085,25.8814,452700.0
2010-05-12 09:30:00,39.16,39.43,39.07,39.38,338100.0,25.961,26.14,25.9013,26.1069,338100.0
2010-05-12 10:00:00,39.36,39.42,39.23,39.29,201900.0,26.0936,26.1334,26.0074,26.0472,201900.0
2010-05-12 10:30:00,39.33,39.37,39.1,39.22,206800.0,26.0737,26.1002,25.9212,26.0008,206800.0
2010-05-12 11:00:00,39.22,39.32,39.08,39.1,353100.0,26.0008,26.0671,25.908,25.9212,353100.0
2010-05-12 11:30:00,39.11,39.14,38.94,39.12,129600.0,25.9279,25.9477,25.8152,25.9345,129600.0
2010-05-12 12:00:00,39.12,39.26,39.05,39.16,240900.0,25.9345,26.0273,25.8881,25.961,240900.0
2010-05-12 12:30:00,39.15,39.21,39.07,39.2,83000.0,25.9544,25.9941,25.9013,25.9875,83000.0
2010-05-12 13:00:00,39.19,39.24,39.13,39.16,123200.0,25.9809,26.014,25.9411,25.961,123200.0
2010-05-12 13:30:00,39.16,39.19,39.08,39.12,81000.0,25.961,25.9809,25.908,25.9345,81000.0
2010-05-12 14:00:00,39.1,39.22,39.1,39.21,59500.0,25.9212,26.0008,25.9212,25.9941,59500.0
2010-05-12 14:30:00,39.21,39.22,39.14,39.21,63200.0,25.9941,26.0008,25.9477,25.9941,63200.0
2010-05-12 15:00:00,39.21,39.23,39.12,39.18,101700.0,25.9941,26.0074,25.9345,25.9743,101700.0
2010-05-12 15:30:00,39.19,39.23,39.09,39.19,196000.0,25.9809,26.0074,25.9146,25.9809,196000.0
2010-05-13 09:30:00,38.98,39.29,38.77,39.12,157500.0,25.8417,26.0472,25.7025,25.9345,157500.0
2010-05-13 10:00:00,39.09,39.45,39.03,39.33,124700.0,25.9146,26.1533,25.8748,26.0737,124700.0
2010-05-13 10:30:00,39.35,39.64,39.3,39.37,123400.0,26.087,26.2792,26.0538,26.1002,123400.0
2010-05-13 11:00:00,39.37,39.57,39.3,39.52,97600.0,26.1002,26.2328,26.0538,26.1997,97600.0
2010-05-13 11:30:00,39.54,39.54,39.15,39.16,88500.0,26.2129,26.2129,25.9544,25.961,88500.0
2010-05-13 12:00:00,39.15,39.32,39.15,39.31,114600.0,25.9544,26.0671,25.9544,26.0604,114600.0
2010-05-13 12:30:00,39.32,39.41,39.28,39.28,51400.0,26.0671,26.1267,26.0406,26.0406,51400.0
2010-05-13 13:00:00,39.28,39.43,39.22,39.37,50600.0,26.0406,26.14,26.0008,26.1002,50600.0
2010-05-13 13:30:00,39.38,39.44,39.33,39.39,50500.0,26.1069,26.1466,26.0737,26.1135,50500.0
2010-05-13 14:00:00,39.39,39.47,39.31,39.33,34900.0,26.1135,26.1665,26.0604,26.0737,34900.0
2010-05-13 14:30:00,39.31,39.33,39.1,39.15,63200.0,26.0604,26.0737,25.9212,25.9544,63200.0
2010-05-13 15:00:00,39.15,39.2,38.8,38.88,124200.0,25.9544,25.9875,25.7223,25.7754,124200.0
2010-05-13 15:30:00,38.87,39.03,38.73,38.87,220300.0,25.7687,25.8748,25.6759,25.7687,220300.0
2010-05-14 09:30:00,38.28,38.34,37.44,37.49,216800.0,25.3776,25.4174,24.8207,24.8539,216800.0
2010-05-14 10:00:00,37.48,37.6,37.2,37.52,213500.0,24.8473,24.9268,24.6616,24.8738,213500.0
2010-05-14 10:30:00,37.52,37.58,37.28,37.4,152300.0,24.8738,24.9135,24.7147,24.7942,152300.0
2010-05-14 11:00:00,37.4,37.4,36.8,36.92,152800.0,24.7942,24.7942,24.3964,24.476,152800.0
2010-05-14 11:30:00,36.93,37.14,36.92,37.05,113000.0,24.4826,24.6218,24.476,24.5622,113000.0
2010-05-14 12:00:00,37.05,37.1,36.76,36.92,167400.0,24.5622,24.5953,24.3699,24.476,167400.0
2010-05-14 12:30:00,36.93,37.2,36.91,37.2,52600.0,24.4826,24.6616,24.4694,24.6616,52600.0
2010-05-14 13:00:00,37.21,37.29,37.06,37.19,107400.0,24.6683,24.7213,24.5688,24.655,107400.0
2010-05-14 13:30:00,37.15,37.28,37.08,37.22,80200.0,24.6285,24.7147,24.5821,24.6749,80200.0
2010-05-14 14:00:00,37.21,37.27,37.04,37.18,71600.0,24.6683,24.708,24.5556,24.6484,71600.0
2010-05-14 14:30:00,37.19,37.34,37.15,37.24,75800.0,24.655,24.7544,24.6285,24.6881,75800.0
2010-05-14 15:00:00,37.24,37.38,37.1,37.23,146200.0,24.6881,24.781,24.5953,24.6815,146200.0
2010-05-14 15:30:00,37.23,37.54,37.15,37.46,317100.0,24.6815,24.887,24.6285,24.834,317100.0
2010-05-17 09:30:00,37.74,37.93,37.34,37.44,190700.0,25.0196,25.1456,24.7544,24.8207,190700.0
2010-05-17 10:00:00,37.43,37.77,37.36,37.66,168900.0,24.8141,25.0395,24.7677,24.9666,168900.0
2010-05-17 10:30:00,37.67,37.67,37.27,37.27,131500.0,24.9732,24.9732,24.708,24.708,131500.0
2010-05-17 11:00:00,37.27,37.31,36.95,37.05,137600.0,24.708,24.7346,24.4959,24.5622,137600.0
2010-05-17 11:30:00,37.04,37.17,36.8,36.82,107600.0,24.5556,24.6417,24.3964,24.4097,107600.0
2010-05-17 12:00:00,36.82,36.87,36.46,36.71,128500.0,24.4097,24.4429,24.171,24.3368,128500.0
2010-05-17 12:30:00,36.72,36.88,36.64,36.64,57700.0,24.3434,24.4495,24.2904,24.2904,57700.0
2010-05-17 13:00:00,36.63,37.0,36.63,36.96,75100.0,24.2837,24.529,24.2837,24.5025,75100.0
2010-05-17 13:30:00,36.95,37.09,36.86,37.05,91600.0,24.4959,24.5887,24.4362,24.5622,91600.0
2010-05-17 14:00:00,37.04,37.16,37.0,37.04,87000.0,24.5556,24.6351,24.529,24.5556,87000.0
2010-05-17 14:30:00,37.06,37.42,37.01,37.37,121900.0,24.5688,24.8075,24.5357,24.7743,121900.0
2010-05-17 15:00:00,37.38,37.54,37.17,37.37,152500.0,24.781,24.887,24.6417,24.7743,152500.0
2010-05-17 15:30:00,37.35,37.65,37.33,37.57,268700.0,24.7611,24.96,24.7478,24.9069,268700.0
2010-05-18 09:30:00,38.43,38.67,38.37,38.5,159900.0,25.4771,25.6362,25.4373,25.5235,159900.0
2010-05-18 10:00:00,38.47,38.53,38.21,38.29,115500.0,25.5036,25.5433,25.3312,25.3842,115500.0
2010-05-18 10:30:00,38.29,38.33,37.91,38.12,143500.0,25.3842,25.4108,25.1323,25.2715,143500.0
2010-05-18 11:00:00,38.12,38.26,38.02,38.26,76600.0,25.2715,25.3643,25.2052,25.3643,76600.0
2010-05-18 11:30:00,38.26,38.3,37.93,37.98,88000.0,25.3643,25.3909,25.1456,25.1787,88000.0
2010-05-18 12:00:00,37.96,38.04,37.74,37.97,83100.0,25.1655,25.2185,25.0196,25.1721,83100.0
2010-05-18 12:30:00,37.94,38.16,37.87,37.9,70600.0,25.1522,25.2981,25.1058,25.1257,70600.0
2010-05-18 13:00:00,37.89,37.94,37.55,37.78,139100.0,25.1191,25.1522,24.8937,25.0461,139100.0
2010-05-18 13:30:00,37.78,37.84,37.38,37.38,129400.0,25.0461,25.0859,24.781,24.781,129400.0
2010-05-18 14:00:00,37.37,37.57,37.23,37.32,117400.0,24.7743,24.9069,24.6815,24.7412,117400.0
2010-05-18 14:30:00,37.33,37.33,36.93,37.0,171200.0,24.7478,24.7478,24.4826,24.529,171200.0
2010-05-18 15:00:00,36.96,37.25,36.83,36.87,218000.0,24.5025,24.6948,24.4163,24.4429,218000.0
2010-05-18 15:30:00,36.87,37.09,36.86,37.01,333700.0,24.4429,24.5887,24.4362,24.5357,333700.0
2010-05-19 09:30:00,36.9,37.34,36.76,37.19,141600.0,24.4627,24.7544,24.3699,24.655,141600.0
2010-05-19 10:00:00,37.2,37.2,36.5,36.91,273900.0,24.6616,24.6616,24.1976,24.4694,273900.0
2010-05-19 10:30:00,36.94,37.16,36.76,36.89,276200.0,24.4893,24.6351,24.3699,24.4561,276200.0
2010-05-19 11:00:00,36.9,36.94,36.65,36.78,234500.0,24.4627,24.4893,24.297,24.3832,234500.0
2010-05-19 11:30:00,36.77,36.77,36.3,36.53,191700.0,24.3766,24.3766,24.065,24.2175,191700.0
2010-05-19 12:00:00,36.52,36.95,36.51,36.89,180400.0,24.2108,24.4959,24.2042,24.4561,180400.0
2010-05-19 12:30:00,36.86,37.06,36.78,37.06,139700.0,24.4362,24.5688,24.3832,24.5688,139700.0
2010-05-19 13:00:00,37.07,37.24,36.98,37.1,173700.0,24.5754,24.6881,24.5158,24.5953,173700.0
2010-05-19 13:30:00,37.08,37.34,37.0,37.23,94300.0,24.5821,24.7544,24.529,24.6815,94300.0
2010-05-19 14:00:00,37.22,37.38,36.98,37.11,85800.0,24.6749,24.781,24.5158,24.602,85800.0
2010-05-19 14:30:00,37.11,37.32,36.99,37.16,170900.0,24.602,24.7412,24.5224,24.6351,170900.0
2010-05-19 15:00:00,37.16,37.22,36.94,37.19,178400.0,24.6351,24.6749,24.4893,24.655,178400.0
2010-05-19 15:30:00,37.2,37.35,37.1,37.21,298800.0,24.6616,24.7611,24.5953,24.6683,298800.0
2010-05-20 09:30:00,35.41,35.68,35.27,35.44,281500.0,23.475,23.6539,23.3821,23.4948,281500.0
2010-05-20 10:00:00,35.43,35.61,34.76,35.04,470700.0,23.4882,23.6075,23.044,23.2297,470700.0
2010-05-20 10:30:00,35.05,35.42,34.99,35.27,271600.0,23.2363,23.4816,23.1965,23.3821,271600.0
2010-05-20 11:00:00,35.27,35.65,35.26,35.63,194400.0,23.3821,23.6341,23.3755,23.6208,194400.0
2010-05-20 11:30:00,35.63,35.75,35.43,35.44,170500.0,23.6208,23.7004,23.4882,23.4948,170500.0
2010-05-20 12:00:00,35.44,35.62,35.32,35.4,125100.0,23.4948,23.6142,23.4153,23.4683,125100.0
2010-05-20 12:30:00,35.4,35.45,34.94,34.98,132100.0,23.4683,23.5015,23.1634,23.1899,132100.0
2010-05-20 13:00:00,34.97,35.61,34.94,35.49,190200.0,23.1833,23.6075,23.1634,23.528,190200.0
2010-05-20 13:30:00,35.49,35.75,35.48,35.61,178600.0,23.528,23.7004,23.5214,23.6075,178600.0
2010-05-20 14:00:00,35.54,35.92,35.38,35.73,155100.0,23.5611,23.8131,23.4551,23.6871,155100.0
2010-05-20 14:30:00,35.72,36.21,35.64,35.9,210300.0,23.6805,24.0053,23.6274,23.7998,210300.0
2010-05-20 15:00:00,35.9,35.97,35.61,35.73,188000.0,23.7998,23.8462,23.6075,23.6871,188000.0
2010-05-20 15:30:00,35.72,35.84,35.17,35.23,356300.0,23.6805,23.76,23.3158,23.3556,356300.0
2010-05-21 09:30:00,35.38,36.39,35.25,36.24,275300.0,23.4551,24.1246,23.3689,24.0252,275300.0
2010-05-21 10:00:00,36.22,36.54,35.92,35.94,260100.0,24.0119,24.2241,23.8131,23.8263,260100.0
2010-05-21 10:30:00,35.93,36.48,35.93,36.35,274800.0,23.8197,24.1843,23.8197,24.0981,274800.0
2010-05-21 11:00:00,36.34,36.74,36.3,36.65,122500.0,24.0915,24.3567,24.065,24.297,122500.0
2010-05-21 11:30:00,36.63,36.83,36.48,36.7,161000.0,24.2837,24.4163,24.1843,24.3302,161000.0
2010-05-21 12:00:00,36.7,36.7,36.41,36.45,234500.0,24.3302,24.3302,24.1379,24.1644,234500.0
2010-05-21 12:30:00,36.44,36.51,36.28,36.33,89700.0,24.1578,24.2042,24.0517,24.0849,89700.0
2010-05-21 13:00:00,36.32,36.43,36.18,36.26,86600.0,24.0782,24.1512,23.9854,24.0385,86600.0
2010-05-21 13:30:00,36.31,36.5,36.23,36.47,97700.0,24.0716,24.1976,24.0186,24.1777,97700.0
2010-05-21 14:00:00,36.49,36.53,36.23,36.4,80200.0,24.1909,24.2175,24.0186,24.1313,80200.0
2010-05-21 14:30:00,36.42,36.49,36.08,36.26,106900.0,24.1445,24.1909,23.9191,24.0385,106900.0
2010-05-21 15:00:00,36.28,36.35,36.0,36.2,82100.0,24.0517,24.0981,23.8661,23.9987,82100.0
2010-05-21 15:30:00,36.18,36.76,36.12,36.76,273700.0,23.9854,24.3699,23.9456,24.3699,273700.0
2010-05-24 09:30:00,36.02,36.34,35.7,35.85,284400.0,23.8793,24.0915,23.6672,23.7666,284400.0
2010-05-24 10:00:00,35.88,36.12,35.67,35.99,184900.0,23.7865,23.9456,23.6473,23.8595,184900.0
2010-05-24 10:30:00,36.01,36.26,35.86,35.95,105700.0,23.8727,24.0385,23.7733,23.8329,105700.0
2010-05-24 11:00:00,35.95,36.01,35.71,35.83,88300.0,23.8329,23.8727,23.6738,23.7534,88300.0
2010-05-24 11:30:00,35.83,36.09,35.81,36.03,72300.0,23.7534,23.9258,23.7401,23.886,72300.0
2010-05-24 12:00:00,36.03,36.19,35.98,36.05,41500.0,23.886,23.992,23.8528,23.8992,41500.0
2010-05-24 12:30:00,36.06,36.1,35.9,36.02,56900.0,23.9059,23.9324,23.7998,23.8793,56900.0
2010-05-24 13:00:00,36.01,36.1,35.84,35.93,41600.0,23.8727,23.9324,23.76,23.8197,41600.0
2010-05-24 13:30:00,35.94,35.98,35.63,35.73,119600.0,23.8263,23.8528,23.6208,23.6871,119600.0
2010-05-24 14:00:00,35.72,35.76,35.63,35.67,79100.0,23.6805,23.707,23.6208,23.6473,79100.0
2010-05-24 14:30:00,35.68,35.71,35.51,35.52,57000.0,23.6539,23.6738,23.5412,23.5479,57000.0
2010-05-24 15:00:00,35.52,35.59,35.38,35.51,89500.0,23.5479,23.5943,23.4551,23.5412,89500.0
2010-05-24 15:30:00,35.51,35.66,35.29,35.32,238100.0,23.5412,23.6407,23.3954,23.4153,238100.0
2010-05-25 09:30:00,33.43,33.62,33.15,33.47,511200.0,22.1623,22.2883,21.9767,22.1888,511200.0
2010-05-25 10:00:00,33.48,33.85,33.48,33.61,206000.0,22.1955,22.4408,22.1955,22.2816,206000.0
2010-05-25 10:30:00,33.62,33.76,33.51,33.74,201800.0,22.2883,22.3811,22.2154,22.3678,201800.0
2010-05-25 11:00:00,33.75,34.13,33.75,34.05,240800.0,22.3745,22.6264,22.3745,22.5733,240800.0
2010-05-25 11:30:00,34.04,34.29,33.88,34.25,106400.0,22.5667,22.7325,22.4606,22.7059,106400.0
2010-05-25 12:00:00,34.27,34.47,34.23,34.25,94400.0,22.7192,22.8518,22.6927,22.7059,94400.0
2010-05-25 12:30:00,34.26,34.32,34.11,34.26,52100.0,22.7126,22.7523,22.6131,22.7126,52100.0
2010-05-25 13:00:00,34.25,34.33,34.07,34.19,101500.0,22.7059,22.759,22.5866,22.6662,101500.0
2010-05-25 13:30:00,34.21,34.23,34.0,34.06,112900.0,22.6794,22.6927,22.5402,22.58,112900.0
2010-05-25 14:00:00,34.02,34.46,34.0,34.38,79200.0,22.5535,22.8452,22.5402,22.7921,79200.0
2010-05-25 14:30:00,34.37,34.76,34.34,34.6,131800.0,22.7855,23.044,22.7656,22.938,131800.0
2010-05-25 15:00:00,34.59,35.04,34.58,35.01,177900.0,22.9313,23.2297,22.9247,23.2098,177900.0
2010-05-25 15:30:00,35.03,35.24,34.99,35.15,359100.0,23.223,23.3623,23.1965,23.3026,359100.0
2010-05-26 09:30:00,36.27,36.93,36.21,36.91,374800.0,24.0451,24.4826,24.0053,24.4694,374800.0
2010-05-26 10:00:00,36.93,37.18,36.68,36.92,266900.0,24.4826,24.6484,24.3169,24.476,266900.0
2010-05-26 10:30:00,36.92,37.22,36.8,36.85,306300.0,24.476,24.6749,24.3964,24.4296,306300.0
2010-05-26 11:00:00,36.85,36.88,36.31,36.35,176500.0,24.4296,24.4495,24.0716,24.0981,176500.0
2010-05-26 11:30:00,36.34,36.48,36.14,36.35,93600.0,24.0915,24.1843,23.9589,24.0981,93600.0
2010-05-26 12:00:00,36.38,36.45,36.25,36.3,74700.0,24.118,24.1644,24.0318,24.065,74700.0
2010-05-26 12:30:00,36.31,36.47,36.22,36.47,80400.0,24.0716,24.1777,24.0119,24.1777,80400.0
2010-05-26 13:00:00,36.47,36.5,36.38,36.41,66100.0,24.1777,24.1976,24.118,24.1379,66100.0
2010-05-26 13:30:00,36.39,36.6,36.38,36.54,86200.0,24.1246,24.2639,24.118,24.2241,86200.0
2010-05-26 14:00:00,36.54,36.57,36.33,36.41,131800.0,24.2241,24.244,24.0849,24.1379,131800.0
2010-05-26 14:30:00,36.4,36.44,35.93,36.07,205400.0,24.1313,24.1578,23.8197,23.9125,205400.0
2010-05-26 15:00:00,36.1,36.21,35.55,35.65,271900.0,23.9324,24.0053,23.5678,23.6341,271900.0
2010-05-26 15:30:00,35.64,35.86,35.49,35.61,578600.0,23.6274,23.7733,23.528,23.6075,578600.0
2010-05-27 09:30:00,38.03,38.11,37.54,37.74,283200.0,25.2119,25.2649,24.887,25.0196,283200.0
2010-05-27 10:00:00,37.72,37.98,37.58,37.93,250500.0,25.0064,25.1787,24.9135,25.1456,250500.0
2010-05-27 10:30:00,37.92,38.07,37.82,37.98,184800.0,25.1389,25.2384,25.0727,25.1787,184800.0
2010-05-27 11:00:00,37.98,38.16,37.94,38.04,123700.0,25.1787,25.2981,25.1522,25.2185,123700.0
2010-05-27 11:30:00,38.06,38.23,37.97,38.23,166200.0,25.2318,25.3445,25.1721,25.3445,166200.0
2010-05-27 12:00:00,38.23,38.24,38.08,38.18,103800.0,25.3445,25.3511,25.245,25.3113,103800.0
2010-05-27 12:30:00,38.18,38.19,38.04,38.05,97500.0,25.3113,25.3179,25.2185,25.2251,97500.0
2010-05-27 13:00:00,38.04,38.11,37.8,38.07,231800.0,25.2185,25.2649,25.0594,25.2384,231800.0
2010-05-27 13:30:00,38.06,38.15,37.98,38.09,141300.0,25.2318,25.2914,25.1787,25.2516,141300.0
2010-05-27 14:00:00,38.09,38.34,38.07,38.3,136200.0,25.2516,25.4174,25.2384,25.3909,136200.0
2010-05-27 14:30:00,38.3,38.39,38.24,38.31,218600.0,25.3909,25.4505,25.3511,25.3975,218600.0
2010-05-27 15:00:00,38.3,38.48,38.25,38.38,213600.0,25.3909,25.5102,25.3577,25.4439,213600.0
2010-05-27 15:30:00,38.39,38.75,38.37,38.74,382100.0,25.4505,25.6892,25.4373,25.6826,382100.0
2010-05-28 09:30:00,38.32,38.32,37.58,37.92,390300.0,25.4041,25.4041,24.9135,25.1389,390300.0
2010-05-28 10:00:00,37.93,38.19,37.81,38.01,268900.0,25.1456,25.3179,25.066,25.1986,268900.0
2010-05-28 10:30:00,38.01,38.13,37.62,37.68,187400.0,25.1986,25.2782,24.9401,24.9798,187400.0
2010-05-28 11:00:00,37.69,37.82,37.43,37.62,201400.0,24.9865,25.0727,24.8141,24.9401,201400.0
2010-05-28 11:30:00,37.62,37.79,37.36,37.55,284700.0,24.9401,25.0528,24.7677,24.8937,284700.0
2010-05-28 12:00:00,37.54,37.73,37.53,37.67,94800.0,24.887,25.013,24.8804,24.9732,94800.0
2010-05-28 12:30:00,37.67,37.69,36.92,37.33,231300.0,24.9732,24.9865,24.476,24.7478,231300.0
2010-05-28 13:00:00,37.31,37.41,37.13,37.17,107400.0,24.7346,24.8008,24.6152,24.6417,107400.0
2010-05-28 13:30:00,37.16,37.19,36.92,36.95,118600.0,24.6351,24.655,24.476,24.4959,118600.0
2010-05-28 14:00:00,36.92,37.03,36.76,37.01,173100.0,24.476,24.5489,24.3699,24.5357,173100.0
2010-05-28 14:30:00,37.02,37.36,36.99,37.2,149600.0,24.5423,24.7677,24.5224,24.6616,149600.0
2010-05-28 15:00:00,37.2,37.44,37.15,37.39,119900.0,24.6616,24.8207,24.6285,24.7876,119900.0
2010-05-28 15:30:00,37.4,37.5,37.1,37.1,329700.0,24.7942,24.8605,24.5953,24.5953,329700.0
2010-06-01 09:30:00,36.33,36.56,36.18,36.37,194200.0,24.0849,24.2373,23.9854,24.1114,194200.0
2010-06-01 10:00:00,36.37,37.36,36.37,37.21,289400.0,24.1114,24.7677,24.1114,24.6683,289400.0
2010-06-01 10:30:00,37.21,37.45,36.96,37.04,263100.0,24.6683,24.8274,24.5025,24.5556,263100.0
2010-06-01 11:00:00,37.05,37.07,36.7,36.85,139900.0,24.5622,24.5754,24.3302,24.4296,139900.0
2010-06-01 11:30:00,36.85,36.97,36.66,36.68,160200.0,24.4296,24.5091,24.3036,24.3169,160200.0
2010-06-01 12:00:00,36.69,36.78,36.59,36.65,102400.0,24.3235,24.3832,24.2572,24.297,102400.0
2010-06-01 12:30:00,36.65,36.77,36.35,36.35,146900.0,24.297,24.3766,24.0981,24.0981,146900.0
2010-06-01 13:00:00,36.35,36.71,36.29,36.62,127000.0,24.0981,24.3368,24.0583,24.2771,127000.0
2010-06-01 13:30:00,36.65,36.69,36.32,36.33,166700.0,24.297,24.3235,24.0782,24.0849,166700.0
2010-06-01 14:00:00,36.31,36.31,36.08,36.17,254900.0,24.0716,24.0716,23.9191,23.9788,254900.0
2010-06-01 14:30:00,36.17,36.35,36.11,36.21,127000.0,23.9788,24.0981,23.939,24.0053,127000.0
2010-06-01 15:00:00,36.22,36.23,35.75,35.85,305500.0,24.0119,24.0186,23.7004,23.7666,305500.0
2010-06-01 15:30:00,35.85,35.98,35.62,35.63,518200.0,23.7666,23.8528,23.6142,23.6208,518200.0
2010-06-02 09:30:00,35.65,35.91,35.6,35.73,240900.0,23.6341,23.8064,23.6009,23.6871,240900.0
2010-06-02 10:00:00,35.72,36.1,35.69,35.99,227300.0,23.6805,23.9324,23.6606,23.8595,227300.0
2010-06-02 10:30:00,36.0,36.16,35.89,36.01,147300.0,23.8661,23.9722,23.7932,23.8727,147300.0
2010-06-02 11:00:00,36.01,36.29,36.01,36.23,133800.0,23.8727,24.0583,23.8727,24.0186,133800.0
2010-06-02 11:30:00,36.22,36.34,36.16,36.3,61200.0,24.0119,24.0915,23.9722,24.065,61200.0
2010-06-02 12:00:00,36.32,36.46,36.31,36.41,48200.0,24.0782,24.171,24.0716,24.1379,48200.0
2010-06-02 12:30:00,36.4,36.55,36.32,36.49,57700.0,24.1313,24.2307,24.0782,24.1909,57700.0
2010-06-02 13:00:00,36.5,36.56,36.3,36.32,77600.0,24.1976,24.2373,24.065,24.0782,77600.0
2010-06-02 13:30:00,36.32,36.5,36.29,36.34,113300.0,24.0782,24.1976,24.0583,24.0915,113300.0
2010-06-02 14:00:00,36.34,36.36,36.17,36.25,91900.0,24.0915,24.1048,23.9788,24.0318,91900.0
2010-06-02 14:30:00,36.26,36.71,36.24,36.68,98200.0,24.0385,24.3368,24.0252,24.3169,98200.0
2010-06-02 15:00:00,36.72,36.79,36.65,36.76,85800.0,24.3434,24.3898,24.297,24.3699,85800.0
2010-06-02 15:30:00,36.77,36.82,36.64,36.82,267300.0,24.3766,24.4097,24.2904,24.4097,267300.0
2010-06-03 09:30:00,37.65,37.69,37.25,37.53,229300.0,24.96,24.9865,24.6948,24.8804,229300.0
2010-06-03 10:00:00,37.51,37.51,37.05,37.11,195100.0,24.8671,24.8671,24.5622,24.602,195100.0
2010-06-03 10:30:00,37.13,37.18,36.94,37.18,168200.0,24.6152,24.6484,24.4893,24.6484,168200.0
2010-06-03 11:00:00,37.18,37.32,37.0,37.0,125500.0,24.6484,24.7412,24.529,24.529,125500.0
2010-06-03 11:30:00,37.01,37.1,36.95,36.99,65200.0,24.5357,24.5953,24.4959,24.5224,65200.0
2010-06-03 12:00:00,36.99,37.0,36.61,36.66,97900.0,24.5224,24.529,24.2705,24.3036,97900.0
2010-06-03 12:30:00,36.65,36.77,36.61,36.75,41900.0,24.297,24.3766,24.2705,24.3633,41900.0
2010-06-03 13:00:00,36.76,36.77,36.63,36.68,52900.0,24.3699,24.3766,24.2837,24.3169,52900.0
2010-06-03 13:30:00,36.69,36.96,36.69,36.85,142600.0,24.3235,24.5025,24.3235,24.4296,142600.0
2010-06-03 14:00:00,36.85,37.07,36.68,36.99,131500.0,24.4296,24.5754,24.3169,24.5224,131500.0
2010-06-03 14:30:00,36.99,37.2,36.97,37.11,124600.0,24.5224,24.6616,24.5091,24.602,124600.0
2010-06-03 15:00:00,37.12,37.19,36.89,37.16,116800.0,24.6086,24.655,24.4561,24.6351,116800.0
2010-06-03 15:30:00,37.17,37.24,37.07,37.19,331300.0,24.6417,24.6881,24.5754,24.655,331300.0
2010-06-04 09:30:00,35.91,36.34,35.9,36.25,185600.0,23.8064,24.0915,23.7998,24.0318,185600.0
2010-06-04 10:00:00,36.23,36.42,36.02,36.4,172500.0,24.0186,24.1445,23.8793,24.1313,172500.0
2010-06-04 10:30:00,36.39,36.45,36.13,36.13,143500.0,24.1246,24.1644,23.9523,23.9523,143500.0
2010-06-04 11:00:00,36.14,36.22,35.83,36.01,136000.0,23.9589,24.0119,23.7534,23.8727,136000.0
2010-06-04 11:30:00,36.01,36.13,35.87,35.91,103300.0,23.8727,23.9523,23.7799,23.8064,103300.0
2010-06-04 12:00:00,35.91,35.91,35.72,35.8,90200.0,23.8064,23.8064,23.6805,23.7335,90200.0
2010-06-04 12:30:00,35.8,35.89,35.76,35.88,59700.0,23.7335,23.7932,23.707,23.7865,59700.0
2010-06-04 13:00:00,35.89,35.89,35.61,35.68,83400.0,23.7932,23.7932,23.6075,23.6539,83400.0
2010-06-04 13:30:00,35.68,35.71,35.56,35.6,112000.0,23.6539,23.6738,23.5744,23.6009,112000.0
2010-06-04 14:00:00,35.61,35.63,35.38,35.42,144400.0,23.6075,23.6208,23.4551,23.4816,144400.0
2010-06-04 14:30:00,35.4,35.48,35.1,35.1,136200.0,23.4683,23.5214,23.2694,23.2694,136200.0
2010-06-04 15:00:00,35.1,35.46,35.1,35.26,291100.0,23.2694,23.5081,23.2694,23.3755,291100.0
2010-06-04 15:30:00,35.26,35.34,35.01,35.17,499800.0,23.3755,23.4285,23.2098,23.3158,499800.0
2010-06-07 09:30:00,35.37,35.51,35.03,35.42,131200.0,23.4484,23.5412,23.223,23.4816,131200.0
2010-06-07 10:00:00,35.41,35.64,35.36,35.38,126400.0,23.475,23.6274,23.4418,23.4551,126400.0
2010-06-07 10:30:00,35.38,35.4,34.9,34.9,220000.0,23.4551,23.4683,23.1368,23.1368,220000.0
2010-06-07 11:00:00,34.91,35.05,34.88,34.95,179000.0,23.1435,23.2363,23.1236,23.17,179000.0
2010-06-07 11:30:00,34.94,35.23,34.94,35.22,103400.0,23.1634,23.3556,23.1634,23.349,103400.0
2010-06-07 12:00:00,35.22,35.4,35.11,35.12,111600.0,23.349,23.4683,23.2761,23.2827,111600.0
2010-06-07 12:30:00,35.12,35.35,35.12,35.24,131400.0,23.2827,23.4352,23.2827,23.3623,131400.0
2010-06-07 13:00:00,35.24,35.29,35.12,35.27,81600.0,23.3623,23.3954,23.2827,23.3821,81600.0
2010-06-07 13:30:00,35.27,35.35,34.98,35.05,100300.0,23.3821,23.4352,23.1899,23.2363,100300.0
2010-06-07 14:00:00,35.04,35.1,34.86,34.95,111700.0,23.2297,23.2694,23.1103,23.17,111700.0
2010-06-07 14:30:00,34.94,34.98,34.7,34.77,106500.0,23.1634,23.1899,23.0043,23.0507,106500.0
2010-06-07 15:00:00,34.79,34.92,34.42,34.42,204000.0,23.0639,23.1501,22.8186,22.8186,204000.0
2010-06-07 15:30:00,34.42,34.58,34.35,34.38,316200.0,22.8186,22.9247,22.7722,22.7921,316200.0
2010-06-08 09:30:00,34.52,34.96,34.21,34.32,184900.0,22.8849,23.1766,22.6794,22.7523,184900.0
2010-06-08 10:00:00,34.3,34.75,34.27,34.42,160400.0,22.7391,23.0374,22.7192,22.8186,160400.0
2010-06-08 10:30:00,34.43,34.53,34.15,34.5,169700.0,22.8253,22.8916,22.6396,22.8717,169700.0
2010-06-08 11:00:00,34.49,35.03,34.35,34.89,259900.0,22.865,23.223,22.7722,23.1302,259900.0
2010-06-08 11:30:00,34.88,35.1,34.82,35.01,144900.0,23.1236,23.2694,23.0838,23.2098,144900.0
2010-06-08 12:00:00,35.03,35.1,34.88,34.9,149300.0,23.223,23.2694,23.1236,23.1368,149300.0
2010-06-08 12:30:00,34.9,35.08,34.83,35.06,231700.0,23.1368,23.2562,23.0904,23.2429,231700.0
2010-06-08 13:00:00,35.06,35.13,34.72,34.72,190700.0,23.2429,23.2893,23.0175,23.0175,190700.0
2010-06-08 13:30:00,34.73,34.75,34.3,34.53,192500.0,23.0241,23.0374,22.7391,22.8916,192500.0
2010-06-08 14:00:00,34.57,34.8,34.39,34.64,197300.0,22.9181,23.0706,22.7987,22.9645,197300.0
2010-06-08 14:30:00,34.64,34.84,34.52,34.56,165800.0,22.9645,23.0971,22.8849,22.9114,165800.0
2010-06-08 15:00:00,34.58,34.74,34.42,34.69,470600.0,22.9247,23.0308,22.8186,22.9976,470600.0
2010-06-08 15:30:00,34.69,34.96,34.67,34.86,877600.0,22.9976,23.1766,22.9844,23.1103,877600.0
2010-06-09 09:30:00,35.23,35.41,35.08,35.25,318900.0,23.3556,23.475,23.2562,23.3689,318900.0
2010-06-09 10:00:00,35.24,35.3,35.0,35.16,246100.0,23.3623,23.402,23.2031,23.3092,246100.0
2010-06-09 10:30:00,35.17,35.36,35.05,35.36,189100.0,23.3158,23.4418,23.2363,23.4418,189100.0
2010-06-09 11:00:00,35.36,35.89,35.32,35.83,266200.0,23.4418,23.7932,23.4153,23.7534,266200.0
2010-06-09 11:30:00,35.83,35.85,35.62,35.68,167300.0,23.7534,23.7666,23.6142,23.6539,167300.0
2010-06-09 12:00:00,35.68,35.87,35.66,35.8,139100.0,23.6539,23.7799,23.6407,23.7335,139100.0
2010-06-09 12:30:00,35.81,35.81,35.51,35.51,145000.0,23.7401,23.7401,23.5412,23.5412,145000.0
2010-06-09 13:00:00,35.51,35.62,35.43,35.46,147100.0,23.5412,23.6142,23.4882,23.5081,147100.0
2010-06-09 13:30:00,35.44,35.45,35.25,35.36,129100.0,23.4948,23.5015,23.3689,23.4418,129100.0
2010-06-09 14:00:00,35.37,35.39,35.17,35.38,165800.0,23.4484,23.4617,23.3158,23.4551,165800.0
2010-06-09 14:30:00,35.38,35.4,34.8,34.8,260600.0,23.4551,23.4683,23.0706,23.0706,260600.0
2010-06-09 15:00:00,34.8,35.01,34.55,34.85,216900.0,23.0706,23.2098,22.9048,23.1037,216900.0
2010-06-09 15:30:00,34.84,34.84,34.3,34.46,1025500.0,23.0971,23.0971,22.7391,22.8452,1025500.0
2010-06-10 09:30:00,36.21,36.55,36.12,36.45,313300.0,24.0053,24.2307,23.9456,24.1644,313300.0
2010-06-10 10:00:00,36.45,36.6,36.18,36.23,276100.0,24.1644,24.2639,23.9854,24.0186,276100.0
2010-06-10 10:30:00,36.24,36.42,36.24,36.31,218000.0,24.0252,24.1445,24.0252,24.0716,218000.0
2010-06-10 11:00:00,36.3,36.49,36.22,36.22,159100.0,24.065,24.1909,24.0119,24.0119,159100.0
2010-06-10 11:30:00,36.21,36.3,36.14,36.18,224200.0,24.0053,24.065,23.9589,23.9854,224200.0
2010-06-10 12:00:00,36.18,36.19,36.02,36.13,140100.0,23.9854,23.992,23.8793,23.9523,140100.0
2010-06-10 12:30:00,36.11,36.25,35.9,36.03,126400.0,23.939,24.0318,23.7998,23.886,126400.0
2010-06-10 13:00:00,36.02,36.09,35.9,36.07,123700.0,23.8793,23.9258,23.7998,23.9125,123700.0
2010-06-10 13:30:00,36.07,36.25,36.07,36.19,116000.0,23.9125,24.0318,23.9125,23.992,116000.0
2010-06-10 14:00:00,36.18,36.25,36.01,36.2,101300.0,23.9854,24.0318,23.8727,23.9987,101300.0
2010-06-10 14:30:00,36.21,36.38,36.18,36.25,139600.0,24.0053,24.118,23.9854,24.0318,139600.0
2010-06-10 15:00:00,36.25,36.44,36.19,36.4,215100.0,24.0318,24.1578,23.992,24.1313,215100.0
2010-06-10 15:30:00,36.39,36.53,36.32,36.52,625100.0,24.1246,24.2175,24.0782,24.2108,625100.0
2010-06-11 09:30:00,35.91,36.55,35.87,36.51,137400.0,23.8064,24.2307,23.7799,24.2042,137400.0
2010-06-11 10:00:00,36.5,36.74,36.38,36.58,192000.0,24.1976,24.3567,24.118,24.2506,192000.0
2010-06-11 10:30:00,36.58,36.68,36.32,36.36,97600.0,24.2506,24.3169,24.0782,24.1048,97600.0
2010-06-11 11:00:00,36.37,36.39,36.04,36.12,183200.0,24.1114,24.1246,23.8926,23.9456,183200.0
2010-06-11 11:30:00,36.11,36.38,36.07,36.37,138800.0,23.939,24.118,23.9125,24.1114,138800.0
2010-06-11 12:00:00,36.36,36.39,36.24,36.33,63300.0,24.1048,24.1246,24.0252,24.0849,63300.0
2010-06-11 12:30:00,36.33,36.48,36.22,36.43,107100.0,24.0849,24.1843,24.0119,24.1512,107100.0
2010-06-11 13:00:00,36.42,36.55,36.41,36.44,88600.0,24.1445,24.2307,24.1379,24.1578,88600.0
2010-06-11 13:30:00,36.44,36.49,36.31,36.34,98000.0,24.1578,24.1909,24.0716,24.0915,98000.0
2010-06-11 14:00:00,36.33,36.44,36.27,36.33,108800.0,24.0849,24.1578,24.0451,24.0849,108800.0
2010-06-11 14:30:00,36.32,36.4,36.25,36.28,126200.0,24.0782,24.1313,24.0318,24.0517,126200.0
2010-06-11 15:00:00,36.29,36.43,36.25,36.38,109500.0,24.0583,24.1512,24.0318,24.118,109500.0
2010-06-11 15:30:00,36.37,36.67,36.36,36.66,242700.0,24.1114,24.3103,24.1048,24.3036,242700.0
2010-06-14 09:30:00,37.9,37.9,37.54,37.74,216500.0,25.1257,25.1257,24.887,25.0196,216500.0
2010-06-14 10:00:00,37.73,38.12,37.72,38.02,186000.0,25.013,25.2715,25.0064,25.2052,186000.0
2010-06-14 10:30:00,38.03,38.16,37.9,38.13,161900.0,25.2119,25.2981,25.1257,25.2782,161900.0
2010-06-14 11:00:00,38.12,38.23,38.05,38.1,142100.0,25.2715,25.3445,25.2251,25.2583,142100.0
2010-06-14 11:30:00,38.1,38.16,38.06,38.1,120000.0,25.2583,25.2981,25.2318,25.2583,120000.0
2010-06-14 12:00:00,38.1,38.17,38.0,38.11,103600.0,25.2583,25.3047,25.192,25.2649,103600.0
2010-06-14 12:30:00,38.11,38.11,37.96,37.96,93400.0,25.2649,25.2649,25.1655,25.1655,93400.0
2010-06-14 13:00:00,37.95,38.01,37.73,37.85,130800.0,25.1588,25.1986,25.013,25.0925,130800.0
2010-06-14 13:30:00,37.84,37.89,37.5,37.5,114600.0,25.0859,25.1191,24.8605,24.8605,114600.0
2010-06-14 14:00:00,37.51,37.62,37.33,37.51,167200.0,24.8671,24.9401,24.7478,24.8671,167200.0
2010-06-14 14:30:00,37.52,37.58,37.38,37.54,118700.0,24.8738,24.9135,24.781,24.887,118700.0
2010-06-14 15:00:00,37.55,37.65,37.39,37.47,177700.0,24.8937,24.96,24.7876,24.8406,177700.0
2010-06-14 15:30:00,37.47,37.47,37.16,37.19,467300.0,24.8406,24.8406,24.6351,24.655,467300.0
2010-06-15 09:30:00,38.08,38.15,37.81,38.07,236200.0,25.245,25.2914,25.066,25.2384,236200.0
2010-06-15 10:00:00,38.07,38.08,37.8,38.01,133000.0,25.2384,25.245,25.0594,25.1986,133000.0
2010-06-15 10:30:00,38.02,38.4,37.99,38.34,193800.0,25.2052,25.4572,25.1854,25.4174,193800.0
2010-06-15 11:00:00,38.34,38.38,38.24,38.33,107200.0,25.4174,25.4439,25.3511,25.4108,107200.0
2010-06-15 11:30:00,38.28,38.39,38.23,38.34,120300.0,25.3776,25.4505,25.3445,25.4174,120300.0
2010-06-15 12:00:00,38.39,38.48,38.26,38.29,47500.0,25.4505,25.5102,25.3643,25.3842,47500.0
2010-06-15 12:30:00,38.3,38.48,38.3,38.46,67800.0,25.3909,25.5102,25.3909,25.4969,67800.0
2010-06-15 13:00:00,38.46,38.63,38.4,38.54,99500.0,25.4969,25.6096,25.4572,25.55,99500.0
2010-06-15 13:30:00,38.54,38.6,38.48,38.52,44900.0,25.55,25.5898,25.5102,25.5367,44900.0
2010-06-15 14:00:00,38.51,38.68,38.51,38.64,53800.0,25.5301,25.6428,25.5301,25.6163,53800.0
2010-06-15 14:30:00,38.63,38.63,38.42,38.43,81400.0,25.6096,25.6096,25.4704,25.4771,81400.0
2010-06-15 15:00:00,38.42,38.61,38.39,38.6,72200.0,25.4704,25.5964,25.4505,25.5898,72200.0
2010-06-15 15:30:00,38.6,38.82,38.55,38.7,401400.0,25.5898,25.7356,25.5566,25.656,401400.0
2010-06-16 09:30:00,37.97,38.26,37.86,38.17,129300.0,25.1721,25.3643,25.0992,25.3047,129300.0
2010-06-16 10:00:00,38.19,38.27,37.96,37.97,180500.0,25.3179,25.371,25.1655,25.1721,180500.0
2010-06-16 10:30:00,37.97,37.97,37.74,37.89,197700.0,25.1721,25.1721,25.0196,25.1191,197700.0
2010-06-16 11:00:00,37.88,38.24,37.85,38.22,262900.0,25.1124,25.3511,25.0925,25.3378,262900.0
2010-06-16 11:30:00,38.21,38.45,38.21,38.45,191700.0,25.3312,25.4903,25.3312,25.4903,191700.0
2010-06-16 12:00:00,38.46,38.57,38.37,38.39,81100.0,25.4969,25.5699,25.4373,25.4505,81100.0
2010-06-16 12:30:00,38.38,38.42,38.2,38.29,54000.0,25.4439,25.4704,25.3246,25.3842,54000.0
2010-06-16 13:00:00,38.28,38.38,38.22,38.38,90100.0,25.3776,25.4439,25.3378,25.4439,90100.0
2010-06-16 13:30:00,38.37,38.49,38.31,38.43,71600.0,25.4373,25.5168,25.3975,25.4771,71600.0
2010-06-16 14:00:00,38.43,38.55,38.33,38.37,153000.0,25.4771,25.5566,25.4108,25.4373,153000.0
2010-06-16 14:30:00,38.37,38.45,38.21,38.32,92400.0,25.4373,25.4903,25.3312,25.4041,92400.0
2010-06-16 15:00:00,38.31,38.31,37.96,37.99,124200.0,25.3975,25.3975,25.1655,25.1854,124200.0
2010-06-16 15:30:00,37.99,38.24,37.96,38.21,317000.0,25.1854,25.3511,25.1655,25.3312,317000.0
2010-06-17 09:30:00,38.42,38.47,38.06,38.23,128300.0,25.4704,25.5036,25.2318,25.3445,128300.0
2010-06-17 10:00:00,38.21,38.21,37.86,37.9,151000.0,25.3312,25.3312,25.0992,25.1257,151000.0
2010-06-17 10:30:00,37.9,37.96,37.78,37.87,116100.0,25.1257,25.1655,25.0461,25.1058,116100.0
2010-06-17 11:00:00,37.87,37.99,37.72,37.95,120800.0,25.1058,25.1854,25.0064,25.1588,120800.0
2010-06-17 11:30:00,37.96,38.06,37.9,38.01,47300.0,25.1655,25.2318,25.1257,25.1986,47300.0
2010-06-17 12:00:00,38.0,38.12,37.93,37.99,49000.0,25.192,25.2715,25.1456,25.1854,49000.0
2010-06-17 12:30:00,37.99,38.04,37.91,37.99,38200.0,25.1854,25.2185,25.1323,25.1854,38200.0
2010-06-17 13:00:00,37.98,38.13,37.93,38.08,49700.0,25.1787,25.2782,25.1456,25.245,49700.0
2010-06-17 13:30:00,38.08,38.14,38.0,38.14,50000.0,25.245,25.2848,25.192,25.2848,50000.0
2010-06-17 14:00:00,38.14,38.21,37.99,38.01,111300.0,25.2848,25.3312,25.1854,25.1986,111300.0
2010-06-17 14:30:00,37.99,38.03,37.86,37.94,95400.0,25.1854,25.2119,25.0992,25.1522,95400.0
2010-06-17 15:00:00,37.93,37.93,37.73,37.76,96600.0,25.1456,25.1456,25.013,25.0329,96600.0
2010-06-17 15:30:00,37.77,38.18,37.77,38.15,221200.0,25.0395,25.3113,25.0395,25.2914,221200.0
2010-06-18 09:30:00,37.99,38.02,37.82,37.82,66800.0,25.1854,25.2052,25.0727,25.0727,66800.0
2010-06-18 10:00:00,37.82,38.09,37.81,38.06,62800.0,25.0727,25.2516,25.066,25.2318,62800.0
2010-06-18 10:30:00,38.08,38.24,38.08,38.15,86700.0,25.245,25.3511,25.245,25.2914,86700.0
2010-06-18 11:00:00,38.12,38.19,38.03,38.07,85400.0,25.2715,25.3179,25.2119,25.2384,85400.0
2010-06-18 11:30:00,38.06,38.16,38.0,38.13,51000.0,25.2318,25.2981,25.192,25.2782,51000.0
2010-06-18 12:00:00,38.13,38.2,38.03,38.05,83800.0,25.2782,25.3246,25.2119,25.2251,83800.0
2010-06-18 12:30:00,38.06,38.2,38.02,38.1,30800.0,25.2318,25.3246,25.2052,25.2583,30800.0
2010-06-18 13:00:00,38.09,38.13,38.04,38.08,89600.0,25.2516,25.2782,25.2185,25.245,89600.0
2010-06-18 13:30:00,38.08,38.17,38.02,38.07,50500.0,25.245,25.3047,25.2052,25.2384,50500.0
2010-06-18 14:00:00,38.08,38.15,38.03,38.15,37500.0,25.245,25.2914,25.2119,25.2914,37500.0
2010-06-18 14:30:00,38.14,38.14,38.01,38.01,75700.0,25.2848,25.2848,25.1986,25.1986,75700.0
2010-06-18 15:00:00,38.0,38.14,37.98,38.13,143600.0,25.192,25.2848,25.1787,25.2782,143600.0
2010-06-18 15:30:00,38.13,38.17,38.06,38.14,147100.0,25.2782,25.3047,25.2318,25.2848,147100.0
2010-06-21 09:30:00,38.62,38.81,38.58,38.81,171400.0,25.8846,26.0119,25.8578,26.0119,171400.0
2010-06-21 10:00:00,38.79,38.91,38.78,38.84,168800.0,25.9985,26.079,25.9918,26.032,168800.0
2010-06-21 10:30:00,38.83,38.88,38.68,38.69,83600.0,26.0253,26.0588,25.9248,25.9315,83600.0
2010-06-21 11:00:00,38.7,38.96,38.64,38.95,82200.0,25.9382,26.1125,25.898,26.1058,82200.0
2010-06-21 11:30:00,38.93,38.93,38.85,38.86,62100.0,26.0924,26.0924,26.0387,26.0454,62100.0
2010-06-21 12:00:00,38.87,38.91,38.62,38.62,52800.0,26.0521,26.079,25.8846,25.8846,52800.0
2010-06-21 12:30:00,38.62,38.7,38.53,38.63,126900.0,25.8846,25.9382,25.8243,25.8913,126900.0
2010-06-21 13:00:00,38.63,38.78,38.62,38.63,123600.0,25.8913,25.9918,25.8846,25.8913,123600.0
2010-06-21 13:30:00,38.63,38.67,38.44,38.51,118500.0,25.8913,25.9181,25.7639,25.8109,118500.0
2010-06-21 14:00:00,38.51,38.78,38.49,38.64,87900.0,25.8109,25.9918,25.7975,25.898,87900.0
2010-06-21 14:30:00,38.66,38.69,38.4,38.42,75800.0,25.9114,25.9315,25.7371,25.7505,75800.0
2010-06-21 15:00:00,38.43,38.52,38.07,38.18,131500.0,25.7572,25.8176,25.516,25.5897,131500.0
2010-06-21 15:30:00,38.17,38.28,38.02,38.24,324400.0,25.583,25.6567,25.4824,25.6299,324400.0
2010-06-22 09:30:00,38.59,38.85,38.56,38.67,143000.0,25.8645,26.0387,25.8444,25.9181,143000.0
2010-06-22 10:00:00,38.67,38.67,38.33,38.47,170300.0,25.9181,25.9181,25.6902,25.784,170300.0
2010-06-22 10:30:00,38.48,38.75,38.42,38.71,124000.0,25.7908,25.9717,25.7505,25.9449,124000.0
2010-06-22 11:00:00,38.71,38.76,38.54,38.71,220700.0,25.9449,25.9784,25.831,25.9449,220700.0
2010-06-22 11:30:00,38.73,39.02,38.73,38.77,104700.0,25.9583,26.1527,25.9583,25.9851,104700.0
2010-06-22 12:00:00,38.76,38.79,38.67,38.67,93100.0,25.9784,25.9985,25.9181,25.9181,93100.0
2010-06-22 12:30:00,38.66,38.74,38.57,38.74,71800.0,25.9114,25.965,25.8511,25.965,71800.0
2010-06-22 13:00:00,38.74,38.78,38.61,38.64,57700.0,25.965,25.9918,25.8779,25.898,57700.0
2010-06-22 13:30:00,38.64,38.9,38.58,38.62,137800.0,25.898,26.0723,25.8578,25.8846,137800.0
2010-06-22 14:00:00,38.62,38.67,38.42,38.47,82100.0,25.8846,25.9181,25.7505,25.784,82100.0
2010-06-22 14:30:00,38.47,38.54,37.96,38.05,157100.0,25.784,25.831,25.4422,25.5025,157100.0
2010-06-22 15:00:00,38.05,38.18,37.97,38.01,99800.0,25.5025,25.5897,25.4489,25.4757,99800.0
2010-06-22 15:30:00,38.0,38.05,37.84,38.0,298000.0,25.469,25.5025,25.3618,25.469,298000.0
2010-06-23 09:30:00,37.88,37.92,37.59,37.87,85200.0,25.3886,25.4154,25.1942,25.3819,85200.0
2010-06-23 10:00:00,37.86,37.86,37.22,37.36,122900.0,25.3752,25.3752,24.9463,25.0401,122900.0
2010-06-23 10:30:00,37.38,37.78,37.38,37.7,148300.0,25.0535,25.3216,25.0535,25.268,148300.0
2010-06-23 11:00:00,37.71,37.72,37.48,37.48,111800.0,25.2747,25.2814,25.1205,25.1205,111800.0
2010-06-23 11:30:00,37.47,37.6,37.43,37.46,84700.0,25.1138,25.2009,25.087,25.1071,84700.0
2010-06-23 12:00:00,37.46,37.61,37.45,37.54,47200.0,25.1071,25.2076,25.1004,25.1607,47200.0
2010-06-23 12:30:00,37.54,37.77,37.49,37.75,138700.0,25.1607,25.3149,25.1272,25.3015,138700.0
2010-06-23 13:00:00,37.78,37.86,37.72,37.86,52300.0,25.3216,25.3752,25.2814,25.3752,52300.0
2010-06-23 13:30:00,37.86,37.9,37.8,37.9,26600.0,25.3752,25.402,25.335,25.402,26600.0
2010-06-23 14:00:00,37.89,37.99,37.78,37.99,108400.0,25.3953,25.4623,25.3216,25.4623,108400.0
2010-06-23 14:30:00,37.99,38.3,37.83,37.93,161100.0,25.4623,25.6701,25.3551,25.4221,161100.0
2010-06-23 15:00:00,37.94,38.17,37.77,38.09,263800.0,25.4288,25.583,25.3149,25.5294,263800.0
2010-06-23 15:30:00,38.1,38.25,37.93,38.09,525300.0,25.5361,25.6366,25.4221,25.5294,525300.0
2010-06-24 09:30:00,37.63,37.9,37.25,37.27,179100.0,25.221,25.402,24.9664,24.9798,179100.0
2010-06-24 10:00:00,37.27,37.75,37.25,37.69,190300.0,24.9798,25.3015,24.9664,25.2613,190300.0
2010-06-24 10:30:00,37.69,37.69,37.12,37.29,85900.0,25.2613,25.2613,24.8792,24.9932,85900.0
2010-06-24 11:00:00,37.29,37.32,36.96,37.25,97500.0,24.9932,25.0133,24.772,24.9664,97500.0
2010-06-24 11:30:00,37.24,37.59,37.22,37.52,39200.0,24.9597,25.1942,24.9463,25.1473,39200.0
2010-06-24 12:00:00,37.52,37.64,37.32,37.32,93900.0,25.1473,25.2278,25.0133,25.0133,93900.0
2010-06-24 12:30:00,37.32,37.32,37.08,37.19,64100.0,25.0133,25.0133,24.8524,24.9261,64100.0
2010-06-24 13:00:00,37.18,37.34,37.13,37.14,59100.0,24.9194,25.0267,24.8859,24.8926,59100.0
2010-06-24 13:30:00,37.18,37.5,37.17,37.49,44100.0,24.9194,25.1339,24.9127,25.1272,44100.0
2010-06-24 14:00:00,37.48,37.48,37.23,37.28,24700.0,25.1205,25.1205,24.953,24.9865,24700.0
2010-06-24 14:30:00,37.28,37.28,37.05,37.07,34100.0,24.9865,24.9865,24.8323,24.8457,34100.0
2010-06-24 15:00:00,37.07,37.15,36.91,37.1,121200.0,24.8457,24.8993,24.7385,24.8658,121200.0
2010-06-24 15:30:00,37.1,37.13,37.01,37.08,259500.0,24.8658,24.8859,24.8055,24.8524,259500.0
2010-06-25 09:30:00,36.87,37.06,36.77,37.06,131600.0,24.7117,24.839,24.6446,24.839,131600.0
2010-06-25 10:00:00,37.02,37.24,36.78,36.88,116700.0,24.8122,24.9597,24.6513,24.7184,116700.0
2010-06-25 10:30:00,36.88,36.88,36.5,36.63,107700.0,24.7184,24.7184,24.4637,24.5508,107700.0
2010-06-25 11:00:00,36.64,36.86,36.61,36.86,79800.0,24.5575,24.705,24.5374,24.705,79800.0
2010-06-25 11:30:00,36.87,37.1,36.72,37.05,74600.0,24.7117,24.8658,24.6111,24.8323,74600.0
2010-06-25 12:00:00,37.05,37.18,37.0,37.18,78600.0,24.8323,24.9194,24.7988,24.9194,78600.0
2010-06-25 12:30:00,37.18,37.23,37.04,37.05,26400.0,24.9194,24.953,24.8256,24.8323,26400.0
2010-06-25 13:00:00,37.04,37.37,37.04,37.37,32100.0,24.8256,25.0468,24.8256,25.0468,32100.0
2010-06-25 13:30:00,37.41,37.48,37.34,37.48,27600.0,25.0736,25.1205,25.0267,25.1205,27600.0
2010-06-25 14:00:00,37.46,37.57,37.43,37.49,59500.0,25.1071,25.1808,25.087,25.1272,59500.0
2010-06-25 14:30:00,37.5,37.54,37.37,37.44,43700.0,25.1339,25.1607,25.0468,25.0937,43700.0
2010-06-25 15:00:00,37.45,37.45,37.22,37.38,55700.0,25.1004,25.1004,24.9463,25.0535,55700.0
2010-06-25 15:30:00,37.37,37.52,37.25,37.34,225400.0,25.0468,25.1473,24.9664,25.0267,225400.0
2010-06-28 09:30:00,37.7,37.7,37.06,37.18,153100.0,25.268,25.268,24.839,24.9194,153100.0
2010-06-28 10:00:00,37.18,37.46,37.06,37.43,74600.0,24.9194,25.1071,24.839,25.087,74600.0
2010-06-28 10:30:00,37.44,37.47,37.15,37.44,74000.0,25.0937,25.1138,24.8993,25.0937,74000.0
2010-06-28 11:00:00,37.44,37.67,37.44,37.62,85400.0,25.0937,25.2479,25.0937,25.2143,85400.0
2010-06-28 11:30:00,37.64,37.79,37.56,37.57,68100.0,25.2278,25.3283,25.1741,25.1808,68100.0
2010-06-28 12:00:00,37.56,37.62,37.42,37.51,42200.0,25.1741,25.2143,25.0803,25.1406,42200.0
2010-06-28 12:30:00,37.49,37.52,37.36,37.49,44800.0,25.1272,25.1473,25.0401,25.1272,44800.0
2010-06-28 13:00:00,37.48,37.5,37.37,37.4,75100.0,25.1205,25.1339,25.0468,25.0669,75100.0
2010-06-28 13:30:00,37.38,37.44,37.27,37.42,55500.0,25.0535,25.0937,24.9798,25.0803,55500.0
2010-06-28 14:00:00,37.42,37.51,37.38,37.44,36900.0,25.0803,25.1406,25.0535,25.0937,36900.0
2010-06-28 14:30:00,37.42,37.55,37.39,37.52,60400.0,25.0803,25.1674,25.0602,25.1473,60400.0
2010-06-28 15:00:00,37.52,37.56,37.32,37.34,69100.0,25.1473,25.1741,25.0133,25.0267,69100.0
2010-06-28 15:30:00,37.33,37.49,37.31,37.34,194600.0,25.02,25.1272,25.0066,25.0267,194600.0
2010-06-29 09:30:00,36.23,36.27,35.77,35.86,123600.0,24.2827,24.3095,23.9744,24.0347,123600.0
2010-06-29 10:00:00,35.85,35.87,35.32,35.34,233000.0,24.028,24.0414,23.6728,23.6862,233000.0
2010-06-29 10:30:00,35.34,35.59,35.28,35.52,212500.0,23.6862,23.8538,23.646,23.8068,212500.0
2010-06-29 11:00:00,35.53,35.67,35.46,35.49,161500.0,23.8135,23.9074,23.7666,23.7867,161500.0
2010-06-29 11:30:00,35.49,35.5,35.38,35.46,70700.0,23.7867,23.7934,23.713,23.7666,70700.0
2010-06-29 12:00:00,35.46,35.5,35.33,35.44,64600.0,23.7666,23.7934,23.6795,23.7532,64600.0
2010-06-29 12:30:00,35.42,35.44,35.33,35.44,58500.0,23.7398,23.7532,23.6795,23.7532,58500.0
2010-06-29 13:00:00,35.42,35.42,35.27,35.3,65800.0,23.7398,23.7398,23.6393,23.6594,65800.0
2010-06-29 13:30:00,35.3,35.33,35.18,35.33,56500.0,23.6594,23.6795,23.579,23.6795,56500.0
2010-06-29 14:00:00,35.31,35.51,35.28,35.47,70400.0,23.6661,23.8001,23.646,23.7733,70400.0
2010-06-29 14:30:00,35.47,35.47,35.28,35.3,89700.0,23.7733,23.7733,23.646,23.6594,89700.0
2010-06-29 15:00:00,35.3,35.41,35.09,35.12,152600.0,23.6594,23.7331,23.5186,23.5388,152600.0
2010-06-29 15:30:00,35.12,35.31,34.92,35.3,461700.0,23.5388,23.6661,23.4047,23.6594,461700.0
2010-06-30 09:30:00,34.56,35.42,34.56,35.22,260100.0,23.1634,23.7398,23.1634,23.6058,260100.0
2010-06-30 10:00:00,35.22,35.35,35.06,35.17,221400.0,23.6058,23.6929,23.4985,23.5723,221400.0
2010-06-30 10:30:00,35.16,35.26,34.94,34.95,170800.0,23.5656,23.6326,23.4181,23.4248,170800.0
2010-06-30 11:00:00,34.94,35.27,34.91,35.17,154800.0,23.4181,23.6393,23.398,23.5723,154800.0
2010-06-30 11:30:00,35.17,35.45,35.16,35.37,125900.0,23.5723,23.7599,23.5656,23.7063,125900.0
2010-06-30 12:00:00,35.36,35.44,35.31,35.38,89100.0,23.6996,23.7532,23.6661,23.713,89100.0
2010-06-30 12:30:00,35.38,35.43,35.22,35.29,72000.0,23.713,23.7465,23.6058,23.6527,72000.0
2010-06-30 13:00:00,35.28,35.37,35.21,35.33,75800.0,23.646,23.7063,23.5991,23.6795,75800.0
2010-06-30 13:30:00,35.33,35.39,35.19,35.37,152400.0,23.6795,23.7197,23.5857,23.7063,152400.0
2010-06-30 14:00:00,35.36,35.41,35.12,35.2,179900.0,23.6996,23.7331,23.5388,23.5924,179900.0
2010-06-30 14:30:00,35.2,35.21,35.02,35.08,127100.0,23.5924,23.5991,23.4717,23.5119,127100.0
2010-06-30 15:00:00,35.07,35.13,34.87,34.87,134700.0,23.5052,23.5455,23.3712,23.3712,134700.0
2010-06-30 15:30:00,34.87,34.87,34.45,34.65,473900.0,23.3712,23.3712,23.0897,23.2237,473900.0
2010-07-01 09:30:00,35.3,35.55,35.14,35.46,260300.0,23.6594,23.827,23.5522,23.7666,260300.0
2010-07-01 10:00:00,35.46,35.46,35.05,35.12,271000.0,23.7666,23.7666,23.4918,23.5388,271000.0
2010-07-01 10:30:00,35.11,35.13,34.69,34.71,283000.0,23.532,23.5455,23.2505,23.264,283000.0
2010-07-01 11:00:00,34.71,35.08,34.63,35.08,231800.0,23.264,23.5119,23.2103,23.5119,231800.0
2010-07-01 11:30:00,35.07,35.22,35.01,35.09,160500.0,23.5052,23.6058,23.465,23.5186,160500.0
2010-07-01 12:00:00,35.07,35.07,34.86,34.99,169400.0,23.5052,23.5052,23.3645,23.4516,169400.0
2010-07-01 12:30:00,34.99,35.49,34.97,35.28,179700.0,23.4516,23.7867,23.4382,23.646,179700.0
2010-07-01 13:00:00,35.29,35.59,35.27,35.51,220300.0,23.6527,23.8538,23.6393,23.8001,220300.0
2010-07-01 13:30:00,35.52,35.76,35.5,35.71,235200.0,23.8068,23.9677,23.7934,23.9342,235200.0
2010-07-01 14:00:00,35.71,35.95,35.68,35.83,279400.0,23.9342,24.095,23.9141,24.0146,279400.0
2010-07-01 14:30:00,35.84,35.93,35.57,35.77,209700.0,24.0213,24.0816,23.8404,23.9744,209700.0
2010-07-01 15:00:00,35.77,35.94,35.71,35.85,319900.0,23.9744,24.0883,23.9342,24.028,319900.0
2010-07-01 15:30:00,35.86,36.24,35.82,36.13,935400.0,24.0347,24.2894,24.0079,24.2157,935400.0
2010-07-02 09:30:00,36.22,36.51,36.18,36.36,278700.0,24.276,24.4704,24.2492,24.3698,278700.0
2010-07-02 10:00:00,36.36,36.5,36.24,36.44,266700.0,24.3698,24.4637,24.2894,24.4235,266700.0
2010-07-02 10:30:00,36.44,36.47,36.32,36.33,178100.0,24.4235,24.4436,24.343,24.3497,178100.0
2010-07-02 11:00:00,36.34,36.4,36.15,36.17,125600.0,24.3564,24.3967,24.2291,24.2425,125600.0
2010-07-02 11:30:00,36.16,36.17,35.81,35.95,129700.0,24.2358,24.2425,24.0012,24.095,129700.0
2010-07-02 12:00:00,35.95,36.11,35.87,35.94,144600.0,24.095,24.2023,24.0414,24.0883,144600.0
2010-07-02 12:30:00,35.94,35.99,35.78,35.8,79800.0,24.0883,24.1219,23.9811,23.9945,79800.0
2010-07-02 13:00:00,35.8,35.85,35.66,35.8,104200.0,23.9945,24.028,23.9007,23.9945,104200.0
2010-07-02 13:30:00,35.79,35.9,35.77,35.86,82800.0,23.9878,24.0615,23.9744,24.0347,82800.0
2010-07-02 14:00:00,35.85,35.88,35.76,35.83,99000.0,24.028,24.0481,23.9677,24.0146,99000.0
2010-07-02 14:30:00,35.82,35.88,35.74,35.86,124700.0,24.0079,24.0481,23.9543,24.0347,124700.0
2010-07-02 15:00:00,35.87,36.04,35.84,35.99,132100.0,24.0414,24.1554,24.0213,24.1219,132100.0
2010-07-02 15:30:00,35.98,36.21,35.92,35.92,293200.0,24.1152,24.2693,24.0749,24.0749,293200.0
2010-07-06 09:30:00,36.35,36.6,36.23,36.54,224500.0,24.3631,24.5307,24.2827,24.4905,224500.0
2010-07-06 10:00:00,36.55,36.93,36.45,36.69,171700.0,24.4972,24.7519,24.4302,24.591,171700.0
2010-07-06 10:30:00,36.69,36.75,36.59,36.6,149000.0,24.591,24.6312,24.524,24.5307,149000.0
2010-07-06 11:00:00,36.6,36.64,36.51,36.56,135400.0,24.5307,24.5575,24.4704,24.5039,135400.0
2010-07-06 11:30:00,36.56,36.81,36.55,36.79,56500.0,24.5039,24.6715,24.4972,24.658,56500.0
2010-07-06 12:00:00,36.79,36.83,36.56,36.63,43900.0,24.658,24.6849,24.5039,24.5508,43900.0
2010-07-06 12:30:00,36.62,36.66,36.25,36.26,88600.0,24.5441,24.5709,24.2961,24.3028,88600.0
2010-07-06 13:00:00,36.27,36.34,36.2,36.3,99600.0,24.3095,24.3564,24.2626,24.3296,99600.0
2010-07-06 13:30:00,36.29,36.31,35.89,35.9,129000.0,24.3229,24.3363,24.0548,24.0615,129000.0
2010-07-06 14:00:00,35.9,36.01,35.74,35.86,159300.0,24.0615,24.1353,23.9543,24.0347,159300.0
2010-07-06 14:30:00,35.86,35.94,35.7,35.71,165500.0,24.0347,24.0883,23.9275,23.9342,165500.0
2010-07-06 15:00:00,35.71,35.83,35.62,35.77,155500.0,23.9342,24.0146,23.8739,23.9744,155500.0
2010-07-06 15:30:00,35.76,36.08,35.73,35.99,310500.0,23.9677,24.1822,23.9476,24.1219,310500.0
2010-07-07 09:30:00,35.99,36.34,35.87,36.33,193100.0,24.1219,24.3564,24.0414,24.3497,193100.0
2010-07-07 10:00:00,36.32,36.61,36.32,36.45,131700.0,24.343,24.5374,24.343,24.4302,131700.0
2010-07-07 10:30:00,36.44,36.85,36.44,36.74,66200.0,24.4235,24.6983,24.4235,24.6245,66200.0
2010-07-07 11:00:00,36.75,36.83,36.56,36.8,92400.0,24.6312,24.6849,24.5039,24.6648,92400.0
2010-07-07 11:30:00,36.79,36.86,36.67,36.72,54900.0,24.658,24.705,24.5776,24.6111,54900.0
2010-07-07 12:00:00,36.74,36.91,36.72,36.88,85800.0,24.6245,24.7385,24.6111,24.7184,85800.0
2010-07-07 12:30:00,36.9,36.96,36.84,36.85,57900.0,24.7318,24.772,24.6916,24.6983,57900.0
2010-07-07 13:00:00,36.87,37.11,36.83,37.08,86100.0,24.7117,24.8725,24.6849,24.8524,86100.0
2010-07-07 13:30:00,37.09,37.16,36.97,37.13,101800.0,24.8591,24.906,24.7787,24.8859,101800.0
2010-07-07 14:00:00,37.14,37.27,37.12,37.22,143200.0,24.8926,24.9798,24.8792,24.9463,143200.0
2010-07-07 14:30:00,37.21,37.24,37.08,37.2,110200.0,24.9395,24.9597,24.8524,24.9328,110200.0
2010-07-07 15:00:00,37.21,37.32,37.1,37.31,140800.0,24.9395,25.0133,24.8658,25.0066,140800.0
2010-07-07 15:30:00,37.32,37.58,37.31,37.55,412200.0,25.0133,25.1875,25.0066,25.1674,412200.0
2010-07-08 09:30:00,37.6,37.73,37.28,37.39,318900.0,25.2009,25.2881,24.9865,25.0602,318900.0
2010-07-08 10:00:00,37.39,37.68,37.32,37.66,127900.0,25.0602,25.2546,25.0133,25.2412,127900.0
2010-07-08 10:30:00,37.65,37.68,37.39,37.4,128000.0,25.2345,25.2546,25.0602,25.0669,128000.0
2010-07-08 11:00:00,37.4,37.47,37.23,37.4,136200.0,25.0669,25.1138,24.953,25.0669,136200.0
2010-07-08 11:30:00,37.4,37.55,37.37,37.46,128000.0,25.0669,25.1674,25.0468,25.1071,128000.0
2010-07-08 12:00:00,37.46,37.65,37.38,37.62,147300.0,25.1071,25.2345,25.0535,25.2143,147300.0
2010-07-08 12:30:00,37.61,37.63,37.46,37.56,60000.0,25.2076,25.221,25.1071,25.1741,60000.0
2010-07-08 13:00:00,37.56,37.79,37.54,37.68,117900.0,25.1741,25.3283,25.1607,25.2546,117900.0
2010-07-08 13:30:00,37.67,37.82,37.63,37.66,124100.0,25.2479,25.3484,25.221,25.2412,124100.0
2010-07-08 14:00:00,37.67,37.74,37.56,37.6,131200.0,25.2479,25.2948,25.1741,25.2009,131200.0
2010-07-08 14:30:00,37.6,37.81,37.6,37.79,103900.0,25.2009,25.3417,25.2009,25.3283,103900.0
2010-07-08 15:00:00,37.78,37.93,37.69,37.93,149100.0,25.3216,25.4221,25.2613,25.4221,149100.0
2010-07-08 15:30:00,37.92,38.14,37.91,38.07,430100.0,25.4154,25.5629,25.4087,25.516,430100.0
2010-07-09 09:30:00,37.96,38.26,37.87,38.1,212100.0,25.4422,25.6433,25.3819,25.5361,212100.0
2010-07-09 10:00:00,38.1,38.24,38.03,38.12,134300.0,25.5361,25.6299,25.4891,25.5495,134300.0
2010-07-09 10:30:00,38.12,38.33,38.11,38.16,113200.0,25.5495,25.6902,25.5428,25.5763,113200.0
2010-07-09 11:00:00,38.15,38.2,37.97,38.14,75800.0,25.5696,25.6031,25.4489,25.5629,75800.0
2010-07-09 11:30:00,38.15,38.24,38.07,38.24,81100.0,25.5696,25.6299,25.516,25.6299,81100.0
2010-07-09 12:00:00,38.24,38.42,38.23,38.34,91300.0,25.6299,25.7505,25.6232,25.6969,91300.0
2010-07-09 12:30:00,38.35,38.49,38.29,38.45,80200.0,25.7036,25.7975,25.6634,25.7706,80200.0
2010-07-09 13:00:00,38.45,38.51,38.39,38.49,145300.0,25.7706,25.8109,25.7304,25.7975,145300.0
2010-07-09 13:30:00,38.49,38.62,38.46,38.61,98300.0,25.7975,25.8846,25.7773,25.8779,98300.0
2010-07-09 14:00:00,38.62,38.69,38.54,38.63,96400.0,25.8846,25.9315,25.831,25.8913,96400.0
2010-07-09 14:30:00,38.63,38.73,38.58,38.69,52900.0,25.8913,25.9583,25.8578,25.9315,52900.0
2010-07-09 15:00:00,38.68,38.69,38.5,38.55,155000.0,25.9248,25.9315,25.8042,25.8377,155000.0
2010-07-09 15:30:00,38.55,38.66,38.53,38.6,229300.0,25.8377,25.9114,25.8243,25.8712,229300.0
2010-07-12 09:30:00,38.22,38.59,38.2,38.52,123300.0,25.6165,25.8645,25.6031,25.8176,123300.0
2010-07-12 10:00:00,38.53,38.62,38.09,38.1,139700.0,25.8243,25.8846,25.5294,25.5361,139700.0
2010-07-12 10:30:00,38.11,38.17,38.01,38.14,95800.0,25.5428,25.583,25.4757,25.5629,95800.0
2010-07-12 11:00:00,38.14,38.14,37.85,37.89,67700.0,25.5629,25.5629,25.3685,25.3953,67700.0
2010-07-12 11:30:00,37.88,37.97,37.84,37.85,74500.0,25.3886,25.4489,25.3618,25.3685,74500.0
2010-07-12 12:00:00,37.85,38.05,37.85,37.96,58400.0,25.3685,25.5025,25.3685,25.4422,58400.0
2010-07-12 12:30:00,37.97,38.1,37.93,37.97,61800.0,25.4489,25.5361,25.4221,25.4489,61800.0
2010-07-12 13:00:00,37.94,38.14,37.94,38.11,55900.0,25.4288,25.5629,25.4288,25.5428,55900.0
2010-07-12 13:30:00,38.1,38.15,38.01,38.05,63000.0,25.5361,25.5696,25.4757,25.5025,63000.0
2010-07-12 14:00:00,38.06,38.07,37.95,38.03,72700.0,25.5093,25.516,25.4355,25.4891,72700.0
2010-07-12 14:30:00,38.01,38.1,37.9,38.09,95500.0,25.4757,25.5361,25.402,25.5294,95500.0
2010-07-12 15:00:00,38.1,38.11,37.96,38.05,112200.0,25.5361,25.5428,25.4422,25.5025,112200.0
2010-07-12 15:30:00,38.05,38.13,38.0,38.12,118700.0,25.5025,25.5562,25.469,25.5495,118700.0
2010-07-13 09:30:00,39.01,39.02,38.81,38.91,182500.0,26.146,26.1527,26.0119,26.079,182500.0
2010-07-13 10:00:00,38.93,39.09,38.85,38.85,88900.0,26.0924,26.1996,26.0387,26.0387,88900.0
2010-07-13 10:30:00,38.86,38.86,38.63,38.65,155700.0,26.0454,26.0454,25.8913,25.9047,155700.0
2010-07-13 11:00:00,38.64,38.87,38.62,38.85,72600.0,25.898,26.0521,25.8846,26.0387,72600.0
2010-07-13 11:30:00,38.84,38.99,38.74,38.78,68500.0,26.032,26.1326,25.965,25.9918,68500.0
2010-07-13 12:00:00,38.77,38.93,38.75,38.91,87500.0,25.9851,26.0924,25.9717,26.079,87500.0
2010-07-13 12:30:00,38.91,38.92,38.74,38.84,80800.0,26.079,26.0857,25.965,26.032,80800.0
2010-07-13 13:00:00,38.83,38.88,38.64,38.75,90500.0,26.0253,26.0588,25.898,25.9717,90500.0
2010-07-13 13:30:00,38.75,38.79,38.65,38.69,63500.0,25.9717,25.9985,25.9047,25.9315,63500.0
2010-07-13 14:00:00,38.7,38.81,38.67,38.71,71900.0,25.9382,26.0119,25.9181,25.9449,71900.0
2010-07-13 14:30:00,38.73,38.92,38.73,38.92,60500.0,25.9583,26.0857,25.9583,26.0857,60500.0
2010-07-13 15:00:00,38.92,38.95,38.83,38.89,88500.0,26.0857,26.1058,26.0253,26.0655,88500.0
2010-07-13 15:30:00,38.9,38.97,38.78,38.83,165000.0,26.0723,26.1192,25.9918,26.0253,165000.0
2010-07-14 09:30:00,38.43,38.53,38.26,38.38,94800.0,25.7572,25.8243,25.6433,25.7237,94800.0
2010-07-14 10:00:00,38.39,38.67,38.24,38.58,132600.0,25.7304,25.9181,25.6299,25.8578,132600.0
2010-07-14 10:30:00,38.6,38.87,38.57,38.87,149700.0,25.8712,26.0521,25.8511,26.0521,149700.0
2010-07-14 11:00:00,38.87,39.05,38.83,39.0,117500.0,26.0521,26.1728,26.0253,26.1393,117500.0
2010-07-14 11:30:00,39.0,39.06,38.85,38.85,169600.0,26.1393,26.1795,26.0387,26.0387,169600.0
2010-07-14 12:00:00,38.85,38.98,38.81,38.96,125100.0,26.0387,26.1259,26.0119,26.1125,125100.0
2010-07-14 12:30:00,38.96,38.98,38.81,38.89,113400.0,26.1125,26.1259,26.0119,26.0655,113400.0
2010-07-14 13:00:00,38.87,38.99,38.81,38.87,90500.0,26.0521,26.1326,26.0119,26.0521,90500.0
2010-07-14 13:30:00,38.87,38.91,38.72,38.81,74500.0,26.0521,26.079,25.9516,26.0119,74500.0
2010-07-14 14:00:00,38.8,38.81,38.51,38.54,155600.0,26.0052,26.0119,25.8109,25.831,155600.0
2010-07-14 14:30:00,38.55,38.61,38.5,38.59,59900.0,25.8377,25.8779,25.8042,25.8645,59900.0
2010-07-14 15:00:00,38.59,38.76,38.5,38.69,98800.0,25.8645,25.9784,25.8042,25.9315,98800.0
2010-07-14 15:30:00,38.7,38.71,38.57,38.69,194500.0,25.9382,25.9449,25.8511,25.9315,194500.0
2010-07-15 09:30:00,39.11,39.11,38.83,38.97,175700.0,26.213,26.213,26.0253,26.1192,175700.0
2010-07-15 10:00:00,38.95,38.96,38.33,38.58,116700.0,26.1058,26.1125,25.6902,25.8578,116700.0
2010-07-15 10:30:00,38.58,38.66,38.41,38.61,88700.0,25.8578,25.9114,25.7438,25.8779,88700.0
2010-07-15 11:00:00,38.6,38.78,38.51,38.78,100700.0,25.8712,25.9918,25.8109,25.9918,100700.0
2010-07-15 11:30:00,38.77,38.82,38.64,38.64,65600.0,25.9851,26.0186,25.898,25.898,65600.0
2010-07-15 12:00:00,38.62,38.62,38.4,38.42,63600.0,25.8846,25.8846,25.7371,25.7505,63600.0
2010-07-15 12:30:00,38.41,38.49,38.34,38.42,32800.0,25.7438,25.7975,25.6969,25.7505,32800.0
2010-07-15 13:00:00,38.43,38.7,38.43,38.62,60700.0,25.7572,25.9382,25.7572,25.8846,60700.0
2010-07-15 13:30:00,38.62,38.68,38.51,38.54,47300.0,25.8846,25.9248,25.8109,25.831,47300.0
2010-07-15 14:00:00,38.53,38.69,38.5,38.63,62100.0,25.8243,25.9315,25.8042,25.8913,62100.0
2010-07-15 14:30:00,38.65,38.67,38.5,38.52,136300.0,25.9047,25.9181,25.8042,25.8176,136300.0
2010-07-15 15:00:00,38.52,38.57,38.33,38.53,182200.0,25.8176,25.8511,25.6902,25.8243,182200.0
2010-07-15 15:30:00,38.53,38.95,38.52,38.9,427700.0,25.8243,26.1058,25.8176,26.0723,427700.0
2010-07-16 09:30:00,38.73,38.85,38.41,38.53,282000.0,25.9583,26.0387,25.7438,25.8243,282000.0
2010-07-16 10:00:00,38.5,38.6,38.21,38.52,251800.0,25.8042,25.8712,25.6098,25.8176,251800.0
2010-07-16 10:30:00,38.52,38.82,38.49,38.79,260300.0,25.8176,26.0186,25.7975,25.9985,260300.0
2010-07-16 11:00:00,38.79,38.82,38.5,38.56,171100.0,25.9985,26.0186,25.8042,25.8444,171100.0
2010-07-16 11:30:00,38.55,38.57,38.35,38.4,173500.0,25.8377,25.8511,25.7036,25.7371,173500.0
2010-07-16 12:00:00,38.39,38.5,38.34,38.46,114400.0,25.7304,25.8042,25.6969,25.7773,114400.0
2010-07-16 12:30:00,38.46,38.48,38.17,38.17,92600.0,25.7773,25.7908,25.583,25.583,92600.0
2010-07-16 13:00:00,38.18,38.24,38.09,38.1,119800.0,25.5897,25.6299,25.5294,25.5361,119800.0
2010-07-16 13:30:00,38.09,38.23,38.04,38.07,100200.0,25.5294,25.6232,25.4958,25.516,100200.0
2010-07-16 14:00:00,38.06,38.18,38.04,38.08,103100.0,25.5093,25.5897,25.4958,25.5227,103100.0
2010-07-16 14:30:00,38.08,38.19,38.06,38.1,97300.0,25.5227,25.5964,25.5093,25.5361,97300.0
2010-07-16 15:00:00,38.1,38.26,38.1,38.2,209400.0,25.5361,25.6433,25.5361,25.6031,209400.0
2010-07-16 15:30:00,38.19,38.26,38.05,38.12,330300.0,25.5964,25.6433,25.5025,25.5495,330300.0
2010-07-19 09:30:00,38.55,38.76,38.49,38.62,123900.0,25.8377,25.9784,25.7975,25.8846,123900.0
2010-07-19 10:00:00,38.61,38.71,38.15,38.15,125400.0,25.8779,25.9449,25.5696,25.5696,125400.0
2010-07-19 10:30:00,38.13,38.34,38.11,38.29,122200.0,25.5562,25.6969,25.5428,25.6634,122200.0
2010-07-19 11:00:00,38.29,38.62,38.27,38.61,108700.0,25.6634,25.8846,25.65,25.8779,108700.0
2010-07-19 11:30:00,38.61,38.61,38.19,38.3,114900.0,25.8779,25.8779,25.5964,25.6701,114900.0
2010-07-19 12:00:00,38.3,38.33,38.17,38.31,81100.0,25.6701,25.6902,25.583,25.6768,81100.0
2010-07-19 12:30:00,38.31,38.48,38.26,38.36,76100.0,25.6768,25.7908,25.6433,25.7103,76100.0
2010-07-19 13:00:00,38.38,38.41,38.19,38.25,82000.0,25.7237,25.7438,25.5964,25.6366,82000.0
2010-07-19 13:30:00,38.23,38.27,38.17,38.22,63600.0,25.6232,25.65,25.583,25.6165,63600.0
2010-07-19 14:00:00,38.22,38.39,38.22,38.31,67400.0,25.6165,25.7304,25.6165,25.6768,67400.0
2010-07-19 14:30:00,38.32,38.54,38.32,38.42,147300.0,25.6835,25.831,25.6835,25.7505,147300.0
2010-07-19 15:00:00,38.42,38.53,38.34,38.39,154200.0,25.7505,25.8243,25.6969,25.7304,154200.0
2010-07-19 15:30:00,38.38,38.48,38.33,38.44,209100.0,25.7237,25.7908,25.6902,25.7639,209100.0
2010-07-20 09:30:00,37.43,38.4,37.41,38.21,450200.0,25.087,25.7371,25.0736,25.6098,450200.0
2010-07-20 10:00:00,38.21,38.51,38.02,38.28,219700.0,25.6098,25.8109,25.4824,25.6567,219700.0
2010-07-20 10:30:00,38.27,38.46,38.23,38.36,129100.0,25.65,25.7773,25.6232,25.7103,129100.0
2010-07-20 11:00:00,38.36,38.67,38.36,38.57,203800.0,25.7103,25.9181,25.7103,25.8511,203800.0
2010-07-20 11:30:00,38.55,38.59,38.42,38.42,92300.0,25.8377,25.8645,25.7505,25.7505,92300.0
2010-07-20 12:00:00,38.44,38.47,38.2,38.27,160400.0,25.7639,25.784,25.6031,25.65,160400.0
2010-07-20 12:30:00,38.27,38.42,38.26,38.4,98000.0,25.65,25.7505,25.6433,25.7371,98000.0
2010-07-20 13:00:00,38.4,38.47,38.32,38.41,96200.0,25.7371,25.784,25.6835,25.7438,96200.0
2010-07-20 13:30:00,38.42,38.72,38.41,38.71,124700.0,25.7505,25.9516,25.7438,25.9449,124700.0
2010-07-20 14:00:00,38.71,38.71,38.53,38.62,96600.0,25.9449,25.9449,25.8243,25.8846,96600.0
2010-07-20 14:30:00,38.6,38.71,38.58,38.66,131400.0,25.8712,25.9449,25.8578,25.9114,131400.0
2010-07-20 15:00:00,38.67,38.86,38.66,38.85,198400.0,25.9181,26.0454,25.9114,26.0387,198400.0
2010-07-20 15:30:00,38.85,39.01,38.84,38.94,440900.0,26.0387,26.146,26.032,26.0991,440900.0
2010-07-21 09:30:00,39.05,39.07,38.49,38.63,271400.0,26.1728,26.1862,25.7975,25.8913,271400.0
2010-07-21 10:00:00,38.62,38.99,38.48,38.94,217300.0,25.8846,26.1326,25.7908,26.0991,217300.0
2010-07-21 10:30:00,38.93,38.93,38.61,38.71,87500.0,26.0924,26.0924,25.8779,25.9449,87500.0
2010-07-21 11:00:00,38.71,38.73,38.43,38.63,235800.0,25.9449,25.9583,25.7572,25.8913,235800.0
2010-07-21 11:30:00,38.64,38.8,38.56,38.79,70400.0,25.898,26.0052,25.8444,25.9985,70400.0
2010-07-21 12:00:00,38.8,38.84,38.64,38.72,81800.0,26.0052,26.032,25.898,25.9516,81800.0
2010-07-21 12:30:00,38.74,38.8,38.56,38.58,94400.0,25.965,26.0052,25.8444,25.8578,94400.0
2010-07-21 13:00:00,38.57,38.65,38.54,38.59,152700.0,25.8511,25.9047,25.831,25.8645,152700.0
2010-07-21 13:30:00,38.6,38.67,38.55,38.55,102100.0,25.8712,25.9181,25.8377,25.8377,102100.0
2010-07-21 14:00:00,38.54,38.58,38.03,38.16,254800.0,25.831,25.8578,25.4891,25.5763,254800.0
2010-07-21 14:30:00,38.15,38.19,37.75,37.82,230200.0,25.5696,25.5964,25.3015,25.3484,230200.0
2010-07-21 15:00:00,37.82,38.11,37.79,37.95,265000.0,25.3484,25.5428,25.3283,25.4355,265000.0
2010-07-21 15:30:00,37.94,38.04,37.84,37.99,570600.0,25.4288,25.4958,25.3618,25.4623,570600.0
2010-07-22 09:30:00,39.26,39.36,39.07,39.34,337400.0,26.3135,26.3806,26.1862,26.3672,337400.0
2010-07-22 10:00:00,39.36,39.45,39.3,39.42,365500.0,26.3806,26.4409,26.3403,26.4208,365500.0
2010-07-22 10:30:00,39.42,39.49,39.4,39.41,157700.0,26.4208,26.4677,26.4074,26.4141,157700.0
2010-07-22 11:00:00,39.41,39.48,39.38,39.43,119200.0,26.4141,26.461,26.394,26.4275,119200.0
2010-07-22 11:30:00,39.42,39.45,39.3,39.44,110800.0,26.4208,26.4409,26.3403,26.4342,110800.0
2010-07-22 12:00:00,39.43,39.5,39.42,39.5,131800.0,26.4275,26.4744,26.4208,26.4744,131800.0
2010-07-22 12:30:00,39.49,39.55,39.47,39.55,103500.0,26.4677,26.5079,26.4543,26.5079,103500.0
2010-07-22 13:00:00,39.55,39.57,39.49,39.5,122200.0,26.5079,26.5213,26.4677,26.4744,122200.0
2010-07-22 13:30:00,39.5,39.52,39.38,39.4,191100.0,26.4744,26.4878,26.394,26.4074,191100.0
2010-07-22 14:00:00,39.4,39.52,39.39,39.51,129500.0,26.4074,26.4878,26.4007,26.4811,129500.0
2010-07-22 14:30:00,39.51,39.54,39.42,39.51,160200.0,26.4811,26.5012,26.4208,26.4811,160200.0
2010-07-22 15:00:00,39.51,39.57,39.45,39.56,192100.0,26.4811,26.5213,26.4409,26.5146,192100.0
2010-07-22 15:30:00,39.57,39.57,39.33,39.52,437800.0,26.5213,26.5213,26.3605,26.4878,437800.0
2010-07-23 09:30:00,39.19,39.51,39.13,39.18,230500.0,26.2666,26.4811,26.2264,26.2599,230500.0
2010-07-23 10:00:00,39.16,39.46,39.12,39.45,150500.0,26.2465,26.4476,26.2197,26.4409,150500.0
2010-07-23 10:30:00,39.45,39.5,39.39,39.39,156900.0,26.4409,26.4744,26.4007,26.4007,156900.0
2010-07-23 11:00:00,39.4,39.44,39.3,39.34,134000.0,26.4074,26.4342,26.3403,26.3672,134000.0
2010-07-23 11:30:00,39.33,39.37,39.13,39.2,73000.0,26.3605,26.3873,26.2264,26.2733,73000.0
2010-07-23 12:00:00,39.23,39.42,39.04,39.37,234200.0,26.2934,26.4208,26.1661,26.3873,234200.0
2010-07-23 12:30:00,39.37,39.38,39.18,39.38,119000.0,26.3873,26.394,26.2599,26.394,119000.0
2010-07-23 13:00:00,39.39,39.47,39.3,39.43,214700.0,26.4007,26.4543,26.3403,26.4275,214700.0
2010-07-23 13:30:00,39.43,39.48,39.35,39.41,188100.0,26.4275,26.461,26.3739,26.4141,188100.0
2010-07-23 14:00:00,39.42,39.5,39.38,39.42,178600.0,26.4208,26.4744,26.394,26.4208,178600.0
2010-07-23 14:30:00,39.42,39.69,39.39,39.69,260300.0,26.4208,26.6017,26.4007,26.6017,260300.0
2010-07-23 15:00:00,39.68,39.69,39.55,39.6,241600.0,26.595,26.6017,26.5079,26.5414,241600.0
2010-07-23 15:30:00,39.61,39.77,39.5,39.75,565700.0,26.5481,26.6554,26.4744,26.642,565700.0
2010-07-26 09:30:00,39.6,39.69,39.34,39.59,112200.0,26.5414,26.6017,26.3672,26.5347,112200.0
2010-07-26 10:00:00,39.61,39.85,39.61,39.72,142400.0,26.5481,26.709,26.5481,26.6218,142400.0
2010-07-26 10:30:00,39.74,39.75,39.59,39.7,123000.0,26.6352,26.642,26.5347,26.6084,123000.0
2010-07-26 11:00:00,39.7,39.81,39.64,39.8,142300.0,26.6084,26.6822,26.5682,26.6755,142300.0
2010-07-26 11:30:00,39.8,39.85,39.78,39.81,68800.0,26.6755,26.709,26.6621,26.6822,68800.0
2010-07-26 12:00:00,39.81,39.85,39.8,39.83,79500.0,26.6822,26.709,26.6755,26.6956,79500.0
2010-07-26 12:30:00,39.83,39.86,39.79,39.85,52400.0,26.6956,26.7157,26.6688,26.709,52400.0
2010-07-26 13:00:00,39.85,39.87,39.82,39.87,82800.0,26.709,26.7224,26.6889,26.7224,82800.0
2010-07-26 13:30:00,39.87,39.88,39.82,39.85,94700.0,26.7224,26.7291,26.6889,26.709,94700.0
2010-07-26 14:00:00,39.85,39.86,39.73,39.75,64400.0,26.709,26.7157,26.6285,26.642,64400.0
2010-07-26 14:30:00,39.75,39.83,39.67,39.82,130900.0,26.642,26.6956,26.5883,26.6889,130900.0
2010-07-26 15:00:00,39.83,39.85,39.74,39.83,78300.0,26.6956,26.709,26.6352,26.6956,78300.0
2010-07-26 15:30:00,39.84,39.93,39.8,39.89,349700.0,26.7023,26.7626,26.6755,26.7358,349700.0
2010-07-27 09:30:00,39.84,40.0,39.62,39.66,213300.0,26.7023,26.8095,26.5548,26.5816,213300.0
2010-07-27 10:00:00,39.66,39.84,39.35,39.69,254700.0,26.5816,26.7023,26.3739,26.6017,254700.0
2010-07-27 10:30:00,39.68,39.69,39.41,39.45,129000.0,26.595,26.6017,26.4141,26.4409,129000.0
2010-07-27 11:00:00,39.45,39.46,39.2,39.28,168700.0,26.4409,26.4476,26.2733,26.3269,168700.0
2010-07-27 11:30:00,39.29,39.57,39.29,39.56,82700.0,26.3336,26.5213,26.3336,26.5146,82700.0
2010-07-27 12:00:00,39.57,39.6,39.52,39.6,98000.0,26.5213,26.5414,26.4878,26.5414,98000.0
2010-07-27 12:30:00,39.59,39.59,39.43,39.46,71000.0,26.5347,26.5347,26.4275,26.4476,71000.0
2010-07-27 13:00:00,39.46,39.47,39.36,39.37,74600.0,26.4476,26.4543,26.3806,26.3873,74600.0
2010-07-27 13:30:00,39.37,39.58,39.35,39.51,83700.0,26.3873,26.528,26.3739,26.4811,83700.0
2010-07-27 14:00:00,39.51,39.59,39.51,39.56,151000.0,26.4811,26.5347,26.4811,26.5146,151000.0
2010-07-27 14:30:00,39.56,39.58,39.44,39.49,140300.0,26.5146,26.528,26.4342,26.4677,140300.0
2010-07-27 15:00:00,39.49,39.6,39.48,39.6,175200.0,26.4677,26.5414,26.461,26.5414,175200.0
2010-07-27 15:30:00,39.6,39.61,39.54,39.57,336900.0,26.5414,26.5481,26.5012,26.5213,336900.0
2010-07-28 09:30:00,39.43,39.75,39.4,39.66,111700.0,26.4275,26.642,26.4074,26.5816,111700.0
2010-07-28 10:00:00,39.66,39.7,39.55,39.68,172600.0,26.5816,26.6084,26.5079,26.595,172600.0
2010-07-28 10:30:00,39.67,39.79,39.52,39.74,301000.0,26.5883,26.6688,26.4878,26.6352,301000.0
2010-07-28 11:00:00,39.74,39.83,39.71,39.83,253700.0,26.6352,26.6956,26.6151,26.6956,253700.0
2010-07-28 11:30:00,39.81,39.86,39.65,39.73,172600.0,26.6822,26.7157,26.5749,26.6285,172600.0
2010-07-28 12:00:00,39.73,39.99,39.72,39.93,284300.0,26.6285,26.8028,26.6218,26.7626,284300.0
2010-07-28 12:30:00,39.93,39.97,39.92,39.96,109100.0,26.7626,26.7894,26.7559,26.7827,109100.0
2010-07-28 13:00:00,39.97,39.98,39.83,39.86,155100.0,26.7894,26.7961,26.6956,26.7157,155100.0
2010-07-28 13:30:00,39.86,39.92,39.79,39.82,79700.0,26.7157,26.7559,26.6688,26.6889,79700.0
2010-07-28 14:00:00,39.83,39.99,39.79,39.97,310600.0,26.6956,26.8028,26.6688,26.7894,310600.0
2010-07-28 14:30:00,39.97,40.03,39.95,40.01,279900.0,26.7894,26.8296,26.776,26.8162,279900.0
2010-07-28 15:00:00,40.01,40.01,39.83,39.89,356500.0,26.8162,26.8162,26.6956,26.7358,356500.0
2010-07-28 15:30:00,39.88,40.04,39.88,40.0,569500.0,26.7291,26.8363,26.7291,26.8095,569500.0
2010-07-29 09:30:00,40.48,40.84,40.47,40.68,274400.0,27.1312,27.3725,27.1245,27.2653,274400.0
2010-07-29 10:00:00,40.69,40.73,40.5,40.5,169900.0,27.272,27.2988,27.1446,27.1446,169900.0
2010-07-29 10:30:00,40.5,40.54,40.31,40.46,109800.0,27.1446,27.1714,27.0173,27.1178,109800.0
2010-07-29 11:00:00,40.46,40.46,40.11,40.12,106100.0,27.1178,27.1178,26.8832,26.8899,106100.0
2010-07-29 11:30:00,40.11,40.11,39.91,39.91,193400.0,26.8832,26.8832,26.7492,26.7492,193400.0
2010-07-29 12:00:00,39.9,40.03,39.7,39.97,175200.0,26.7425,26.8296,26.6084,26.7894,175200.0
2010-07-29 12:30:00,39.96,40.05,39.8,40.05,68000.0,26.7827,26.843,26.6755,26.843,68000.0
2010-07-29 13:00:00,40.04,40.32,40.0,40.32,137700.0,26.8363,27.024,26.8095,27.024,137700.0
2010-07-29 13:30:00,40.32,40.37,40.24,40.25,64800.0,27.024,27.0575,26.9704,26.9771,64800.0
2010-07-29 14:00:00,40.26,40.35,40.18,40.35,100900.0,26.9838,27.0441,26.9302,27.0441,100900.0
2010-07-29 14:30:00,40.35,40.43,40.25,40.41,103600.0,27.0441,27.0977,26.9771,27.0843,103600.0
2010-07-29 15:00:00,40.41,40.45,40.28,40.37,137400.0,27.0843,27.1111,26.9972,27.0575,137400.0
2010-07-29 15:30:00,40.38,40.4,40.17,40.22,288400.0,27.0642,27.0776,26.9235,26.957,288400.0
2010-07-30 09:30:00,39.53,39.99,39.51,39.92,182900.0,26.4945,26.8028,26.4811,26.7559,182900.0
2010-07-30 10:00:00,39.91,40.24,39.88,40.1,116100.0,26.7492,26.9704,26.7291,26.8765,116100.0
2010-07-30 10:30:00,40.1,40.37,40.1,40.21,202400.0,26.8765,27.0575,26.8765,26.9503,202400.0
2010-07-30 11:00:00,40.21,40.22,39.97,39.97,160300.0,26.9503,26.957,26.7894,26.7894,160300.0
2010-07-30 11:30:00,39.99,40.04,39.88,40.0,82900.0,26.8028,26.8363,26.7291,26.8095,82900.0
2010-07-30 12:00:00,40.02,40.11,39.93,40.1,60600.0,26.8229,26.8832,26.7626,26.8765,60600.0
2010-07-30 12:30:00,40.11,40.18,40.04,40.14,140700.0,26.8832,26.9302,26.8363,26.9033,140700.0
2010-07-30 13:00:00,40.13,40.15,40.02,40.06,79000.0,26.8966,26.91,26.8229,26.8497,79000.0
2010-07-30 13:30:00,40.06,40.1,39.87,39.9,102000.0,26.8497,26.8765,26.7224,26.7425,102000.0
2010-07-30 14:00:00,39.88,40.04,39.88,40.01,93800.0,26.7291,26.8363,26.7291,26.8162,93800.0
2010-07-30 14:30:00,40.01,40.06,39.96,39.98,62100.0,26.8162,26.8497,26.7827,26.7961,62100.0
2010-07-30 15:00:00,39.99,40.16,39.96,40.14,224300.0,26.8028,26.9167,26.7827,26.9033,224300.0
2010-07-30 15:30:00,40.15,40.17,40.01,40.03,354600.0,26.91,26.9235,26.8162,26.8296,354600.0
2010-08-02 09:30:00,41.31,41.37,41.14,41.32,188600.0,27.6875,27.7277,27.5736,27.6942,188600.0
2010-08-02 10:00:00,41.33,41.7,41.33,41.67,333900.0,27.7009,27.9489,27.7009,27.9288,333900.0
2010-08-02 10:30:00,41.67,41.7,41.57,41.64,163800.0,27.9288,27.9489,27.8618,27.9087,163800.0
2010-08-02 11:00:00,41.64,41.64,41.55,41.58,202300.0,27.9087,27.9087,27.8484,27.8685,202300.0
2010-08-02 11:30:00,41.59,41.65,41.56,41.56,90700.0,27.8752,27.9154,27.8551,27.8551,90700.0
2010-08-02 12:00:00,41.56,41.57,41.42,41.42,33500.0,27.8551,27.8618,27.7612,27.7612,33500.0
2010-08-02 12:30:00,41.43,41.51,41.4,41.45,53100.0,27.768,27.8216,27.7478,27.7814,53100.0
2010-08-02 13:00:00,41.45,41.52,41.45,41.46,34300.0,27.7814,27.8283,27.7814,27.7881,34300.0
2010-08-02 13:30:00,41.45,41.5,41.41,41.49,136300.0,27.7814,27.8149,27.7545,27.8082,136300.0
2010-08-02 14:00:00,41.49,41.61,41.46,41.56,148400.0,27.8082,27.8886,27.7881,27.8551,148400.0
2010-08-02 14:30:00,41.56,41.7,41.56,41.7,165000.0,27.8551,27.9489,27.8551,27.9489,165000.0
2010-08-02 15:00:00,41.69,41.7,41.58,41.6,123500.0,27.9422,27.9489,27.8685,27.8819,123500.0
2010-08-02 15:30:00,41.6,41.63,41.52,41.56,236700.0,27.8819,27.902,27.8283,27.8551,236700.0
2010-08-03 09:30:00,41.85,41.95,41.49,41.54,276300.0,28.0495,28.1165,27.8082,27.8417,276300.0
2010-08-03 10:00:00,41.52,41.67,41.21,41.31,178200.0,27.8283,27.9288,27.6205,27.6875,178200.0
2010-08-03 10:30:00,41.31,41.65,41.27,41.65,109100.0,27.6875,27.9154,27.6607,27.9154,109100.0
2010-08-03 11:00:00,41.65,41.69,41.61,41.64,97300.0,27.9154,27.9422,27.8886,27.9087,97300.0
2010-08-03 11:30:00,41.63,41.65,41.52,41.59,75000.0,27.902,27.9154,27.8283,27.8752,75000.0
2010-08-03 12:00:00,41.59,41.59,41.35,41.44,105200.0,27.8752,27.8752,27.7143,27.7747,105200.0
2010-08-03 12:30:00,41.44,41.53,41.39,41.51,81500.0,27.7747,27.835,27.7411,27.8216,81500.0
2010-08-03 13:00:00,41.5,41.57,41.42,41.57,102000.0,27.8149,27.8618,27.7612,27.8618,102000.0
2010-08-03 13:30:00,41.57,41.62,41.52,41.6,144600.0,27.8618,27.8953,27.8283,27.8819,144600.0
2010-08-03 14:00:00,41.6,41.62,41.58,41.6,80800.0,27.8819,27.8953,27.8685,27.8819,80800.0
2010-08-03 14:30:00,41.61,41.61,41.46,41.54,129500.0,27.8886,27.8886,27.7881,27.8417,129500.0
2010-08-03 15:00:00,41.56,41.57,41.39,41.46,118000.0,27.8551,27.8618,27.7411,27.7881,118000.0
2010-08-03 15:30:00,41.46,41.49,41.29,41.42,252800.0,27.7881,27.8082,27.6741,27.7612,252800.0
2010-08-04 09:30:00,41.86,41.92,41.75,41.86,249700.0,28.0562,28.0964,27.9824,28.0562,249700.0
2010-08-04 10:00:00,41.85,41.92,41.58,41.64,437400.0,28.0495,28.0964,27.8685,27.9087,437400.0
2010-08-04 10:30:00,41.64,41.67,41.41,41.5,164500.0,27.9087,27.9288,27.7545,27.8149,164500.0
2010-08-04 11:00:00,41.51,41.59,41.4,41.5,213500.0,27.8216,27.8752,27.7478,27.8149,213500.0
2010-08-04 11:30:00,41.51,41.61,41.5,41.56,123300.0,27.8216,27.8886,27.8149,27.8551,123300.0
2010-08-04 12:00:00,41.56,41.6,41.52,41.53,115800.0,27.8551,27.8819,27.8283,27.835,115800.0
2010-08-04 12:30:00,41.53,41.58,41.36,41.38,136800.0,27.835,27.8685,27.721,27.7344,136800.0
2010-08-04 13:00:00,41.38,41.4,41.22,41.25,99700.0,27.7344,27.7478,27.6272,27.6473,99700.0
2010-08-04 13:30:00,41.24,41.51,41.23,41.51,67200.0,27.6406,27.8216,27.6339,27.8216,67200.0
2010-08-04 14:00:00,41.5,41.6,41.48,41.59,67300.0,27.8149,27.8819,27.8015,27.8752,67300.0
2010-08-04 14:30:00,41.6,41.66,41.59,41.63,177200.0,27.8819,27.9221,27.8752,27.902,177200.0
2010-08-04 15:00:00,41.62,41.66,41.6,41.61,188500.0,27.8953,27.9221,27.8819,27.8886,188500.0
2010-08-04 15:30:00,41.62,41.63,41.54,41.61,301900.0,27.8953,27.902,27.8417,27.8886,301900.0
2010-08-05 09:30:00,40.18,40.35,39.97,40.0,354400.0,26.9302,27.0441,26.7894,26.8095,354400.0
2010-08-05 10:00:00,39.99,40.15,39.88,40.01,602100.0,26.8028,26.91,26.7291,26.8162,602100.0
2010-08-05 10:30:00,40.01,40.08,39.65,39.72,310600.0,26.8162,26.8631,26.5749,26.6218,310600.0
2010-08-05 11:00:00,39.72,39.72,39.33,39.42,533900.0,26.6218,26.6218,26.3605,26.4208,533900.0
2010-08-05 11:30:00,39.43,39.44,39.07,39.1,335400.0,26.4275,26.4342,26.1862,26.2063,335400.0
2010-08-05 12:00:00,39.1,39.31,39.09,39.25,260900.0,26.2063,26.347,26.1996,26.3068,260900.0
2010-08-05 12:30:00,39.26,39.34,39.19,39.19,153900.0,26.3135,26.3672,26.2666,26.2666,153900.0
2010-08-05 13:00:00,39.2,39.21,39.0,39.15,260300.0,26.2733,26.28,26.1393,26.2398,260300.0
2010-08-05 13:30:00,39.15,39.35,39.15,39.3,182800.0,26.2398,26.3739,26.2398,26.3403,182800.0
2010-08-05 14:00:00,39.31,39.53,39.28,39.47,188900.0,26.347,26.4945,26.3269,26.4543,188900.0
2010-08-05 14:30:00,39.47,39.68,39.45,39.67,122200.0,26.4543,26.595,26.4409,26.5883,122200.0
2010-08-05 15:00:00,39.66,39.82,39.64,39.66,203100.0,26.5816,26.6889,26.5682,26.5816,203100.0
2010-08-05 15:30:00,39.66,39.67,39.39,39.56,418600.0,26.5816,26.5883,26.4007,26.5146,418600.0
2010-08-06 09:30:00,38.86,39.0,38.78,38.92,382100.0,26.0454,26.1393,25.9918,26.0857,382100.0
2010-08-06 10:00:00,38.94,38.98,38.69,38.77,308200.0,26.0991,26.1259,25.9315,25.9851,308200.0
2010-08-06 10:30:00,38.76,38.81,38.37,38.45,381900.0,25.9784,26.0119,25.717,25.7706,381900.0
2010-08-06 11:00:00,38.44,38.54,38.33,38.4,298100.0,25.7639,25.831,25.6902,25.7371,298100.0
2010-08-06 11:30:00,38.39,38.41,38.19,38.22,320400.0,25.7304,25.7438,25.5964,25.6165,320400.0
2010-08-06 12:00:00,38.21,38.24,38.1,38.13,182500.0,25.6098,25.6299,25.5361,25.5562,182500.0
2010-08-06 12:30:00,38.13,38.27,38.12,38.21,149200.0,25.5562,25.65,25.5495,25.6098,149200.0
2010-08-06 13:00:00,38.22,38.25,38.14,38.17,111200.0,25.6165,25.6366,25.5629,25.583,111200.0
2010-08-06 13:30:00,38.17,38.2,38.11,38.12,128100.0,25.583,25.6031,25.5428,25.5495,128100.0
2010-08-06 14:00:00,38.11,38.21,38.09,38.13,163000.0,25.5428,25.6098,25.5294,25.5562,163000.0
2010-08-06 14:30:00,38.13,38.23,38.07,38.19,223000.0,25.5562,25.6232,25.516,25.5964,223000.0
2010-08-06 15:00:00,38.19,38.35,38.14,38.29,273700.0,25.5964,25.7036,25.5629,25.6634,273700.0
2010-08-06 15:30:00,38.29,38.48,38.29,38.47,582600.0,25.6634,25.7908,25.6634,25.784,582600.0
2010-08-09 09:30:00,38.52,38.62,38.11,38.17,187400.0,25.8176,25.8846,25.5428,25.583,187400.0
2010-08-09 10:00:00,38.17,38.33,38.14,38.25,122900.0,25.583,25.6902,25.5629,25.6366,122900.0
2010-08-09 10:30:00,38.23,38.27,38.1,38.15,95200.0,25.6232,25.65,25.5361,25.5696,95200.0
2010-08-09 11:00:00,38.15,38.24,38.13,38.14,123500.0,25.5696,25.6299,25.5562,25.5629,123500.0
2010-08-09 11:30:00,38.14,38.2,38.06,38.07,41900.0,25.5629,25.6031,25.5093,25.516,41900.0
2010-08-09 12:00:00,38.06,38.07,37.96,38.0,122200.0,25.5093,25.516,25.4422,25.469,122200.0
2010-08-09 12:30:00,38.01,38.05,37.95,37.97,66900.0,25.4757,25.5025,25.4355,25.4489,66900.0
2010-08-09 13:00:00,37.96,37.99,37.9,37.91,86300.0,25.4422,25.4623,25.402,25.4087,86300.0
2010-08-09 13:30:00,37.91,37.91,37.83,37.85,88300.0,25.4087,25.4087,25.3551,25.3685,88300.0
2010-08-09 14:00:00,37.86,37.87,37.82,37.87,111300.0,25.3752,25.3819,25.3484,25.3819,111300.0
2010-08-09 14:30:00,37.87,38.06,37.87,38.05,130300.0,25.3819,25.5093,25.3819,25.5025,130300.0
2010-08-09 15:00:00,38.05,38.06,37.9,37.93,112900.0,25.5025,25.5093,25.402,25.4221,112900.0
2010-08-09 15:30:00,37.93,38.06,37.93,37.99,287700.0,25.4221,25.5093,25.4221,25.4623,287700.0
2010-08-10 09:30:00,37.12,37.25,36.92,37.16,136400.0,24.8792,24.9664,24.7452,24.906,136400.0
2010-08-10 10:00:00,37.14,37.25,37.04,37.22,144300.0,24.8926,24.9664,24.8256,24.9463,144300.0
2010-08-10 10:30:00,37.21,37.22,37.0,37.02,177900.0,24.9395,24.9463,24.7988,24.8122,177900.0
2010-08-10 11:00:00,37.04,37.17,37.02,37.12,146300.0,24.8256,24.9127,24.8122,24.8792,146300.0
2010-08-10 11:30:00,37.12,37.16,37.06,37.11,71500.0,24.8792,24.906,24.839,24.8725,71500.0
2010-08-10 12:00:00,37.11,37.22,37.08,37.2,92100.0,24.8725,24.9463,24.8524,24.9328,92100.0
2010-08-10 12:30:00,37.2,37.2,37.12,37.13,101400.0,24.9328,24.9328,24.8792,24.8859,101400.0
2010-08-10 13:00:00,37.13,37.15,37.1,37.11,56700.0,24.8859,24.8993,24.8658,24.8725,56700.0
2010-08-10 13:30:00,37.1,37.18,37.07,37.16,37700.0,24.8658,24.9194,24.8457,24.906,37700.0
2010-08-10 14:00:00,37.18,37.59,37.13,37.36,197500.0,24.9194,25.1942,24.8859,25.0401,197500.0
2010-08-10 14:30:00,37.37,37.7,37.37,37.52,181300.0,25.0468,25.268,25.0468,25.1473,181300.0
2010-08-10 15:00:00,37.51,37.7,37.38,37.46,146800.0,25.1406,25.268,25.0535,25.1071,146800.0
2010-08-10 15:30:00,37.46,37.48,37.35,37.43,366200.0,25.1071,25.1205,25.0334,25.087,366200.0
2010-08-11 09:30:00,35.84,35.87,35.62,35.66,329200.0,24.0213,24.0414,23.8739,23.9007,329200.0
2010-08-11 10:00:00,35.67,35.75,35.56,35.66,270300.0,23.9074,23.961,23.8337,23.9007,270300.0
2010-08-11 10:30:00,35.65,35.65,35.4,35.53,160900.0,23.894,23.894,23.7264,23.8135,160900.0
2010-08-11 11:00:00,35.53,35.64,35.38,35.58,132800.0,23.8135,23.8873,23.713,23.8471,132800.0
2010-08-11 11:30:00,35.57,35.66,35.54,35.66,117000.0,23.8404,23.9007,23.8203,23.9007,117000.0
2010-08-11 12:00:00,35.65,35.66,35.53,35.56,302800.0,23.894,23.9007,23.8135,23.8337,302800.0
2010-08-11 12:30:00,35.56,35.57,35.44,35.49,210500.0,23.8337,23.8404,23.7532,23.7867,210500.0
2010-08-11 13:00:00,35.49,35.59,35.48,35.51,180500.0,23.7867,23.8538,23.78,23.8001,180500.0
2010-08-11 13:30:00,35.51,35.54,35.49,35.51,87500.0,23.8001,23.8203,23.7867,23.8001,87500.0
2010-08-11 14:00:00,35.51,35.66,35.51,35.61,109400.0,23.8001,23.9007,23.8001,23.8672,109400.0
2010-08-11 14:30:00,35.61,35.62,35.47,35.51,239800.0,23.8672,23.8739,23.7733,23.8001,239800.0
2010-08-11 15:00:00,35.51,35.6,35.5,35.58,184000.0,23.8001,23.8605,23.7934,23.8471,184000.0
2010-08-11 15:30:00,35.57,35.67,35.55,35.66,565100.0,23.8404,23.9074,23.827,23.9007,565100.0
2010-08-12 09:30:00,35.14,35.36,35.02,35.22,287000.0,23.5522,23.6996,23.4717,23.6058,287000.0
2010-08-12 10:00:00,35.23,35.35,35.18,35.21,303500.0,23.6125,23.6929,23.579,23.5991,303500.0
2010-08-12 10:30:00,35.21,35.42,35.17,35.35,194100.0,23.5991,23.7398,23.5723,23.6929,194100.0
2010-08-12 11:00:00,35.37,35.45,35.26,35.39,146800.0,23.7063,23.7599,23.6326,23.7197,146800.0
2010-08-12 11:30:00,35.39,35.43,35.33,35.34,95200.0,23.7197,23.7465,23.6795,23.6862,95200.0
2010-08-12 12:00:00,35.35,35.36,35.21,35.23,107500.0,23.6929,23.6996,23.5991,23.6125,107500.0
2010-08-12 12:30:00,35.24,35.31,35.2,35.25,98800.0,23.6192,23.6661,23.5924,23.6259,98800.0
2010-08-12 13:00:00,35.26,35.29,35.12,35.14,113900.0,23.6326,23.6527,23.5388,23.5522,113900.0
2010-08-12 13:30:00,35.15,35.16,34.88,34.92,251000.0,23.5589,23.5656,23.3779,23.4047,251000.0
2010-08-12 14:00:00,34.92,35.1,34.92,35.08,137000.0,23.4047,23.5253,23.4047,23.5119,137000.0
2010-08-12 14:30:00,35.08,35.15,35.0,35.15,158400.0,23.5119,23.5589,23.4583,23.5589,158400.0
2010-08-12 15:00:00,35.14,35.36,35.14,35.29,268500.0,23.5522,23.6996,23.5522,23.6527,268500.0
2010-08-12 15:30:00,35.29,35.32,35.17,35.3,453100.0,23.6527,23.6728,23.5723,23.6594,453100.0
2010-08-13 09:30:00,34.69,35.42,34.69,35.4,357000.0,23.2505,23.7398,23.2505,23.7264,357000.0
2010-08-13 10:00:00,35.39,35.51,35.21,35.29,211200.0,23.7197,23.8001,23.5991,23.6527,211200.0
2010-08-13 10:30:00,35.3,35.37,35.19,35.25,84500.0,23.6594,23.7063,23.5857,23.6259,84500.0
2010-08-13 11:00:00,35.25,35.31,35.16,35.22,93400.0,23.6259,23.6661,23.5656,23.6058,93400.0
2010-08-13 11:30:00,35.23,35.24,35.16,35.24,58500.0,23.6125,23.6192,23.5656,23.6192,58500.0
2010-08-13 12:00:00,35.23,35.3,35.21,35.29,82000.0,23.6125,23.6594,23.5991,23.6527,82000.0
2010-08-13 12:30:00,35.3,35.38,35.26,35.38,58100.0,23.6594,23.713,23.6326,23.713,58100.0
2010-08-13 13:00:00,35.38,35.41,35.33,35.35,49400.0,23.713,23.7331,23.6795,23.6929,49400.0
2010-08-13 13:30:00,35.35,35.38,35.29,35.36,64600.0,23.6929,23.713,23.6527,23.6996,64600.0
2010-08-13 14:00:00,35.36,35.36,35.24,35.28,61400.0,23.6996,23.6996,23.6192,23.646,61400.0
2010-08-13 14:30:00,35.27,35.28,35.2,35.21,81900.0,23.6393,23.646,23.5924,23.5991,81900.0
2010-08-13 15:00:00,35.21,35.31,35.21,35.27,125800.0,23.5991,23.6661,23.5991,23.6393,125800.0
2010-08-13 15:30:00,35.26,35.28,35.13,35.14,275200.0,23.6326,23.646,23.5455,23.5522,275200.0
2010-08-16 09:30:00,35.05,35.31,34.89,35.22,134700.0,23.4918,23.6661,23.3846,23.6058,134700.0
2010-08-16 10:00:00,35.24,35.6,35.14,35.51,106600.0,23.6192,23.8605,23.5522,23.8001,106600.0
2010-08-16 10:30:00,35.51,35.71,35.51,35.62,68000.0,23.8001,23.9342,23.8001,23.8739,68000.0
2010-08-16 11:00:00,35.63,35.64,35.48,35.48,120300.0,23.8806,23.8873,23.78,23.78,120300.0
2010-08-16 11:30:00,35.48,35.59,35.46,35.52,43100.0,23.78,23.8538,23.7666,23.8068,43100.0
2010-08-16 12:00:00,35.52,35.6,35.51,35.6,83700.0,23.8068,23.8605,23.8001,23.8605,83700.0
2010-08-16 12:30:00,35.6,35.67,35.58,35.62,79700.0,23.8605,23.9074,23.8471,23.8739,79700.0
2010-08-16 13:00:00,35.63,35.81,35.63,35.78,78100.0,23.8806,24.0012,23.8806,23.9811,78100.0
2010-08-16 13:30:00,35.77,35.84,35.7,35.74,81000.0,23.9744,24.0213,23.9275,23.9543,81000.0
2010-08-16 14:00:00,35.74,35.79,35.65,35.7,68500.0,23.9543,23.9878,23.894,23.9275,68500.0
2010-08-16 14:30:00,35.7,35.75,35.6,35.6,102100.0,23.9275,23.961,23.8605,23.8605,102100.0
2010-08-16 15:00:00,35.6,35.65,35.54,35.58,159400.0,23.8605,23.894,23.8203,23.8471,159400.0
2010-08-16 15:30:00,35.58,35.68,35.54,35.65,289500.0,23.8471,23.9141,23.8203,23.894,289500.0
2010-08-17 09:30:00,36.37,36.37,35.93,36.0,149400.0,24.3765,24.3765,24.0816,24.1286,149400.0
2010-08-17 10:00:00,36.02,36.19,36.02,36.18,105400.0,24.142,24.2559,24.142,24.2492,105400.0
2010-08-17 10:30:00,36.16,36.5,36.14,36.43,201800.0,24.2358,24.4637,24.2224,24.4168,201800.0
2010-08-17 11:00:00,36.43,36.6,36.42,36.54,72900.0,24.4168,24.5307,24.4101,24.4905,72900.0
2010-08-17 11:30:00,36.54,36.63,36.52,36.6,71400.0,24.4905,24.5508,24.4771,24.5307,71400.0
2010-08-17 12:00:00,36.59,36.65,36.58,36.64,139700.0,24.524,24.5642,24.5173,24.5575,139700.0
2010-08-17 12:30:00,36.64,36.78,36.64,36.77,86400.0,24.5575,24.6513,24.5575,24.6446,86400.0
2010-08-17 13:00:00,36.77,36.95,36.75,36.95,75600.0,24.6446,24.7653,24.6312,24.7653,75600.0
2010-08-17 13:30:00,36.94,36.95,36.81,36.81,92400.0,24.7586,24.7653,24.6715,24.6715,92400.0
2010-08-17 14:00:00,36.81,36.88,36.8,36.82,122900.0,24.6715,24.7184,24.6648,24.6782,122900.0
2010-08-17 14:30:00,36.82,36.86,36.78,36.81,99900.0,24.6782,24.705,24.6513,24.6715,99900.0
2010-08-17 15:00:00,36.81,36.81,36.71,36.71,227700.0,24.6715,24.6715,24.6044,24.6044,227700.0
2010-08-17 15:30:00,36.72,36.72,36.61,36.61,296800.0,24.6111,24.6111,24.5374,24.5374,296800.0
2010-08-18 09:30:00,36.74,36.79,36.39,36.63,229500.0,24.6245,24.658,24.39,24.5508,229500.0
2010-08-18 10:00:00,36.63,36.81,36.49,36.51,238800.0,24.5508,24.6715,24.457,24.4704,238800.0
2010-08-18 10:30:00,36.52,36.75,36.51,36.59,160600.0,24.4771,24.6312,24.4704,24.524,160600.0
2010-08-18 11:00:00,36.59,36.79,36.54,36.76,327400.0,24.524,24.658,24.4905,24.6379,327400.0
2010-08-18 11:30:00,36.75,37.01,36.75,36.85,157900.0,24.6312,24.8055,24.6312,24.6983,157900.0
2010-08-18 12:00:00,36.84,36.89,36.78,36.87,71600.0,24.6916,24.7251,24.6513,24.7117,71600.0
2010-08-18 12:30:00,36.87,36.99,36.81,36.97,77200.0,24.7117,24.7921,24.6715,24.7787,77200.0
2010-08-18 13:00:00,36.97,37.1,36.94,37.08,80600.0,24.7787,24.8658,24.7586,24.8524,80600.0
2010-08-18 13:30:00,37.09,37.12,37.0,37.03,90700.0,24.8591,24.8792,24.7988,24.8189,90700.0
2010-08-18 14:00:00,37.03,37.1,36.94,37.1,129500.0,24.8189,24.8658,24.7586,24.8658,129500.0
2010-08-18 14:30:00,37.09,37.16,37.05,37.14,200500.0,24.8591,24.906,24.8323,24.8926,200500.0
2010-08-18 15:00:00,37.14,37.16,37.01,37.03,223900.0,24.8926,24.906,24.8055,24.8189,223900.0
2010-08-18 15:30:00,37.03,37.08,36.95,36.95,351400.0,24.8189,24.8524,24.7653,24.7653,351400.0
2010-08-19 09:30:00,36.87,37.12,36.76,36.81,153400.0,24.7117,24.8792,24.6379,24.6715,153400.0
2010-08-19 10:00:00,36.83,36.83,36.31,36.37,192300.0,24.6849,24.6849,24.3363,24.3765,192300.0
2010-08-19 10:30:00,36.36,36.44,36.21,36.25,212500.0,24.3698,24.4235,24.2693,24.2961,212500.0
2010-08-19 11:00:00,36.26,36.29,36.12,36.28,116400.0,24.3028,24.3229,24.209,24.3162,116400.0
2010-08-19 11:30:00,36.3,36.3,35.92,35.99,83700.0,24.3296,24.3296,24.0749,24.1219,83700.0
2010-08-19 12:00:00,35.99,36.05,35.88,36.01,92100.0,24.1219,24.1621,24.0481,24.1353,92100.0
2010-08-19 12:30:00,36.01,36.05,35.97,36.04,96000.0,24.1353,24.1621,24.1085,24.1554,96000.0
2010-08-19 13:00:00,36.06,36.12,36.02,36.07,85300.0,24.1688,24.209,24.142,24.1755,85300.0
2010-08-19 13:30:00,36.07,36.08,35.97,35.98,91900.0,24.1755,24.1822,24.1085,24.1152,91900.0
2010-08-19 14:00:00,35.97,36.11,35.88,36.09,107600.0,24.1085,24.2023,24.0481,24.1889,107600.0
2010-08-19 14:30:00,36.09,36.18,36.06,36.17,132600.0,24.1889,24.2492,24.1688,24.2425,132600.0
2010-08-19 15:00:00,36.16,36.33,36.14,36.24,132100.0,24.2358,24.3497,24.2224,24.2894,132100.0
2010-08-19 15:30:00,36.23,36.28,36.15,36.2,292400.0,24.2827,24.3162,24.2291,24.2626,292400.0
2010-08-20 09:30:00,35.35,35.54,35.25,35.49,333600.0,23.6929,23.8203,23.6259,23.7867,333600.0
2010-08-20 10:00:00,35.49,35.55,35.31,35.35,102900.0,23.7867,23.827,23.6661,23.6929,102900.0
2010-08-20 10:30:00,35.35,35.56,35.35,35.41,99600.0,23.6929,23.8337,23.6929,23.7331,99600.0
2010-08-20 11:00:00,35.41,35.41,35.16,35.19,103300.0,23.7331,23.7331,23.5656,23.5857,103300.0
2010-08-20 11:30:00,35.2,35.24,35.1,35.12,78300.0,23.5924,23.6192,23.5253,23.5388,78300.0
2010-08-20 12:00:00,35.13,35.2,35.09,35.19,40800.0,23.5455,23.5924,23.5186,23.5857,40800.0
2010-08-20 12:30:00,35.18,35.21,35.14,35.21,59600.0,23.579,23.5991,23.5522,23.5991,59600.0
2010-08-20 13:00:00,35.21,35.26,35.18,35.18,56700.0,23.5991,23.6326,23.579,23.579,56700.0
2010-08-20 13:30:00,35.17,35.21,35.11,35.17,49100.0,23.5723,23.5991,23.532,23.5723,49100.0
2010-08-20 14:00:00,35.19,35.28,35.17,35.26,62900.0,23.5857,23.646,23.5723,23.6326,62900.0
2010-08-20 14:30:00,35.26,35.38,35.26,35.31,69400.0,23.6326,23.713,23.6326,23.6661,69400.0
2010-08-20 15:00:00,35.31,35.35,35.28,35.31,82000.0,23.6661,23.6929,23.646,23.6661,82000.0
2010-08-20 15:30:00,35.31,35.39,35.31,35.34,194400.0,23.6661,23.7197,23.6661,23.6862,194400.0
2010-08-23 09:30:00,35.4,35.76,35.36,35.75,93300.0,23.7264,23.9677,23.6996,23.961,93300.0
2010-08-23 10:00:00,35.76,35.81,35.4,35.43,70800.0,23.9677,24.0012,23.7264,23.7465,70800.0
2010-08-23 10:30:00,35.44,35.5,35.06,35.21,79000.0,23.7532,23.7934,23.4985,23.5991,79000.0
2010-08-23 11:00:00,35.2,35.21,35.0,35.02,71400.0,23.5924,23.5991,23.4583,23.4717,71400.0
2010-08-23 11:30:00,35.03,35.17,35.01,35.15,54900.0,23.4784,23.5723,23.465,23.5589,54900.0
2010-08-23 12:00:00,35.14,35.23,35.14,35.17,27900.0,23.5522,23.6125,23.5522,23.5723,27900.0
2010-08-23 12:30:00,35.19,35.23,35.1,35.15,24600.0,23.5857,23.6125,23.5253,23.5589,24600.0
2010-08-23 13:00:00,35.14,35.2,35.07,35.15,55400.0,23.5522,23.5924,23.5052,23.5589,55400.0
2010-08-23 13:30:00,35.15,35.2,35.11,35.2,56700.0,23.5589,23.5924,23.532,23.5924,56700.0
2010-08-23 14:00:00,35.18,35.28,35.15,35.18,75400.0,23.579,23.646,23.5589,23.579,75400.0
2010-08-23 14:30:00,35.18,35.21,35.08,35.08,93300.0,23.579,23.5991,23.5119,23.5119,93300.0
2010-08-23 15:00:00,35.08,35.12,34.96,34.96,153200.0,23.5119,23.5388,23.4315,23.4315,153200.0
2010-08-23 15:30:00,34.96,34.97,34.83,34.84,173500.0,23.4315,23.4382,23.3444,23.3511,173500.0
2010-08-24 09:30:00,34.29,34.35,34.11,34.14,126100.0,22.9825,23.0227,22.8618,22.8819,126100.0
2010-08-24 10:00:00,34.13,34.13,33.75,33.99,224100.0,22.8752,22.8752,22.6205,22.7814,224100.0
2010-08-24 10:30:00,33.99,34.13,33.91,34.11,74000.0,22.7814,22.8752,22.7278,22.8618,74000.0
2010-08-24 11:00:00,34.11,34.23,34.07,34.12,132500.0,22.8618,22.9422,22.835,22.8685,132500.0
2010-08-24 11:30:00,34.13,34.23,34.1,34.17,150300.0,22.8752,22.9422,22.8551,22.902,150300.0
2010-08-24 12:00:00,34.17,34.22,34.01,34.02,148100.0,22.902,22.9355,22.7948,22.8015,148100.0
2010-08-24 12:30:00,34.03,34.08,34.02,34.06,54300.0,22.8082,22.8417,22.8015,22.8283,54300.0
2010-08-24 13:00:00,34.06,34.26,33.99,34.2,164000.0,22.8283,22.9623,22.7814,22.9221,164000.0
2010-08-24 13:30:00,34.21,34.22,34.02,34.03,134800.0,22.9288,22.9355,22.8015,22.8082,134800.0
2010-08-24 14:00:00,34.03,34.12,33.98,33.98,88900.0,22.8082,22.8685,22.7747,22.7747,88900.0
2010-08-24 14:30:00,33.99,34.09,33.94,33.97,97900.0,22.7814,22.8484,22.7479,22.768,97900.0
2010-08-24 15:00:00,33.97,34.09,33.95,34.06,158200.0,22.768,22.8484,22.7546,22.8283,158200.0
2010-08-24 15:30:00,34.06,34.07,33.84,33.86,319400.0,22.8283,22.835,22.6808,22.6943,319400.0
2010-08-25 09:30:00,33.08,33.36,33.08,33.16,254600.0,22.1715,22.3591,22.1715,22.2251,254600.0
2010-08-25 10:00:00,33.16,33.21,33.0,33.1,354000.0,22.2251,22.2586,22.1178,22.1849,354000.0
2010-08-25 10:30:00,33.1,33.12,32.91,33.04,187000.0,22.1849,22.1983,22.0575,22.1447,187000.0
2010-08-25 11:00:00,33.04,33.26,33.03,33.25,274200.0,22.1447,22.2921,22.138,22.2854,274200.0
2010-08-25 11:30:00,33.25,33.28,33.15,33.25,76000.0,22.2854,22.3055,22.2184,22.2854,76000.0
2010-08-25 12:00:00,33.25,33.28,33.15,33.18,53500.0,22.2854,22.3055,22.2184,22.2385,53500.0
2010-08-25 12:30:00,33.18,33.22,33.13,33.2,66400.0,22.2385,22.2653,22.205,22.2519,66400.0
2010-08-25 13:00:00,33.19,33.3,33.16,33.23,52700.0,22.2452,22.3189,22.2251,22.272,52700.0
2010-08-25 13:30:00,33.24,33.36,33.22,33.34,55700.0,22.2787,22.3591,22.2653,22.3457,55700.0
2010-08-25 14:00:00,33.33,33.42,33.28,33.3,84000.0,22.339,22.3993,22.3055,22.3189,84000.0
2010-08-25 14:30:00,33.31,33.54,33.29,33.51,127000.0,22.3256,22.4798,22.3122,22.4597,127000.0
2010-08-25 15:00:00,33.51,33.53,33.38,33.4,81900.0,22.4597,22.4731,22.3725,22.3859,81900.0
2010-08-25 15:30:00,33.41,33.67,33.4,33.55,222900.0,22.3926,22.5669,22.3859,22.4865,222900.0
2010-08-26 09:30:00,33.92,34.02,33.75,33.9,235000.0,22.7345,22.8015,22.6205,22.7211,235000.0
2010-08-26 10:00:00,33.88,34.11,33.88,34.01,94500.0,22.7077,22.8618,22.7077,22.7948,94500.0
2010-08-26 10:30:00,34.03,34.15,33.99,34.06,222900.0,22.8082,22.8886,22.7814,22.8283,222900.0
2010-08-26 11:00:00,34.06,34.06,33.76,33.89,71200.0,22.8283,22.8283,22.6272,22.7144,71200.0
2010-08-26 11:30:00,33.9,33.94,33.67,33.8,50200.0,22.7211,22.7479,22.5669,22.654,50200.0
2010-08-26 12:00:00,33.81,33.81,33.66,33.75,35700.0,22.6607,22.6607,22.5602,22.6205,35700.0
2010-08-26 12:30:00,33.75,33.77,33.66,33.7,32900.0,22.6205,22.6339,22.5602,22.587,32900.0
2010-08-26 13:00:00,33.71,33.73,33.64,33.69,33700.0,22.5937,22.6071,22.5468,22.5803,33700.0
2010-08-26 13:30:00,33.69,33.77,33.68,33.69,50100.0,22.5803,22.6339,22.5736,22.5803,50100.0
2010-08-26 14:00:00,33.68,33.73,33.59,33.63,112900.0,22.5736,22.6071,22.5133,22.5401,112900.0
2010-08-26 14:30:00,33.63,33.63,33.44,33.45,79300.0,22.5401,22.5401,22.4128,22.4195,79300.0
2010-08-26 15:00:00,33.46,33.66,33.45,33.62,78200.0,22.4262,22.5602,22.4195,22.5334,78200.0
2010-08-26 15:30:00,33.61,33.72,33.52,33.55,163300.0,22.5267,22.6004,22.4664,22.4865,163300.0
2010-08-27 09:30:00,33.94,34.01,33.58,33.6,219900.0,22.7479,22.7948,22.5066,22.52,219900.0
2010-08-27 10:00:00,33.61,33.81,33.28,33.79,261900.0,22.5267,22.6607,22.3055,22.6473,261900.0
2010-08-27 10:30:00,33.8,33.96,33.79,33.89,138000.0,22.654,22.7613,22.6473,22.7144,138000.0
2010-08-27 11:00:00,33.9,34.4,33.9,34.35,110200.0,22.7211,23.0562,22.7211,23.0227,110200.0
2010-08-27 11:30:00,34.37,34.43,34.32,34.34,74900.0,23.0361,23.0763,23.0026,23.016,74900.0
2010-08-27 12:00:00,34.35,34.44,34.29,34.39,53200.0,23.0227,23.083,22.9825,23.0495,53200.0
2010-08-27 12:30:00,34.4,34.41,34.2,34.21,55200.0,23.0562,23.0629,22.9221,22.9288,55200.0
2010-08-27 13:00:00,34.21,34.25,34.14,34.2,71400.0,22.9288,22.9556,22.8819,22.9221,71400.0
2010-08-27 13:30:00,34.2,34.37,34.19,34.37,101400.0,22.9221,23.0361,22.9154,23.0361,101400.0
2010-08-27 14:00:00,34.37,34.43,34.34,34.43,110200.0,23.0361,23.0763,23.016,23.0763,110200.0
2010-08-27 14:30:00,34.43,34.48,34.32,34.34,86500.0,23.0763,23.1098,23.0026,23.016,86500.0
2010-08-27 15:00:00,34.33,34.42,34.26,34.42,140400.0,23.0093,23.0696,22.9623,23.0696,140400.0
2010-08-27 15:30:00,34.41,34.43,34.32,34.34,243300.0,23.0629,23.0763,23.0026,23.016,243300.0
2010-08-30 09:30:00,33.89,34.06,33.87,33.96,84900.0,22.7144,22.8283,22.701,22.7613,84900.0
2010-08-30 10:00:00,33.99,34.01,33.64,33.72,110500.0,22.7814,22.7948,22.5468,22.6004,110500.0
2010-08-30 10:30:00,33.71,33.9,33.66,33.86,80900.0,22.5937,22.7211,22.5602,22.6943,80900.0
2010-08-30 11:00:00,33.86,33.89,33.76,33.84,70100.0,22.6943,22.7144,22.6272,22.6808,70100.0
2010-08-30 11:30:00,33.84,33.86,33.77,33.83,78200.0,22.6808,22.6943,22.6339,22.6741,78200.0
2010-08-30 12:00:00,33.83,33.85,33.78,33.79,24200.0,22.6741,22.6875,22.6406,22.6473,24200.0
2010-08-30 12:30:00,33.79,33.87,33.77,33.78,42800.0,22.6473,22.701,22.6339,22.6406,42800.0
2010-08-30 13:00:00,33.78,33.84,33.67,33.67,30000.0,22.6406,22.6808,22.5669,22.5669,30000.0
2010-08-30 13:30:00,33.68,33.79,33.68,33.73,48800.0,22.5736,22.6473,22.5736,22.6071,48800.0
2010-08-30 14:00:00,33.73,33.77,33.64,33.75,75600.0,22.6071,22.6339,22.5468,22.6205,75600.0
2010-08-30 14:30:00,33.74,33.81,33.74,33.78,150800.0,22.6138,22.6607,22.6138,22.6406,150800.0
2010-08-30 15:00:00,33.78,33.8,33.65,33.67,140100.0,22.6406,22.654,22.5535,22.5669,140100.0
2010-08-30 15:30:00,33.66,33.67,33.48,33.53,151000.0,22.5602,22.5669,22.4396,22.4731,151000.0
2010-08-31 09:30:00,33.56,33.86,33.39,33.72,266300.0,22.4932,22.6943,22.3792,22.6004,266300.0
2010-08-31 10:00:00,33.74,34.12,33.74,34.0,103100.0,22.6138,22.8685,22.6138,22.7881,103100.0
2010-08-31 10:30:00,34.02,34.03,33.8,33.99,69000.0,22.8015,22.8082,22.654,22.7814,69000.0
2010-08-31 11:00:00,33.98,34.08,33.87,33.96,92900.0,22.7747,22.8417,22.701,22.7613,92900.0
2010-08-31 11:30:00,33.95,34.13,33.91,34.04,63300.0,22.7546,22.8752,22.7278,22.8149,63300.0
2010-08-31 12:00:00,34.06,34.07,33.9,33.9,40000.0,22.8283,22.835,22.7211,22.7211,40000.0
2010-08-31 12:30:00,33.9,33.93,33.73,33.73,81800.0,22.7211,22.7412,22.6071,22.6071,81800.0
2010-08-31 13:00:00,33.74,33.85,33.67,33.85,48100.0,22.6138,22.6875,22.5669,22.6875,48100.0
2010-08-31 13:30:00,33.85,33.86,33.82,33.85,26000.0,22.6875,22.6943,22.6674,22.6875,26000.0
2010-08-31 14:00:00,33.85,33.92,33.69,33.73,231400.0,22.6875,22.7345,22.5803,22.6071,231400.0
2010-08-31 14:30:00,33.71,33.71,33.44,33.49,145800.0,22.5937,22.5937,22.4128,22.4463,145800.0
2010-08-31 15:00:00,33.49,33.62,33.49,33.6,105200.0,22.4463,22.5334,22.4463,22.52,105200.0
2010-08-31 15:30:00,33.61,33.75,33.55,33.67,301800.0,22.5267,22.6205,22.4865,22.5669,301800.0
2010-09-01 09:30:00,34.52,34.79,34.43,34.78,230200.0,23.1366,23.3176,23.0763,23.3109,230200.0
2010-09-01 10:00:00,34.78,35.19,34.77,35.15,215000.0,23.3109,23.5857,23.3042,23.5589,215000.0
2010-09-01 10:30:00,35.15,35.45,35.13,35.41,199700.0,23.5589,23.7599,23.5455,23.7331,199700.0
2010-09-01 11:00:00,35.4,35.44,35.32,35.39,215500.0,23.7264,23.7532,23.6728,23.7197,215500.0
2010-09-01 11:30:00,35.4,35.47,35.37,35.41,60100.0,23.7264,23.7733,23.7063,23.7331,60100.0
2010-09-01 12:00:00,35.41,35.43,35.34,35.36,47300.0,23.7331,23.7465,23.6862,23.6996,47300.0
2010-09-01 12:30:00,35.35,35.36,35.28,35.31,42100.0,23.6929,23.6996,23.646,23.6661,42100.0
2010-09-01 13:00:00,35.31,35.37,35.29,35.34,46800.0,23.6661,23.7063,23.6527,23.6862,46800.0
2010-09-01 13:30:00,35.34,35.42,35.34,35.37,71400.0,23.6862,23.7398,23.6862,23.7063,71400.0
2010-09-01 14:00:00,35.38,35.43,35.28,35.34,85500.0,23.713,23.7465,23.646,23.6862,85500.0
2010-09-01 14:30:00,35.34,35.35,35.23,35.29,96800.0,23.6862,23.6929,23.6125,23.6527,96800.0
2010-09-01 15:00:00,35.29,35.37,35.25,35.35,117800.0,23.6527,23.7063,23.6259,23.6929,117800.0
2010-09-01 15:30:00,35.35,35.47,35.33,35.44,195300.0,23.6929,23.7733,23.6795,23.7532,195300.0
2010-09-02 09:30:00,35.39,35.52,35.33,35.51,113200.0,23.7197,23.8068,23.6795,23.8001,113200.0
2010-09-02 10:00:00,35.52,35.65,35.36,35.44,136100.0,23.8068,23.894,23.6996,23.7532,136100.0
2010-09-02 10:30:00,35.45,35.54,35.38,35.53,44500.0,23.7599,23.8203,23.713,23.8135,44500.0
2010-09-02 11:00:00,35.54,35.57,35.26,35.33,55900.0,23.8203,23.8404,23.6326,23.6795,55900.0
2010-09-02 11:30:00,35.31,35.43,35.31,35.38,31800.0,23.6661,23.7465,23.6661,23.713,31800.0
2010-09-02 12:00:00,35.39,35.55,35.39,35.5,36600.0,23.7197,23.827,23.7197,23.7934,36600.0
2010-09-02 12:30:00,35.51,35.54,35.44,35.44,46200.0,23.8001,23.8203,23.7532,23.7532,46200.0
2010-09-02 13:00:00,35.44,35.51,35.44,35.51,35600.0,23.7532,23.8001,23.7532,23.8001,35600.0
2010-09-02 13:30:00,35.5,35.53,35.44,35.44,33400.0,23.7934,23.8135,23.7532,23.7532,33400.0
2010-09-02 14:00:00,35.44,35.55,35.43,35.49,40000.0,23.7532,23.827,23.7465,23.7867,40000.0
2010-09-02 14:30:00,35.5,35.52,35.45,35.51,26100.0,23.7934,23.8068,23.7599,23.8001,26100.0
2010-09-02 15:00:00,35.51,35.56,35.49,35.54,62700.0,23.8001,23.8337,23.7867,23.8203,62700.0
2010-09-02 15:30:00,35.54,35.7,35.52,35.65,164000.0,23.8203,23.9275,23.8068,23.894,164000.0
2010-09-03 09:30:00,36.03,36.52,36.03,36.46,245600.0,24.1487,24.4771,24.1487,24.4369,245600.0
2010-09-03 10:00:00,36.45,36.46,36.24,36.25,107300.0,24.4302,24.4369,24.2894,24.2961,107300.0
2010-09-03 10:30:00,36.24,36.29,36.12,36.21,63100.0,24.2894,24.3229,24.209,24.2693,63100.0
2010-09-03 11:00:00,36.23,36.35,36.17,36.3,49300.0,24.2827,24.3631,24.2425,24.3296,49300.0
2010-09-03 11:30:00,36.3,36.32,36.14,36.18,39200.0,24.3296,24.343,24.2224,24.2492,39200.0
2010-09-03 12:00:00,36.18,36.29,36.17,36.24,43000.0,24.2492,24.3229,24.2425,24.2894,43000.0
2010-09-03 12:30:00,36.25,36.37,36.24,36.33,47300.0,24.2961,24.3765,24.2894,24.3497,47300.0
2010-09-03 13:00:00,36.32,36.35,36.22,36.24,54200.0,24.343,24.3631,24.276,24.2894,54200.0
2010-09-03 13:30:00,36.24,36.35,36.22,36.27,36000.0,24.2894,24.3631,24.276,24.3095,36000.0
2010-09-03 14:00:00,36.27,36.35,36.27,36.29,46200.0,24.3095,24.3631,24.3095,24.3229,46200.0
2010-09-03 14:30:00,36.28,36.32,36.19,36.19,55900.0,24.3162,24.343,24.2559,24.2559,55900.0
2010-09-03 15:00:00,36.2,36.22,36.16,36.22,96600.0,24.2626,24.276,24.2358,24.276,96600.0
2010-09-03 15:30:00,36.22,36.26,36.19,36.24,143900.0,24.276,24.3028,24.2559,24.2894,143900.0
2010-09-07 09:30:00,35.52,35.83,35.47,35.5,173400.0,23.8068,24.0146,23.7733,23.7934,173400.0
2010-09-07 10:00:00,35.49,35.64,35.42,35.5,90000.0,23.7867,23.8873,23.7398,23.7934,90000.0
2010-09-07 10:30:00,35.49,35.55,35.41,35.49,58000.0,23.7867,23.827,23.7331,23.7867,58000.0
2010-09-07 11:00:00,35.49,35.53,35.34,35.47,84100.0,23.7867,23.8135,23.6862,23.7733,84100.0
2010-09-07 11:30:00,35.48,35.55,35.42,35.55,60600.0,23.78,23.827,23.7398,23.827,60600.0
2010-09-07 12:00:00,35.56,35.6,35.44,35.46,40800.0,23.8337,23.8605,23.7532,23.7666,40800.0
2010-09-07 12:30:00,35.46,35.52,35.38,35.47,32000.0,23.7666,23.8068,23.713,23.7733,32000.0
2010-09-07 13:00:00,35.48,35.53,35.4,35.53,27200.0,23.78,23.8135,23.7264,23.8135,27200.0
2010-09-07 13:30:00,35.51,35.66,35.5,35.64,43500.0,23.8001,23.9007,23.7934,23.8873,43500.0
2010-09-07 14:00:00,35.64,35.76,35.6,35.68,56800.0,23.8873,23.9677,23.8605,23.9141,56800.0
2010-09-07 14:30:00,35.68,35.68,35.43,35.45,46500.0,23.9141,23.9141,23.7465,23.7599,46500.0
2010-09-07 15:00:00,35.46,35.57,35.42,35.52,95500.0,23.7666,23.8404,23.7398,23.8068,95500.0
2010-09-07 15:30:00,35.52,35.57,35.44,35.48,107700.0,23.8068,23.8404,23.7532,23.78,107700.0
2010-09-08 09:30:00,35.91,36.15,35.85,36.09,67300.0,24.0682,24.2291,24.028,24.1889,67300.0
2010-09-08 10:00:00,36.08,36.24,36.02,36.2,66500.0,24.1822,24.2894,24.142,24.2626,66500.0
2010-09-08 10:30:00,36.2,36.31,36.18,36.19,41700.0,24.2626,24.3363,24.2492,24.2559,41700.0
2010-09-08 11:00:00,36.21,36.33,36.19,36.2,47300.0,24.2693,24.3497,24.2559,24.2626,47300.0
2010-09-08 11:30:00,36.2,36.25,36.02,36.06,44600.0,24.2626,24.2961,24.142,24.1688,44600.0
2010-09-08 12:00:00,36.05,36.22,36.05,36.21,30300.0,24.1621,24.276,24.1621,24.2693,30300.0
2010-09-08 12:30:00,36.22,36.29,36.19,36.27,25200.0,24.276,24.3229,24.2559,24.3095,25200.0
2010-09-08 13:00:00,36.27,36.28,36.19,36.19,84500.0,24.3095,24.3162,24.2559,24.2559,84500.0
2010-09-08 13:30:00,36.2,36.2,36.01,36.04,26700.0,24.2626,24.2626,24.1353,24.1554,26700.0
2010-09-08 14:00:00,36.04,36.1,35.94,36.08,70100.0,24.1554,24.1956,24.0883,24.1822,70100.0
2010-09-08 14:30:00,36.08,36.15,36.07,36.12,26900.0,24.1822,24.2291,24.1755,24.209,26900.0
2010-09-08 15:00:00,36.11,36.19,36.03,36.03,64900.0,24.2023,24.2559,24.1487,24.1487,64900.0
2010-09-08 15:30:00,36.02,36.12,35.95,35.96,134400.0,24.142,24.209,24.095,24.1018,134400.0
2010-09-09 09:30:00,36.31,36.33,36.22,36.3,99000.0,24.3363,24.3497,24.276,24.3296,99000.0
2010-09-09 10:00:00,36.31,36.31,36.06,36.17,124800.0,24.3363,24.3363,24.1688,24.2425,124800.0
2010-09-09 10:30:00,36.17,36.19,36.1,36.14,59400.0,24.2425,24.2559,24.1956,24.2224,59400.0
2010-09-09 11:00:00,36.14,36.21,36.09,36.14,89900.0,24.2224,24.2693,24.1889,24.2224,89900.0
2010-09-09 11:30:00,36.14,36.15,35.93,35.96,43000.0,24.2224,24.2291,24.0816,24.1018,43000.0
2010-09-09 12:00:00,35.97,35.98,35.93,35.93,61200.0,24.1085,24.1152,24.0816,24.0816,61200.0
2010-09-09 12:30:00,35.93,35.97,35.88,35.92,126100.0,24.0816,24.1085,24.0481,24.0749,126100.0
2010-09-09 13:00:00,35.92,35.92,35.75,35.75,65200.0,24.0749,24.0749,23.961,23.961,65200.0
2010-09-09 13:30:00,35.75,35.87,35.71,35.81,42300.0,23.961,24.0414,23.9342,24.0012,42300.0
2010-09-09 14:00:00,35.81,35.83,35.76,35.8,61700.0,24.0012,24.0146,23.9677,23.9945,61700.0
2010-09-09 14:30:00,35.8,35.92,35.77,35.92,46200.0,23.9945,24.0749,23.9744,24.0749,46200.0
2010-09-09 15:00:00,35.91,35.98,35.91,35.98,49100.0,24.0682,24.1152,24.0682,24.1152,49100.0
2010-09-09 15:30:00,35.97,36.04,35.94,35.97,180100.0,24.1085,24.1554,24.0883,24.1085,180100.0
2010-09-10 09:30:00,36.08,36.26,36.02,36.18,34300.0,24.1822,24.3028,24.142,24.2492,34300.0
2010-09-10 10:00:00,36.13,36.18,36.06,36.15,48800.0,24.2157,24.2492,24.1688,24.2291,48800.0
2010-09-10 10:30:00,36.17,36.32,36.15,36.31,65300.0,24.2425,24.343,24.2291,24.3363,65300.0
2010-09-10 11:00:00,36.32,36.32,36.2,36.32,64400.0,24.343,24.343,24.2626,24.343,64400.0
2010-09-10 11:30:00,36.33,36.34,36.13,36.14,26400.0,24.3497,24.3564,24.2157,24.2224,26400.0
2010-09-10 12:00:00,36.14,36.21,36.1,36.16,50800.0,24.2224,24.2693,24.1956,24.2358,50800.0
2010-09-10 12:30:00,36.14,36.21,36.09,36.11,20400.0,24.2224,24.2693,24.1889,24.2023,20400.0
2010-09-10 13:00:00,36.12,36.16,36.11,36.14,22300.0,24.209,24.2358,24.2023,24.2224,22300.0
2010-09-10 13:30:00,36.14,36.21,36.1,36.11,65600.0,24.2224,24.2693,24.1956,24.2023,65600.0
2010-09-10 14:00:00,36.12,36.2,36.1,36.2,52600.0,24.209,24.2626,24.1956,24.2626,52600.0
2010-09-10 14:30:00,36.2,36.26,36.17,36.25,69500.0,24.2626,24.3028,24.2425,24.2961,69500.0
2010-09-10 15:00:00,36.25,36.25,36.18,36.24,31900.0,24.2961,24.2961,24.2492,24.2894,31900.0
2010-09-10 15:30:00,36.25,36.27,36.17,36.18,86000.0,24.2961,24.3095,24.2425,24.2492,86000.0
2010-09-13 09:30:00,36.67,36.78,36.6,36.68,68200.0,24.5776,24.6513,24.5307,24.5843,68200.0
2010-09-13 10:00:00,36.69,36.86,36.67,36.84,54900.0,24.591,24.705,24.5776,24.6916,54900.0
2010-09-13 10:30:00,36.86,36.9,36.81,36.83,36300.0,24.705,24.7318,24.6715,24.6849,36300.0
2010-09-13 11:00:00,36.82,36.85,36.69,36.73,91000.0,24.6782,24.6983,24.591,24.6178,91000.0
2010-09-13 11:30:00,36.73,36.73,36.6,36.67,45700.0,24.6178,24.6178,24.5307,24.5776,45700.0
2010-09-13 12:00:00,36.67,36.68,36.45,36.51,32500.0,24.5776,24.5843,24.4302,24.4704,32500.0
2010-09-13 12:30:00,36.51,36.53,36.42,36.44,73100.0,24.4704,24.4838,24.4101,24.4235,73100.0
2010-09-13 13:00:00,36.46,36.58,36.46,36.57,41400.0,24.4369,24.5173,24.4369,24.5106,41400.0
2010-09-13 13:30:00,36.56,36.61,36.53,36.54,19400.0,24.5039,24.5374,24.4838,24.4905,19400.0
2010-09-13 14:00:00,36.55,36.61,36.48,36.61,31900.0,24.4972,24.5374,24.4503,24.5374,31900.0
2010-09-13 14:30:00,36.61,36.64,36.59,36.62,38300.0,24.5374,24.5575,24.524,24.5441,38300.0
2010-09-13 15:00:00,36.62,36.65,36.6,36.64,53200.0,24.5441,24.5642,24.5307,24.5575,53200.0
2010-09-13 15:30:00,36.64,36.72,36.62,36.67,104800.0,24.5575,24.6111,24.5441,24.5776,104800.0
2010-09-14 09:30:00,36.43,36.44,36.13,36.35,62200.0,24.4168,24.4235,24.2157,24.3631,62200.0
2010-09-14 10:00:00,36.35,36.52,36.25,36.52,72100.0,24.3631,24.4771,24.2961,24.4771,72100.0
2010-09-14 10:30:00,36.53,36.81,36.5,36.75,86100.0,24.4838,24.6715,24.4637,24.6312,86100.0
2010-09-14 11:00:00,36.75,36.96,36.74,36.84,54500.0,24.6312,24.772,24.6245,24.6916,54500.0
2010-09-14 11:30:00,36.85,36.9,36.75,36.89,52900.0,24.6983,24.7318,24.6312,24.7251,52900.0
2010-09-14 12:00:00,36.88,36.9,36.78,36.81,48500.0,24.7184,24.7318,24.6513,24.6715,48500.0
2010-09-14 12:30:00,36.81,36.81,36.69,36.71,27000.0,24.6715,24.6715,24.591,24.6044,27000.0
2010-09-14 13:00:00,36.72,36.75,36.62,36.65,39200.0,24.6111,24.6312,24.5441,24.5642,39200.0
2010-09-14 13:30:00,36.66,36.69,36.57,36.64,65700.0,24.5709,24.591,24.5106,24.5575,65700.0
2010-09-14 14:00:00,36.64,36.7,36.62,36.67,48300.0,24.5575,24.5977,24.5441,24.5776,48300.0
2010-09-14 14:30:00,36.67,36.79,36.65,36.77,47100.0,24.5776,24.658,24.5642,24.6446,47100.0
2010-09-14 15:00:00,36.76,36.78,36.72,36.75,43600.0,24.6379,24.6513,24.6111,24.6312,43600.0
2010-09-14 15:30:00,36.75,36.83,36.64,36.65,121000.0,24.6312,24.6849,24.5575,24.5642,121000.0
2010-09-15 09:30:00,36.21,36.46,36.16,36.39,142600.0,24.2693,24.4369,24.2358,24.39,142600.0
2010-09-15 10:00:00,36.39,36.65,36.39,36.54,82900.0,24.39,24.5642,24.39,24.4905,82900.0
2010-09-15 10:30:00,36.55,36.69,36.51,36.68,66000.0,24.4972,24.591,24.4704,24.5843,66000.0
2010-09-15 11:00:00,36.69,36.7,36.47,36.47,86300.0,24.591,24.5977,24.4436,24.4436,86300.0
2010-09-15 11:30:00,36.46,36.52,36.38,36.45,38000.0,24.4369,24.4771,24.3833,24.4302,38000.0
2010-09-15 12:00:00,36.46,36.51,36.42,36.44,39800.0,24.4369,24.4704,24.4101,24.4235,39800.0
2010-09-15 12:30:00,36.45,36.51,36.44,36.51,41600.0,24.4302,24.4704,24.4235,24.4704,41600.0
2010-09-15 13:00:00,36.51,36.52,36.42,36.42,82700.0,24.4704,24.4771,24.4101,24.4101,82700.0
2010-09-15 13:30:00,36.42,36.46,36.34,36.36,102100.0,24.4101,24.4369,24.3564,24.3698,102100.0
2010-09-15 14:00:00,36.36,36.37,36.23,36.3,83400.0,24.3698,24.3765,24.2827,24.3296,83400.0
2010-09-15 14:30:00,36.29,36.3,36.22,36.24,98700.0,24.3229,24.3296,24.276,24.2894,98700.0
2010-09-15 15:00:00,36.24,36.44,36.22,36.43,93600.0,24.2894,24.4235,24.276,24.4168,93600.0
2010-09-15 15:30:00,36.45,36.49,36.41,36.46,124000.0,24.4302,24.457,24.4034,24.4369,124000.0
2010-09-16 09:30:00,36.56,36.62,36.43,36.57,89400.0,24.5039,24.5441,24.4168,24.5106,89400.0
2010-09-16 10:00:00,36.57,36.74,36.44,36.65,108000.0,24.5106,24.6245,24.4235,24.5642,108000.0
2010-09-16 10:30:00,36.63,36.63,36.51,36.55,60700.0,24.5508,24.5508,24.4704,24.4972,60700.0
2010-09-16 11:00:00,36.55,36.6,36.53,36.59,52500.0,24.4972,24.5307,24.4838,24.524,52500.0
2010-09-16 11:30:00,36.57,36.57,36.46,36.54,39800.0,24.5106,24.5106,24.4369,24.4905,39800.0
2010-09-16 12:00:00,36.54,36.54,36.46,36.49,38300.0,24.4905,24.4905,24.4369,24.457,38300.0
2010-09-16 12:30:00,36.49,36.58,36.49,36.57,57300.0,24.457,24.5173,24.457,24.5106,57300.0
2010-09-16 13:00:00,36.58,36.59,36.51,36.58,30800.0,24.5173,24.524,24.4704,24.5173,30800.0
2010-09-16 13:30:00,36.59,36.59,36.5,36.52,35600.0,24.524,24.524,24.4637,24.4771,35600.0
2010-09-16 14:00:00,36.53,36.58,36.49,36.53,83700.0,24.4838,24.5173,24.457,24.4838,83700.0
2010-09-16 14:30:00,36.53,36.61,36.53,36.6,79500.0,24.4838,24.5374,24.4838,24.5307,79500.0
2010-09-16 15:00:00,36.6,36.63,36.57,36.62,95900.0,24.5307,24.5508,24.5106,24.5441,95900.0
2010-09-16 15:30:00,36.63,36.66,36.57,36.6,138600.0,24.5508,24.5709,24.5106,24.5307,138600.0
2010-09-17 09:30:00,36.73,36.81,36.33,36.46,80000.0,24.6178,24.6715,24.3497,24.4369,80000.0
2010-09-17 10:00:00,36.45,36.53,36.28,36.45,83000.0,24.4302,24.4838,24.3162,24.4302,83000.0
2010-09-17 10:30:00,36.46,36.64,36.36,36.57,63100.0,24.4369,24.5575,24.3698,24.5106,63100.0
2010-09-17 11:00:00,36.57,36.75,36.56,36.6,40500.0,24.5106,24.6312,24.5039,24.5307,40500.0
2010-09-17 11:30:00,36.6,36.6,36.49,36.52,21300.0,24.5307,24.5307,24.457,24.4771,21300.0
2010-09-17 12:00:00,36.52,36.61,36.52,36.59,17800.0,24.4771,24.5374,24.4771,24.524,17800.0
2010-09-17 12:30:00,36.6,36.6,36.48,36.5,17500.0,24.5307,24.5307,24.4503,24.4637,17500.0
2010-09-17 13:00:00,36.5,36.52,36.43,36.47,27300.0,24.4637,24.4771,24.4168,24.4436,27300.0
2010-09-17 13:30:00,36.46,36.51,36.42,36.45,38000.0,24.4369,24.4704,24.4101,24.4302,38000.0
2010-09-17 14:00:00,36.46,36.5,36.41,36.48,36700.0,24.4369,24.4637,24.4034,24.4503,36700.0
2010-09-17 14:30:00,36.47,36.55,36.46,36.47,34900.0,24.4436,24.4972,24.4369,24.4436,34900.0
2010-09-17 15:00:00,36.47,36.48,36.32,36.32,62400.0,24.4436,24.4503,24.343,24.343,62400.0
2010-09-17 15:30:00,36.32,36.52,36.31,36.5,147500.0,24.343,24.4771,24.3363,24.4637,147500.0
2010-09-20 09:30:00,36.72,36.85,36.57,36.82,77000.0,24.6111,24.6983,24.5106,24.6782,77000.0
2010-09-20 10:00:00,36.79,37.14,36.76,37.07,72000.0,24.658,24.8926,24.6379,24.8457,72000.0
2010-09-20 10:30:00,37.07,37.21,37.06,37.2,38900.0,24.8457,24.9395,24.839,24.9328,38900.0
2010-09-20 11:00:00,37.21,37.25,37.18,37.21,40500.0,24.9395,24.9664,24.9194,24.9395,40500.0
2010-09-20 11:30:00,37.22,37.25,37.1,37.12,43600.0,24.9463,24.9664,24.8658,24.8792,43600.0
2010-09-20 12:00:00,37.12,37.15,37.08,37.13,30700.0,24.8792,24.8993,24.8524,24.8859,30700.0
2010-09-20 12:30:00,37.13,37.18,37.08,37.15,25300.0,24.8859,24.9194,24.8524,24.8993,25300.0
2010-09-20 13:00:00,37.15,37.17,37.12,37.16,14500.0,24.8993,24.9127,24.8792,24.906,14500.0
2010-09-20 13:30:00,37.16,37.17,37.11,37.16,19700.0,24.906,24.9127,24.8725,24.906,19700.0
2010-09-20 14:00:00,37.16,37.2,37.13,37.18,21300.0,24.906,24.9328,24.8859,24.9194,21300.0
2010-09-20 14:30:00,37.18,37.28,37.17,37.28,29400.0,24.9194,24.9865,24.9127,24.9865,29400.0
2010-09-20 15:00:00,37.27,37.29,37.19,37.22,64600.0,24.9798,24.9932,24.9261,24.9463,64600.0
2010-09-20 15:30:00,37.21,37.29,37.13,37.17,174700.0,24.9395,24.9932,24.8859,24.9127,174700.0
2010-09-21 09:30:00,37.84,37.85,37.59,37.65,156400.0,25.3618,25.3685,25.1942,25.2345,156400.0
2010-09-21 10:00:00,37.65,37.69,37.54,37.59,112300.0,25.2345,25.2613,25.1607,25.1942,112300.0
2010-09-21 10:30:00,37.6,37.69,37.54,37.55,78900.0,25.2009,25.2613,25.1607,25.1674,78900.0
2010-09-21 11:00:00,37.56,37.56,37.36,37.41,97700.0,25.1741,25.1741,25.0401,25.0736,97700.0
2010-09-21 11:30:00,37.41,37.44,37.38,37.42,51100.0,25.0736,25.0937,25.0535,25.0803,51100.0
2010-09-21 12:00:00,37.41,37.44,37.34,37.35,34600.0,25.0736,25.0937,25.0267,25.0334,34600.0
2010-09-21 12:30:00,37.34,37.36,37.3,37.35,37500.0,25.0267,25.0401,24.9999,25.0334,37500.0
2010-09-21 13:00:00,37.36,37.36,37.21,37.29,36700.0,25.0401,25.0401,24.9395,24.9932,36700.0
2010-09-21 13:30:00,37.3,37.32,37.25,37.31,28500.0,24.9999,25.0133,24.9664,25.0066,28500.0
2010-09-21 14:00:00,37.32,37.72,36.75,37.69,283100.0,25.0133,25.2814,24.6312,25.2613,283100.0
2010-09-21 14:30:00,37.69,38.11,37.64,37.86,216600.0,25.2613,25.5428,25.2278,25.3752,216600.0
2010-09-21 15:00:00,37.86,37.88,37.65,37.7,115500.0,25.3752,25.3886,25.2345,25.268,115500.0
2010-09-21 15:30:00,37.69,37.71,37.48,37.61,206500.0,25.2613,25.2747,25.1205,25.2076,206500.0
2010-09-22 09:30:00,37.88,38.19,37.86,38.11,95700.0,25.3886,25.5964,25.3752,25.5428,95700.0
2010-09-22 10:00:00,38.1,38.11,37.89,37.98,125300.0,25.5361,25.5428,25.3953,25.4556,125300.0
2010-09-22 10:30:00,37.96,38.01,37.81,38.0,151400.0,25.4422,25.4757,25.3417,25.469,151400.0
2010-09-22 11:00:00,38.0,38.03,37.7,37.73,108800.0,25.469,25.4891,25.268,25.2881,108800.0
2010-09-22 11:30:00,37.72,37.9,37.71,37.87,90900.0,25.2814,25.402,25.2747,25.3819,90900.0
2010-09-22 12:00:00,37.88,37.95,37.83,37.91,45100.0,25.3886,25.4355,25.3551,25.4087,45100.0
2010-09-22 12:30:00,37.9,37.95,37.87,37.92,55300.0,25.402,25.4355,25.3819,25.4154,55300.0
2010-09-22 13:00:00,37.92,37.95,37.73,37.77,153000.0,25.4154,25.4355,25.2881,25.3149,153000.0
2010-09-22 13:30:00,37.77,37.79,37.73,37.74,169200.0,25.3149,25.3283,25.2881,25.2948,169200.0
2010-09-22 14:00:00,37.74,37.76,37.6,37.63,102200.0,25.2948,25.3082,25.2009,25.221,102200.0
2010-09-22 14:30:00,37.63,37.74,37.6,37.69,156100.0,25.221,25.2948,25.2009,25.2613,156100.0
2010-09-22 15:00:00,37.7,37.73,37.57,37.62,56200.0,25.268,25.2881,25.1808,25.2143,56200.0
2010-09-22 15:30:00,37.62,37.7,37.6,37.63,148800.0,25.2143,25.268,25.2009,25.221,148800.0
2010-09-23 09:30:00,36.89,37.02,36.75,36.87,199900.0,24.7251,24.8122,24.6312,24.7117,199900.0
2010-09-23 10:00:00,36.86,37.32,36.86,37.32,101800.0,24.705,25.0133,24.705,25.0133,101800.0
2010-09-23 10:30:00,37.32,37.53,37.31,37.47,139200.0,25.0133,25.154,25.0066,25.1138,139200.0
2010-09-23 11:00:00,37.46,37.62,37.37,37.58,147700.0,25.1071,25.2143,25.0468,25.1875,147700.0
2010-09-23 11:30:00,37.62,37.7,37.56,37.6,100500.0,25.2143,25.268,25.1741,25.2009,100500.0
2010-09-23 12:00:00,37.6,37.67,37.57,37.64,48700.0,25.2009,25.2479,25.1808,25.2278,48700.0
2010-09-23 12:30:00,37.63,37.71,37.6,37.7,60900.0,25.221,25.2747,25.2009,25.268,60900.0
2010-09-23 13:00:00,37.69,37.75,37.65,37.7,36000.0,25.2613,25.3015,25.2345,25.268,36000.0
2010-09-23 13:30:00,37.7,37.79,37.67,37.71,152800.0,25.268,25.3283,25.2479,25.2747,152800.0
2010-09-23 14:00:00,37.7,37.77,37.68,37.72,67800.0,25.268,25.3149,25.2546,25.2814,67800.0
2010-09-23 14:30:00,37.72,37.75,37.46,37.47,92400.0,25.2814,25.3015,25.1071,25.1138,92400.0
2010-09-23 15:00:00,37.47,37.51,37.29,37.29,123600.0,25.1138,25.1406,24.9932,24.9932,123600.0
2010-09-23 15:30:00,37.28,37.32,37.12,37.26,273900.0,24.9865,25.0133,24.8792,24.9731,273900.0
2010-09-24 09:30:00,38.19,38.34,38.08,38.33,80500.0,25.5964,25.6969,25.5227,25.6902,80500.0
2010-09-24 10:00:00,38.31,38.36,38.09,38.28,176000.0,25.6768,25.7103,25.5294,25.6567,176000.0
2010-09-24 10:30:00,38.29,38.31,38.18,38.24,46600.0,25.6634,25.6768,25.5897,25.6299,46600.0
2010-09-24 11:00:00,38.22,38.25,38.13,38.13,59900.0,25.6165,25.6366,25.5562,25.5562,59900.0
2010-09-24 11:30:00,38.14,38.15,37.93,38.01,54000.0,25.5629,25.5696,25.4221,25.4757,54000.0
2010-09-24 12:00:00,38.01,38.04,37.93,37.99,35600.0,25.4757,25.4958,25.4221,25.4623,35600.0
2010-09-24 12:30:00,37.99,38.1,37.98,38.04,29100.0,25.4623,25.5361,25.4556,25.4958,29100.0
2010-09-24 13:00:00,38.04,38.09,38.01,38.08,37800.0,25.4958,25.5294,25.4757,25.5227,37800.0
2010-09-24 13:30:00,38.08,38.12,37.98,38.0,54000.0,25.5227,25.5495,25.4556,25.469,54000.0
2010-09-24 14:00:00,37.99,38.01,37.94,38.01,47200.0,25.4623,25.4757,25.4288,25.4757,47200.0
2010-09-24 14:30:00,38.0,38.09,37.99,38.08,60100.0,25.469,25.5294,25.4623,25.5227,60100.0
2010-09-24 15:00:00,38.09,38.09,38.03,38.05,72800.0,25.5294,25.5294,25.4891,25.5025,72800.0
2010-09-24 15:30:00,38.06,38.14,38.05,38.13,128500.0,25.5093,25.5629,25.5025,25.5562,128500.0
2010-09-27 09:30:00,38.1,38.2,37.91,37.95,67100.0,25.5361,25.6031,25.4087,25.4355,67100.0
2010-09-27 10:00:00,37.95,38.1,37.93,38.09,85200.0,25.4355,25.5361,25.4221,25.5294,85200.0
2010-09-27 10:30:00,38.11,38.21,38.05,38.11,72600.0,25.5428,25.6098,25.5025,25.5428,72600.0
2010-09-27 11:00:00,38.1,38.11,37.93,38.07,50000.0,25.5361,25.5428,25.4221,25.516,50000.0
2010-09-27 11:30:00,38.08,38.18,38.04,38.06,91700.0,25.5227,25.5897,25.4958,25.5093,91700.0
2010-09-27 12:00:00,38.06,38.17,38.03,38.16,69900.0,25.5093,25.583,25.4891,25.5763,69900.0
2010-09-27 12:30:00,38.15,38.15,38.08,38.08,43900.0,25.5696,25.5696,25.5227,25.5227,43900.0
2010-09-27 13:00:00,38.08,38.1,38.05,38.08,68800.0,25.5227,25.5361,25.5025,25.5227,68800.0
2010-09-27 13:30:00,38.08,38.15,38.07,38.13,73100.0,25.5227,25.5696,25.516,25.5562,73100.0
2010-09-27 14:00:00,38.13,38.14,38.11,38.13,64900.0,25.5562,25.5629,25.5428,25.5562,64900.0
2010-09-27 14:30:00,38.13,38.15,38.09,38.09,44700.0,25.5562,25.5696,25.5294,25.5294,44700.0
2010-09-27 15:00:00,38.09,38.1,38.05,38.09,33500.0,25.5294,25.5361,25.5025,25.5294,33500.0
2010-09-27 15:30:00,38.09,38.09,37.89,37.91,89300.0,25.5294,25.5294,25.3953,25.4087,89300.0
2010-09-28 09:30:00,38.18,38.18,37.62,37.83,96200.0,25.5897,25.5897,25.2143,25.3551,96200.0
2010-09-28 10:00:00,37.83,38.16,37.61,38.09,178100.0,25.3551,25.5763,25.2076,25.5294,178100.0
2010-09-28 10:30:00,38.09,38.19,38.07,38.18,136300.0,25.5294,25.5964,25.516,25.5897,136300.0
2010-09-28 11:00:00,38.18,38.3,38.16,38.3,158200.0,25.5897,25.6701,25.5763,25.6701,158200.0
2010-09-28 11:30:00,38.3,38.31,38.22,38.25,62400.0,25.6701,25.6768,25.6165,25.6366,62400.0
2010-09-28 12:00:00,38.25,38.3,38.16,38.24,54600.0,25.6366,25.6701,25.5763,25.6299,54600.0
2010-09-28 12:30:00,38.25,38.26,38.19,38.26,28100.0,25.6366,25.6433,25.5964,25.6433,28100.0
2010-09-28 13:00:00,38.25,38.26,38.15,38.22,45900.0,25.6366,25.6433,25.5696,25.6165,45900.0
2010-09-28 13:30:00,38.25,38.31,38.25,38.3,85800.0,25.6366,25.6768,25.6366,25.6701,85800.0
2010-09-28 14:00:00,38.3,38.3,38.11,38.11,53500.0,25.6701,25.6701,25.5428,25.5428,53500.0
2010-09-28 14:30:00,38.11,38.18,38.04,38.1,49800.0,25.5428,25.5897,25.4958,25.5361,49800.0
2010-09-28 15:00:00,38.1,38.25,38.1,38.21,119700.0,25.5361,25.6366,25.5361,25.6098,119700.0
2010-09-28 15:30:00,38.22,38.38,38.21,38.26,283000.0,25.6165,25.7237,25.6098,25.6433,283000.0
2010-09-29 09:30:00,38.09,38.43,38.01,38.22,281200.0,25.5294,25.7572,25.4757,25.6165,281200.0
2010-09-29 10:00:00,38.22,38.49,38.21,38.3,197300.0,25.6165,25.7975,25.6098,25.6701,197300.0
2010-09-29 10:30:00,38.3,38.45,38.23,38.3,92900.0,25.6701,25.7706,25.6232,25.6701,92900.0
2010-09-29 11:00:00,38.29,38.38,38.28,38.36,57400.0,25.6634,25.7237,25.6567,25.7103,57400.0
2010-09-29 11:30:00,38.36,38.42,38.35,38.39,77700.0,25.7103,25.7505,25.7036,25.7304,77700.0
2010-09-29 12:00:00,38.4,38.42,38.37,38.41,80900.0,25.7371,25.7505,25.717,25.7438,80900.0
2010-09-29 12:30:00,38.41,38.43,38.39,38.39,82300.0,25.7438,25.7572,25.7304,25.7304,82300.0
2010-09-29 13:00:00,38.4,38.41,38.3,38.31,58600.0,25.7371,25.7438,25.6701,25.6768,58600.0
2010-09-29 13:30:00,38.31,38.39,38.3,38.38,92400.0,25.6768,25.7304,25.6701,25.7237,92400.0
2010-09-29 14:00:00,38.38,38.41,38.37,38.37,87600.0,25.7237,25.7438,25.717,25.717,87600.0
2010-09-29 14:30:00,38.38,38.43,38.37,38.42,106100.0,25.7237,25.7572,25.717,25.7505,106100.0
2010-09-29 15:00:00,38.42,38.42,38.25,38.35,104000.0,25.7505,25.7505,25.6366,25.7036,104000.0
2010-09-29 15:30:00,38.34,38.38,38.27,38.34,187800.0,25.6969,25.7237,25.65,25.6969,187800.0
2010-09-30 09:30:00,38.84,38.92,38.67,38.79,133100.0,26.032,26.0857,25.9181,25.9985,133100.0
2010-09-30 10:00:00,38.78,38.79,38.57,38.71,137300.0,25.9918,25.9985,25.8511,25.9449,137300.0
2010-09-30 10:30:00,38.72,38.79,38.57,38.6,83100.0,25.9516,25.9985,25.8511,25.8712,83100.0
2010-09-30 11:00:00,38.6,38.62,38.18,38.2,186200.0,25.8712,25.8846,25.5897,25.6031,186200.0
2010-09-30 11:30:00,38.2,38.39,38.15,38.32,81900.0,25.6031,25.7304,25.5696,25.6835,81900.0
2010-09-30 12:00:00,38.32,38.34,38.12,38.24,52400.0,25.6835,25.6969,25.5495,25.6299,52400.0
2010-09-30 12:30:00,38.24,38.47,38.24,38.41,75100.0,25.6299,25.784,25.6299,25.7438,75100.0
2010-09-30 13:00:00,38.4,38.47,38.33,38.46,82500.0,25.7371,25.784,25.6902,25.7773,82500.0
2010-09-30 13:30:00,38.46,38.5,38.35,38.44,52000.0,25.7773,25.8042,25.7036,25.7639,52000.0
2010-09-30 14:00:00,38.45,38.48,38.28,38.43,49000.0,25.7706,25.7908,25.6567,25.7572,49000.0
2010-09-30 14:30:00,38.43,38.58,38.4,38.52,62000.0,25.7572,25.8578,25.7371,25.8176,62000.0
2010-09-30 15:00:00,38.52,38.54,38.37,38.53,80000.0,25.8176,25.831,25.717,25.8243,80000.0
2010-09-30 15:30:00,38.54,38.56,38.41,38.48,146200.0,25.831,25.8444,25.7438,25.7908,146200.0
2010-10-01 09:30:00,39.06,39.13,38.85,38.96,114700.0,26.1795,26.2264,26.0387,26.1125,114700.0
2010-10-01 10:00:00,38.95,39.08,38.71,38.77,166200.0,26.1058,26.1929,25.9449,25.9851,166200.0
2010-10-01 10:30:00,38.76,38.83,38.53,38.65,125600.0,25.9784,26.0253,25.8243,25.9047,125600.0
2010-10-01 11:00:00,38.64,38.7,38.55,38.69,112200.0,25.898,25.9382,25.8377,25.9315,112200.0
2010-10-01 11:30:00,38.68,38.88,38.64,38.8,60000.0,25.9248,26.0588,25.898,26.0052,60000.0
2010-10-01 12:00:00,38.8,38.82,38.7,38.79,38100.0,26.0052,26.0186,25.9382,25.9985,38100.0
2010-10-01 12:30:00,38.79,38.81,38.72,38.79,48400.0,25.9985,26.0119,25.9516,25.9985,48400.0
2010-10-01 13:00:00,38.8,38.87,38.75,38.76,62500.0,26.0052,26.0521,25.9717,25.9784,62500.0
2010-10-01 13:30:00,38.77,38.82,38.68,38.82,99900.0,25.9851,26.0186,25.9248,26.0186,99900.0
2010-10-01 14:00:00,38.82,38.94,38.82,38.91,178400.0,26.0186,26.0991,26.0186,26.079,178400.0
2010-10-01 14:30:00,38.91,39.01,38.9,39.01,126600.0,26.079,26.146,26.0723,26.146,126600.0
2010-10-01 15:00:00,39.01,39.04,38.92,38.96,174500.0,26.146,26.1661,26.0857,26.1125,174500.0
2010-10-01 15:30:00,38.95,39.03,38.89,38.95,264100.0,26.1058,26.1594,26.0655,26.1058,264100.0
2010-10-04 09:30:00,38.31,38.59,38.31,38.44,201400.0,25.6768,25.8645,25.6768,25.7639,201400.0
2010-10-04 10:00:00,38.43,38.54,38.31,38.39,176700.0,25.7572,25.831,25.6768,25.7304,176700.0
2010-10-04 10:30:00,38.39,38.45,38.12,38.15,162000.0,25.7304,25.7706,25.5495,25.5696,162000.0
2010-10-04 11:00:00,38.14,38.15,38.0,38.05,133800.0,25.5629,25.5696,25.469,25.5025,133800.0
2010-10-04 11:30:00,38.05,38.17,37.96,37.96,63200.0,25.5025,25.583,25.4422,25.4422,63200.0
2010-10-04 12:00:00,37.97,37.97,37.8,37.92,75500.0,25.4489,25.4489,25.335,25.4154,75500.0
2010-10-04 12:30:00,37.92,37.96,37.88,37.92,48100.0,25.4154,25.4422,25.3886,25.4154,48100.0
2010-10-04 13:00:00,37.93,37.95,37.87,37.92,75700.0,25.4221,25.4355,25.3819,25.4154,75700.0
2010-10-04 13:30:00,37.92,37.93,37.82,37.88,42100.0,25.4154,25.4221,25.3484,25.3886,42100.0
2010-10-04 14:00:00,37.9,37.91,37.76,37.81,66800.0,25.402,25.4087,25.3082,25.3417,66800.0
2010-10-04 14:30:00,37.81,37.9,37.79,37.84,44100.0,25.3417,25.402,25.3283,25.3618,44100.0
2010-10-04 15:00:00,37.84,38.0,37.83,37.98,77100.0,25.3618,25.469,25.3551,25.4556,77100.0
2010-10-04 15:30:00,37.99,38.03,37.93,38.01,131000.0,25.4623,25.4891,25.4221,25.4757,131000.0
2010-10-05 09:30:00,38.75,38.84,38.54,38.74,112100.0,25.9717,26.032,25.831,25.965,112100.0
2010-10-05 10:00:00,38.74,38.77,38.44,38.62,220800.0,25.965,25.9851,25.7639,25.8846,220800.0
2010-10-05 10:30:00,38.62,38.91,38.6,38.87,164100.0,25.8846,26.079,25.8712,26.0521,164100.0
2010-10-05 11:00:00,38.88,38.91,38.78,38.83,131900.0,26.0588,26.079,25.9918,26.0253,131900.0
2010-10-05 11:30:00,38.84,38.96,38.8,38.84,74800.0,26.032,26.1125,26.0052,26.032,74800.0
2010-10-05 12:00:00,38.84,38.89,38.83,38.85,39800.0,26.032,26.0655,26.0253,26.0387,39800.0
2010-10-05 12:30:00,38.85,38.94,38.83,38.9,58800.0,26.0387,26.0991,26.0253,26.0723,58800.0
2010-10-05 13:00:00,38.9,38.97,38.85,38.91,125000.0,26.0723,26.1192,26.0387,26.079,125000.0
2010-10-05 13:30:00,38.91,38.97,38.88,38.94,44200.0,26.079,26.1192,26.0588,26.0991,44200.0
2010-10-05 14:00:00,38.95,38.99,38.93,38.94,56700.0,26.1058,26.1326,26.0924,26.0991,56700.0
2010-10-05 14:30:00,38.95,39.02,38.94,39.0,90300.0,26.1058,26.1527,26.0991,26.1393,90300.0
2010-10-05 15:00:00,39.01,39.07,39.01,39.03,86900.0,26.146,26.1862,26.146,26.1594,86900.0
2010-10-05 15:30:00,39.04,39.04,38.92,38.92,161700.0,26.1661,26.1661,26.0857,26.0857,161700.0
2010-10-06 09:30:00,39.4,39.52,39.34,39.51,228000.0,26.4074,26.4878,26.3672,26.4811,228000.0
2010-10-06 10:00:00,39.5,39.6,39.25,39.33,136400.0,26.4744,26.5414,26.3068,26.3605,136400.0
2010-10-06 10:30:00,39.32,39.44,39.24,39.35,127900.0,26.3538,26.4342,26.3001,26.3739,127900.0
2010-10-06 11:00:00,39.34,39.47,39.27,39.46,155200.0,26.3672,26.4543,26.3202,26.4476,155200.0
2010-10-06 11:30:00,39.47,39.56,39.47,39.49,89400.0,26.4543,26.5146,26.4543,26.4677,89400.0
2010-10-06 12:00:00,39.48,39.58,39.41,39.41,48200.0,26.461,26.528,26.4141,26.4141,48200.0
2010-10-06 12:30:00,39.42,39.5,39.38,39.39,31000.0,26.4208,26.4744,26.394,26.4007,31000.0
2010-10-06 13:00:00,39.39,39.4,39.31,39.39,53700.0,26.4007,26.4074,26.347,26.4007,53700.0
2010-10-06 13:30:00,39.39,39.43,39.27,39.34,41100.0,26.4007,26.4275,26.3202,26.3672,41100.0
2010-10-06 14:00:00,39.35,39.4,39.27,39.35,52900.0,26.3739,26.4074,26.3202,26.3739,52900.0
2010-10-06 14:30:00,39.36,39.42,39.34,39.4,51700.0,26.3806,26.4208,26.3672,26.4074,51700.0
2010-10-06 15:00:00,39.4,39.44,39.32,39.42,79900.0,26.4074,26.4342,26.3538,26.4208,79900.0
2010-10-06 15:30:00,39.41,39.47,39.37,39.46,122100.0,26.4141,26.4543,26.3873,26.4476,122100.0
2010-10-07 09:30:00,40.95,40.97,40.15,40.26,529600.0,27.4462,27.4596,26.91,26.9838,529600.0
2010-10-07 10:00:00,40.26,40.26,39.92,39.98,376400.0,26.9838,26.9838,26.7559,26.7961,376400.0
2010-10-07 10:30:00,40.0,40.04,39.81,39.9,274900.0,26.8095,26.8363,26.6822,26.7425,274900.0
2010-10-07 11:00:00,39.9,40.02,39.8,39.94,218300.0,26.7425,26.8229,26.6755,26.7693,218300.0
2010-10-07 11:30:00,39.95,40.0,39.89,39.95,73600.0,26.776,26.8095,26.7358,26.776,73600.0
2010-10-07 12:00:00,39.96,39.97,39.65,39.65,97000.0,26.7827,26.7894,26.5749,26.5749,97000.0
2010-10-07 12:30:00,39.65,39.71,39.52,39.71,105800.0,26.5749,26.6151,26.4878,26.6151,105800.0
2010-10-07 13:00:00,39.71,39.76,39.64,39.71,45400.0,26.6151,26.6487,26.5682,26.6151,45400.0
2010-10-07 13:30:00,39.72,39.77,39.65,39.76,83600.0,26.6218,26.6554,26.5749,26.6487,83600.0
2010-10-07 14:00:00,39.76,39.87,39.7,39.81,100200.0,26.6487,26.7224,26.6084,26.6822,100200.0
2010-10-07 14:30:00,39.81,39.92,39.79,39.92,83600.0,26.6822,26.7559,26.6688,26.7559,83600.0
2010-10-07 15:00:00,39.92,39.92,39.79,39.8,73100.0,26.7559,26.7559,26.6688,26.6755,73100.0
2010-10-07 15:30:00,39.8,39.92,39.78,39.87,149900.0,26.6755,26.7559,26.6621,26.7224,149900.0
2010-10-08 09:30:00,40.76,40.95,40.63,40.85,323700.0,27.3189,27.4462,27.2318,27.3792,323700.0
2010-10-08 10:00:00,40.84,40.93,40.7,40.78,292000.0,27.3725,27.4328,27.2787,27.3323,292000.0
2010-10-08 10:30:00,40.77,41.04,40.75,41.01,261300.0,27.3256,27.5066,27.3122,27.4865,261300.0
2010-10-08 11:00:00,41.02,41.13,41.01,41.08,173100.0,27.4932,27.5669,27.4865,27.5334,173100.0
2010-10-08 11:30:00,41.09,41.13,40.96,41.04,122600.0,27.5401,27.5669,27.4529,27.5066,122600.0
2010-10-08 12:00:00,41.04,41.05,40.95,40.95,56700.0,27.5066,27.5133,27.4462,27.4462,56700.0
2010-10-08 12:30:00,40.95,41.06,40.95,41.02,69700.0,27.4462,27.52,27.4462,27.4932,69700.0
2010-10-08 13:00:00,41.02,41.04,40.96,41.02,54500.0,27.4932,27.5066,27.4529,27.4932,54500.0
2010-10-08 13:30:00,41.02,41.02,40.93,40.96,72200.0,27.4932,27.4932,27.4328,27.4529,72200.0
2010-10-08 14:00:00,40.96,41.03,40.92,41.02,68800.0,27.4529,27.4999,27.4261,27.4932,68800.0
2010-10-08 14:30:00,41.02,41.1,41.01,41.06,118100.0,27.4932,27.5468,27.4865,27.52,118100.0
2010-10-08 15:00:00,41.06,41.13,41.04,41.08,136600.0,27.52,27.5669,27.5066,27.5334,136600.0
2010-10-08 15:30:00,41.08,41.25,41.07,41.16,294000.0,27.5334,27.6473,27.5267,27.587,294000.0
2010-10-11 09:30:00,41.23,41.36,41.17,41.18,222000.0,27.6339,27.721,27.5937,27.6004,222000.0
2010-10-11 10:00:00,41.18,41.3,41.11,41.24,190200.0,27.6004,27.6808,27.5535,27.6406,190200.0
2010-10-11 10:30:00,41.25,41.41,41.16,41.2,165300.0,27.6473,27.7545,27.587,27.6138,165300.0
2010-10-11 11:00:00,41.21,41.26,41.07,41.23,97500.0,27.6205,27.654,27.5267,27.6339,97500.0
2010-10-11 11:30:00,41.24,41.37,41.21,41.22,77900.0,27.6406,27.7277,27.6205,27.6272,77900.0
2010-10-11 12:00:00,41.22,41.32,41.14,41.3,65200.0,27.6272,27.6942,27.5736,27.6808,65200.0
2010-10-11 12:30:00,41.3,41.34,41.25,41.33,57500.0,27.6808,27.7076,27.6473,27.7009,57500.0
2010-10-11 13:00:00,41.33,41.33,41.19,41.21,64600.0,27.7009,27.7009,27.6071,27.6205,64600.0
2010-10-11 13:30:00,41.21,41.31,41.2,41.29,52200.0,27.6205,27.6875,27.6138,27.6741,52200.0
2010-10-11 14:00:00,41.3,41.31,41.22,41.26,71800.0,27.6808,27.6875,27.6272,27.654,71800.0
2010-10-11 14:30:00,41.26,41.31,41.18,41.19,71400.0,27.654,27.6875,27.6004,27.6071,71400.0
2010-10-11 15:00:00,41.2,41.24,41.01,41.01,94500.0,27.6138,27.6406,27.4865,27.4865,94500.0
2010-10-11 15:30:00,41.01,41.07,40.94,41.06,131100.0,27.4865,27.5267,27.4395,27.52,131100.0
2010-10-12 09:30:00,41.17,41.2,40.56,40.81,179200.0,27.5937,27.6138,27.1848,27.3524,179200.0
2010-10-12 10:00:00,40.81,41.04,40.76,40.97,107900.0,27.3524,27.5066,27.3189,27.4596,107900.0
2010-10-12 10:30:00,40.97,41.2,40.95,41.1,130600.0,27.4596,27.6138,27.4462,27.5468,130600.0
2010-10-12 11:00:00,41.1,41.2,41.09,41.19,205200.0,27.5468,27.6138,27.5401,27.6071,205200.0
2010-10-12 11:30:00,41.18,41.19,41.01,41.04,76000.0,27.6004,27.6071,27.4865,27.5066,76000.0
2010-10-12 12:00:00,41.04,41.11,41.0,41.0,123100.0,27.5066,27.5535,27.4797,27.4797,123100.0
2010-10-12 12:30:00,41.0,41.01,40.93,40.94,95300.0,27.4797,27.4865,27.4328,27.4395,95300.0
2010-10-12 13:00:00,40.95,41.09,40.94,41.07,81200.0,27.4462,27.5401,27.4395,27.5267,81200.0
2010-10-12 13:30:00,41.06,41.1,41.04,41.06,43100.0,27.52,27.5468,27.5066,27.52,43100.0
2010-10-12 14:00:00,41.07,41.36,40.99,41.19,256200.0,27.5267,27.721,27.473,27.6071,256200.0
2010-10-12 14:30:00,41.22,41.31,41.1,41.27,98400.0,27.6272,27.6875,27.5468,27.6607,98400.0
2010-10-12 15:00:00,41.27,41.45,41.2,41.45,237300.0,27.6607,27.7814,27.6138,27.7814,237300.0
2010-10-12 15:30:00,41.45,41.46,41.37,41.4,184300.0,27.7814,27.7881,27.7277,27.7478,184300.0
2010-10-13 09:30:00,41.71,41.81,41.63,41.64,176600.0,27.9556,28.0226,27.902,27.9087,176600.0
2010-10-13 10:00:00,41.64,41.82,41.63,41.73,149200.0,27.9087,28.0293,27.902,27.969,149200.0
2010-10-13 10:30:00,41.73,41.94,41.7,41.92,168400.0,27.969,28.1098,27.9489,28.0964,168400.0
2010-10-13 11:00:00,41.93,41.97,41.85,41.87,174600.0,28.1031,28.1299,28.0495,28.0629,174600.0
2010-10-13 11:30:00,41.88,41.91,41.82,41.88,108900.0,28.0696,28.0897,28.0293,28.0696,108900.0
2010-10-13 12:00:00,41.88,41.91,41.83,41.91,69000.0,28.0696,28.0897,28.036,28.0897,69000.0
2010-10-13 12:30:00,41.91,41.94,41.87,41.9,82300.0,28.0897,28.1098,28.0629,28.083,82300.0
2010-10-13 13:00:00,41.89,41.91,41.85,41.86,54300.0,28.0763,28.0897,28.0495,28.0562,54300.0
2010-10-13 13:30:00,41.87,41.9,41.85,41.85,55400.0,28.0629,28.083,28.0495,28.0495,55400.0
2010-10-13 14:00:00,41.85,41.91,41.85,41.88,73100.0,28.0495,28.0897,28.0495,28.0696,73100.0
2010-10-13 14:30:00,41.88,41.91,41.78,41.8,153500.0,28.0696,28.0897,28.0025,28.0159,153500.0
2010-10-13 15:00:00,41.81,41.91,41.79,41.83,196600.0,28.0226,28.0897,28.0092,28.036,196600.0
2010-10-13 15:30:00,41.82,41.87,41.76,41.78,328800.0,28.0293,28.0629,27.9891,28.0025,328800.0
2010-10-14 09:30:00,42.3,42.33,42.05,42.09,181900.0,28.3511,28.3712,28.1835,28.2103,181900.0
2010-10-14 10:00:00,42.1,42.29,42.06,42.25,282000.0,28.217,28.3444,28.1902,28.3175,282000.0
2010-10-14 10:30:00,42.25,42.32,42.2,42.32,115300.0,28.3175,28.3645,28.284,28.3645,115300.0
2010-10-14 11:00:00,42.32,42.39,42.19,42.28,177800.0,28.3645,28.4114,28.2773,28.3377,177800.0
2010-10-14 11:30:00,42.28,42.28,41.87,41.92,204600.0,28.3377,28.3377,28.0629,28.0964,204600.0
2010-10-14 12:00:00,41.93,42.01,41.73,41.74,159500.0,28.1031,28.1567,27.969,27.9757,159500.0
2010-10-14 12:30:00,41.74,41.79,41.66,41.78,120500.0,27.9757,28.0092,27.9221,28.0025,120500.0
2010-10-14 13:00:00,41.77,41.77,41.62,41.7,151600.0,27.9958,27.9958,27.8953,27.9489,151600.0
2010-10-14 13:30:00,41.7,41.86,41.7,41.86,115500.0,27.9489,28.0562,27.9489,28.0562,115500.0
2010-10-14 14:00:00,41.86,41.87,41.79,41.79,101900.0,28.0562,28.0629,28.0092,28.0092,101900.0
2010-10-14 14:30:00,41.79,41.83,41.71,41.75,105500.0,28.0092,28.036,27.9556,27.9824,105500.0
2010-10-14 15:00:00,41.75,41.89,41.66,41.87,139300.0,27.9824,28.0763,27.9221,28.0629,139300.0
2010-10-14 15:30:00,41.86,42.02,41.85,41.99,173500.0,28.0562,28.1634,28.0495,28.1433,173500.0
2010-10-15 09:30:00,42.27,42.28,41.96,41.99,158300.0,28.331,28.3377,28.1232,28.1433,158300.0
2010-10-15 10:00:00,41.98,42.06,41.51,41.71,164800.0,28.1366,28.1902,27.8216,27.9556,164800.0
2010-10-15 10:30:00,41.7,41.9,41.59,41.8,116800.0,27.9489,28.083,27.8752,28.0159,116800.0
2010-10-15 11:00:00,41.81,42.07,41.8,42.05,130600.0,28.0226,28.1969,28.0159,28.1835,130600.0
2010-10-15 11:30:00,42.04,42.1,41.78,41.81,109500.0,28.1768,28.217,28.0025,28.0226,109500.0
2010-10-15 12:00:00,41.8,41.88,41.7,41.82,89100.0,28.0159,28.0696,27.9489,28.0293,89100.0
2010-10-15 12:30:00,41.82,42.0,41.82,41.92,42400.0,28.0293,28.15,28.0293,28.0964,42400.0
2010-10-15 13:00:00,41.94,42.01,41.93,42.01,51800.0,28.1098,28.1567,28.1031,28.1567,51800.0
2010-10-15 13:30:00,42.01,42.02,41.84,41.89,83900.0,28.1567,28.1634,28.0427,28.0763,83900.0
2010-10-15 14:00:00,41.88,41.95,41.77,41.95,87200.0,28.0696,28.1165,27.9958,28.1165,87200.0
2010-10-15 14:30:00,41.95,42.02,41.93,41.96,84100.0,28.1165,28.1634,28.1031,28.1232,84100.0
2010-10-15 15:00:00,41.96,41.96,41.84,41.9,133700.0,28.1232,28.1232,28.0427,28.083,133700.0
2010-10-15 15:30:00,41.9,42.04,41.9,41.99,231900.0,28.083,28.1768,28.083,28.1433,231900.0
2010-10-18 09:30:00,41.78,41.97,41.63,41.91,102400.0,28.0025,28.1299,27.902,28.0897,102400.0
2010-10-18 10:00:00,41.92,41.95,41.8,41.87,83900.0,28.0964,28.1165,28.0159,28.0629,83900.0
2010-10-18 10:30:00,41.87,41.91,41.81,41.88,65700.0,28.0629,28.0897,28.0226,28.0696,65700.0
2010-10-18 11:00:00,41.89,41.9,41.73,41.8,97900.0,28.0763,28.083,27.969,28.0159,97900.0
2010-10-18 11:30:00,41.81,41.87,41.71,41.81,60600.0,28.0226,28.0629,27.9556,28.0226,60600.0
2010-10-18 12:00:00,41.81,41.86,41.77,41.81,41500.0,28.0226,28.0562,27.9958,28.0226,41500.0
2010-10-18 12:30:00,41.81,41.89,41.79,41.85,44200.0,28.0226,28.0763,28.0092,28.0495,44200.0
2010-10-18 13:00:00,41.85,41.89,41.84,41.86,38900.0,28.0495,28.0763,28.0427,28.0562,38900.0
2010-10-18 13:30:00,41.86,41.87,41.82,41.83,59600.0,28.0562,28.0629,28.0293,28.036,59600.0
2010-10-18 14:00:00,41.83,41.87,41.78,41.86,69000.0,28.036,28.0629,28.0025,28.0562,69000.0
2010-10-18 14:30:00,41.87,41.9,41.85,41.9,52800.0,28.0629,28.083,28.0495,28.083,52800.0
2010-10-18 15:00:00,41.9,42.04,41.89,41.94,172100.0,28.083,28.1768,28.0763,28.1098,172100.0
2010-10-18 15:30:00,41.95,42.0,41.86,41.86,201900.0,28.1165,28.15,28.0562,28.0562,201900.0
2010-10-19 09:30:00,40.73,40.97,40.59,40.92,233800.0,27.2988,27.4596,27.205,27.4261,233800.0
2010-10-19 10:00:00,40.91,41.08,40.84,41.0,170100.0,27.4194,27.5334,27.3725,27.4797,170100.0
2010-10-19 10:30:00,41.01,41.14,40.92,40.92,142400.0,27.4865,27.5736,27.4261,27.4261,142400.0
2010-10-19 11:00:00,40.91,40.98,40.8,40.87,105800.0,27.4194,27.4663,27.3457,27.3926,105800.0
2010-10-19 11:30:00,40.86,41.06,40.86,41.04,71200.0,27.3859,27.52,27.3859,27.5066,71200.0
2010-10-19 12:00:00,41.05,41.06,40.95,41.0,32100.0,27.5133,27.52,27.4462,27.4797,32100.0
2010-10-19 12:30:00,41.01,41.02,40.91,41.0,39400.0,27.4865,27.4932,27.4194,27.4797,39400.0
2010-10-19 13:00:00,41.02,41.02,40.82,40.83,61400.0,27.4932,27.4932,27.3591,27.3658,61400.0
2010-10-19 13:30:00,40.82,40.88,40.62,40.67,76500.0,27.3591,27.3993,27.2251,27.2586,76500.0
2010-10-19 14:00:00,40.66,40.67,40.41,40.49,147200.0,27.2519,27.2586,27.0843,27.1379,147200.0
2010-10-19 14:30:00,40.48,40.67,40.47,40.61,125100.0,27.1312,27.2586,27.1245,27.2184,125100.0
2010-10-19 15:00:00,40.6,40.65,40.31,40.32,128000.0,27.2117,27.2452,27.0173,27.024,128000.0
2010-10-19 15:30:00,40.33,40.55,40.29,40.52,199900.0,27.0307,27.1781,27.0039,27.158,199900.0
2010-10-20 09:30:00,41.1,41.52,41.05,41.42,191400.0,27.5468,27.8283,27.5133,27.7612,191400.0
2010-10-20 10:00:00,41.43,41.55,41.25,41.38,333500.0,27.768,27.8484,27.6473,27.7344,333500.0
2010-10-20 10:30:00,41.39,41.56,41.34,41.52,315700.0,27.7411,27.8551,27.7076,27.8283,315700.0
2010-10-20 11:00:00,41.53,41.62,41.49,41.59,241000.0,27.835,27.8953,27.8082,27.8752,241000.0
2010-10-20 11:30:00,41.58,41.62,41.35,41.35,124600.0,27.8685,27.8953,27.7143,27.7143,124600.0
2010-10-20 12:00:00,41.35,41.55,41.35,41.54,95000.0,27.7143,27.8484,27.7143,27.8417,95000.0
2010-10-20 12:30:00,41.54,41.56,41.49,41.51,43200.0,27.8417,27.8551,27.8082,27.8216,43200.0
2010-10-20 13:00:00,41.51,41.53,41.43,41.48,75000.0,27.8216,27.835,27.768,27.8015,75000.0
2010-10-20 13:30:00,41.49,41.51,41.46,41.47,79700.0,27.8082,27.8216,27.7881,27.7948,79700.0
2010-10-20 14:00:00,41.48,41.52,41.35,41.45,137000.0,27.8015,27.8283,27.7143,27.7814,137000.0
2010-10-20 14:30:00,41.46,41.56,41.44,41.49,160800.0,27.7881,27.8551,27.7747,27.8082,160800.0
2010-10-20 15:00:00,41.5,41.56,41.46,41.56,142900.0,27.8149,27.8551,27.7881,27.8551,142900.0
2010-10-20 15:30:00,41.56,41.56,41.39,41.45,252700.0,27.8551,27.8551,27.7411,27.7814,252700.0
2010-10-21 09:30:00,41.53,41.76,41.47,41.68,170500.0,27.835,27.9891,27.7948,27.9355,170500.0
2010-10-21 10:00:00,41.68,41.89,41.55,41.79,152800.0,27.9355,28.0763,27.8484,28.0092,152800.0
2010-10-21 10:30:00,41.79,41.83,41.7,41.8,128900.0,28.0092,28.036,27.9489,28.0159,128900.0
2010-10-21 11:00:00,41.81,41.83,41.62,41.71,135600.0,28.0226,28.036,27.8953,27.9556,135600.0
2010-10-21 11:30:00,41.72,41.76,41.39,41.57,132500.0,27.9623,27.9891,27.7411,27.8618,132500.0
2010-10-21 12:00:00,41.57,41.61,41.47,41.52,119700.0,27.8618,27.8886,27.7948,27.8283,119700.0
2010-10-21 12:30:00,41.51,41.52,41.23,41.25,101800.0,27.8216,27.8283,27.6339,27.6473,101800.0
2010-10-21 13:00:00,41.25,41.45,41.24,41.4,68200.0,27.6473,27.7814,27.6406,27.7478,68200.0
2010-10-21 13:30:00,41.4,41.4,40.91,40.93,142100.0,27.7478,27.7478,27.4194,27.4328,142100.0
2010-10-21 14:00:00,40.94,41.15,40.87,41.13,94500.0,27.4395,27.5803,27.3926,27.5669,94500.0
2010-10-21 14:30:00,41.12,41.3,41.11,41.23,70000.0,27.5602,27.6808,27.5535,27.6339,70000.0
2010-10-21 15:00:00,41.24,41.4,41.19,41.34,85100.0,27.6406,27.7478,27.6071,27.7076,85100.0
2010-10-21 15:30:00,41.34,41.45,41.29,41.41,259000.0,27.7076,27.7814,27.6741,27.7545,259000.0
2010-10-22 09:30:00,41.42,41.59,41.3,41.31,113600.0,27.7612,27.8752,27.6808,27.6875,113600.0
2010-10-22 10:00:00,41.31,41.48,41.25,41.45,91400.0,27.6875,27.8015,27.6473,27.7814,91400.0
2010-10-22 10:30:00,41.46,41.48,41.29,41.4,92600.0,27.7881,27.8015,27.6741,27.7478,92600.0
2010-10-22 11:00:00,41.39,41.45,41.34,41.42,83000.0,27.7411,27.7814,27.7076,27.7612,83000.0
2010-10-22 11:30:00,41.43,41.48,41.41,41.46,111200.0,27.768,27.8015,27.7545,27.7881,111200.0
2010-10-22 12:00:00,41.46,41.49,41.39,41.49,119100.0,27.7881,27.8082,27.7411,27.8082,119100.0
2010-10-22 12:30:00,41.49,41.52,41.47,41.51,60600.0,27.8082,27.8283,27.7948,27.8216,60600.0
2010-10-22 13:00:00,41.51,41.56,41.49,41.53,108400.0,27.8216,27.8551,27.8082,27.835,108400.0
2010-10-22 13:30:00,41.53,41.55,41.42,41.42,68400.0,27.835,27.8484,27.7612,27.7612,68400.0
2010-10-22 14:00:00,41.41,41.5,41.4,41.49,51800.0,27.7545,27.8149,27.7478,27.8082,51800.0
2010-10-22 14:30:00,41.49,41.49,41.34,41.34,116300.0,27.8082,27.8082,27.7076,27.7076,116300.0
2010-10-22 15:00:00,41.34,41.49,41.33,41.47,99900.0,27.7076,27.8082,27.7009,27.7948,99900.0
2010-10-22 15:30:00,41.47,41.53,41.44,41.53,173600.0,27.7948,27.835,27.7747,27.835,173600.0
2010-10-25 09:30:00,42.01,42.39,42.01,42.36,133700.0,28.1567,28.4114,28.1567,28.3913,133700.0
2010-10-25 10:00:00,42.35,42.4,42.16,42.2,114700.0,28.3846,28.4181,28.2572,28.284,114700.0
2010-10-25 10:30:00,42.21,42.24,41.89,41.99,94400.0,28.2907,28.3108,28.0763,28.1433,94400.0
2010-10-25 11:00:00,41.97,42.09,41.86,42.09,70000.0,28.1299,28.2103,28.0562,28.2103,70000.0
2010-10-25 11:30:00,42.1,42.16,41.96,42.01,88500.0,28.217,28.2572,28.1232,28.1567,88500.0
2010-10-25 12:00:00,42.02,42.05,41.83,41.93,58800.0,28.1634,28.1835,28.036,28.1031,58800.0
2010-10-25 12:30:00,41.92,42.0,41.89,41.95,27600.0,28.0964,28.15,28.0763,28.1165,27600.0
2010-10-25 13:00:00,41.93,42.02,41.89,42.01,34100.0,28.1031,28.1634,28.0763,28.1567,34100.0
2010-10-25 13:30:00,42.0,42.03,41.91,41.94,34400.0,28.15,28.1701,28.0897,28.1098,34400.0
2010-10-25 14:00:00,41.95,42.02,41.93,42.0,38300.0,28.1165,28.1634,28.1031,28.15,38300.0
2010-10-25 14:30:00,42.0,42.03,41.86,41.9,108100.0,28.15,28.1701,28.0562,28.083,108100.0
2010-10-25 15:00:00,41.9,41.99,41.86,41.93,136600.0,28.083,28.1433,28.0562,28.1031,136600.0
2010-10-25 15:30:00,41.93,41.96,41.74,41.81,218800.0,28.1031,28.1232,27.9757,28.0226,218800.0
2010-10-26 09:30:00,40.92,40.92,40.53,40.77,466100.0,27.4261,27.4261,27.1647,27.3256,466100.0
2010-10-26 10:00:00,40.78,41.24,40.71,41.15,211700.0,27.3323,27.6406,27.2854,27.5803,211700.0
2010-10-26 10:30:00,41.13,41.17,40.9,41.14,126100.0,27.5669,27.5937,27.4127,27.5736,126100.0
2010-10-26 11:00:00,41.15,41.22,40.98,41.16,153900.0,27.5803,27.6272,27.4663,27.587,153900.0
2010-10-26 11:30:00,41.15,41.2,41.03,41.06,101100.0,27.5803,27.6138,27.4999,27.52,101100.0
2010-10-26 12:00:00,41.07,41.18,41.05,41.11,69100.0,27.5267,27.6004,27.5133,27.5535,69100.0
2010-10-26 12:30:00,41.11,41.13,40.98,41.03,88000.0,27.5535,27.5669,27.4663,27.4999,88000.0
2010-10-26 13:00:00,41.05,41.08,40.96,40.96,54500.0,27.5133,27.5334,27.4529,27.4529,54500.0
2010-10-26 13:30:00,40.96,41.12,40.95,40.98,40800.0,27.4529,27.5602,27.4462,27.4663,40800.0
2010-10-26 14:00:00,41.0,41.03,40.86,40.94,102000.0,27.4797,27.4999,27.3859,27.4395,102000.0
2010-10-26 14:30:00,40.95,41.08,40.87,41.02,70500.0,27.4462,27.5334,27.3926,27.4932,70500.0
2010-10-26 15:00:00,41.03,41.08,40.98,40.98,172000.0,27.4999,27.5334,27.4663,27.4663,172000.0
2010-10-26 15:30:00,40.99,41.12,40.96,41.12,351400.0,27.473,27.5602,27.4529,27.5602,351400.0
2010-10-27 09:30:00,40.59,40.81,40.54,40.77,136100.0,27.205,27.3524,27.1714,27.3256,136100.0
2010-10-27 10:00:00,40.78,40.86,40.39,40.42,246700.0,27.3323,27.3859,27.0709,27.091,246700.0
2010-10-27 10:30:00,40.43,40.47,40.22,40.22,194500.0,27.0977,27.1245,26.957,26.957,194500.0
2010-10-27 11:00:00,40.22,40.25,40.1,40.16,175900.0,26.957,26.9771,26.8765,26.9167,175900.0
2010-10-27 11:30:00,40.15,40.33,40.15,40.29,84700.0,26.91,27.0307,26.91,27.0039,84700.0
2010-10-27 12:00:00,40.3,40.39,40.23,40.38,79200.0,27.0106,27.0709,26.9637,27.0642,79200.0
2010-10-27 12:30:00,40.37,40.45,40.34,40.35,82800.0,27.0575,27.1111,27.0374,27.0441,82800.0
2010-10-27 13:00:00,40.35,40.41,40.26,40.41,84600.0,27.0441,27.0843,26.9838,27.0843,84600.0
2010-10-27 13:30:00,40.42,40.45,40.32,40.44,72400.0,27.091,27.1111,27.024,27.1044,72400.0
2010-10-27 14:00:00,40.44,40.5,40.37,40.43,67600.0,27.1044,27.1446,27.0575,27.0977,67600.0
2010-10-27 14:30:00,40.42,40.53,40.34,40.46,95500.0,27.091,27.1647,27.0374,27.1178,95500.0
2010-10-27 15:00:00,40.46,40.53,40.41,40.47,82400.0,27.1178,27.1647,27.0843,27.1245,82400.0
2010-10-27 15:30:00,40.48,40.62,40.44,40.61,218200.0,27.1312,27.2251,27.1044,27.2184,218200.0
2010-10-28 09:30:00,41.42,41.49,41.11,41.32,193600.0,27.7612,27.8082,27.5535,27.6942,193600.0
2010-10-28 10:00:00,41.32,41.49,41.1,41.11,225400.0,27.6942,27.8082,27.5468,27.5535,225400.0
2010-10-28 10:30:00,41.11,41.26,40.99,41.21,119600.0,27.5535,27.654,27.473,27.6205,119600.0
2010-10-28 11:00:00,41.21,41.45,41.2,41.43,79800.0,27.6205,27.7814,27.6138,27.768,79800.0
2010-10-28 11:30:00,41.42,41.46,41.28,41.3,68100.0,27.7612,27.7881,27.6674,27.6808,68100.0
2010-10-28 12:00:00,41.29,41.33,41.2,41.24,59100.0,27.6741,27.7009,27.6138,27.6406,59100.0
2010-10-28 12:30:00,41.21,41.38,41.21,41.32,32100.0,27.6205,27.7344,27.6205,27.6942,32100.0
2010-10-28 13:00:00,41.31,41.49,41.26,41.33,66200.0,27.6875,27.8082,27.654,27.7009,66200.0
2010-10-28 13:30:00,41.34,41.38,41.24,41.25,88600.0,27.7076,27.7344,27.6406,27.6473,88600.0
2010-10-28 14:00:00,41.25,41.36,41.25,41.29,134700.0,27.6473,27.721,27.6473,27.6741,134700.0
2010-10-28 14:30:00,41.29,41.36,41.25,41.3,146400.0,27.6741,27.721,27.6473,27.6808,146400.0
2010-10-28 15:00:00,41.29,41.36,41.2,41.26,149900.0,27.6741,27.721,27.6138,27.654,149900.0
2010-10-28 15:30:00,41.26,41.39,41.25,41.32,204300.0,27.654,27.7411,27.6473,27.6942,204300.0
2010-10-29 09:30:00,41.1,41.35,41.06,41.23,112700.0,27.5468,27.7143,27.52,27.6339,112700.0
2010-10-29 10:00:00,41.22,41.48,41.19,41.37,79500.0,27.6272,27.8015,27.6071,27.7277,79500.0
2010-10-29 10:30:00,41.37,41.4,41.27,41.39,50900.0,27.7277,27.7478,27.6607,27.7411,50900.0
2010-10-29 11:00:00,41.39,41.45,41.33,41.43,103900.0,27.7411,27.7814,27.7009,27.768,103900.0
2010-10-29 11:30:00,41.42,41.42,41.2,41.31,64000.0,27.7612,27.7612,27.6138,27.6875,64000.0
2010-10-29 12:00:00,41.31,41.39,41.31,41.38,28500.0,27.6875,27.7411,27.6875,27.7344,28500.0
2010-10-29 12:30:00,41.39,41.46,41.39,41.45,54100.0,27.7411,27.7881,27.7411,27.7814,54100.0
2010-10-29 13:00:00,41.44,41.46,41.4,41.44,44000.0,27.7747,27.7881,27.7478,27.7747,44000.0
2010-10-29 13:30:00,41.45,41.48,41.41,41.47,106200.0,27.7814,27.8015,27.7545,27.7948,106200.0
2010-10-29 14:00:00,41.46,41.47,41.42,41.42,39400.0,27.7881,27.7948,27.7612,27.7612,39400.0
2010-10-29 14:30:00,41.43,41.43,41.34,41.34,27000.0,27.768,27.768,27.7076,27.7076,27000.0
2010-10-29 15:00:00,41.33,41.41,41.33,41.4,55200.0,27.7009,27.7545,27.7009,27.7478,55200.0
2010-10-29 15:30:00,41.4,41.47,41.39,41.42,165900.0,27.7478,27.7948,27.7411,27.7612,165900.0
2010-11-01 09:30:00,41.82,41.95,41.82,41.93,99300.0,28.0293,28.1165,28.0293,28.1031,99300.0
2010-11-01 10:00:00,41.93,42.04,41.85,41.88,137100.0,28.1031,28.1768,28.0495,28.0696,137100.0
2010-11-01 10:30:00,41.89,41.99,41.78,41.89,105900.0,28.0763,28.1433,28.0025,28.0763,105900.0
2010-11-01 11:00:00,41.89,41.89,41.63,41.7,98000.0,28.0763,28.0763,27.902,27.9489,98000.0
2010-11-01 11:30:00,41.69,41.75,41.54,41.74,80700.0,27.9422,27.9824,27.8417,27.9757,80700.0
2010-11-01 12:00:00,41.75,41.86,41.68,41.83,142300.0,27.9824,28.0562,27.9355,28.036,142300.0
2010-11-01 12:30:00,41.82,41.84,41.77,41.82,66500.0,28.0293,28.0427,27.9958,28.0293,66500.0
2010-11-01 13:00:00,41.82,41.85,41.75,41.79,83300.0,28.0293,28.0495,27.9824,28.0092,83300.0
2010-11-01 13:30:00,41.79,41.84,41.73,41.8,114300.0,28.0092,28.0427,27.969,28.0159,114300.0
2010-11-01 14:00:00,41.8,41.81,41.7,41.71,35300.0,28.0159,28.0226,27.9489,27.9556,35300.0
2010-11-01 14:30:00,41.68,41.71,41.58,41.61,59200.0,27.9355,27.9556,27.8685,27.8886,59200.0
2010-11-01 15:00:00,41.62,41.65,41.39,41.54,108400.0,27.8953,27.9154,27.7411,27.8417,108400.0
2010-11-01 15:30:00,41.54,41.71,41.51,41.69,144300.0,27.8417,27.9556,27.8216,27.9422,144300.0
2010-11-02 09:30:00,42.22,42.42,42.14,42.3,188600.0,28.2974,28.4315,28.2438,28.3511,188600.0
2010-11-02 10:00:00,42.31,42.42,42.26,42.4,167800.0,28.3578,28.4315,28.3242,28.4181,167800.0
2010-11-02 10:30:00,42.4,42.44,42.32,42.42,139700.0,28.4181,28.4449,28.3645,28.4315,139700.0
2010-11-02 11:00:00,42.43,42.58,42.4,42.45,200200.0,28.4382,28.5387,28.4181,28.4516,200200.0
2010-11-02 11:30:00,42.46,42.56,42.46,42.56,92400.0,28.4583,28.5253,28.4583,28.5253,92400.0
2010-11-02 12:00:00,42.56,42.59,42.53,42.59,83400.0,28.5253,28.5454,28.5052,28.5454,83400.0
2010-11-02 12:30:00,42.59,42.63,42.54,42.62,74600.0,28.5454,28.5722,28.5119,28.5655,74600.0
2010-11-02 13:00:00,42.62,42.71,42.62,42.71,69700.0,28.5655,28.6259,28.5655,28.6259,69700.0
2010-11-02 13:30:00,42.7,42.75,42.68,42.74,68000.0,28.6192,28.6527,28.6057,28.646,68000.0
2010-11-02 14:00:00,42.74,42.77,42.69,42.72,67500.0,28.646,28.6661,28.6125,28.6326,67500.0
2010-11-02 14:30:00,42.72,42.73,42.61,42.66,78400.0,28.6326,28.6393,28.5588,28.5923,78400.0
2010-11-02 15:00:00,42.66,42.69,42.64,42.64,70000.0,28.5923,28.6125,28.5789,28.5789,70000.0
2010-11-02 15:30:00,42.64,42.65,42.51,42.59,199500.0,28.5789,28.5856,28.4918,28.5454,199500.0
2010-11-03 09:30:00,42.62,42.62,42.38,42.52,79400.0,28.5655,28.5655,28.4047,28.4985,79400.0
2010-11-03 10:00:00,42.54,42.6,42.48,42.58,121600.0,28.5119,28.5521,28.4717,28.5387,121600.0
2010-11-03 10:30:00,42.59,42.65,42.42,42.49,139900.0,28.5454,28.5856,28.4315,28.4784,139900.0
2010-11-03 11:00:00,42.5,42.51,42.19,42.3,191900.0,28.4851,28.4918,28.2773,28.3511,191900.0
2010-11-03 11:30:00,42.3,42.49,42.29,42.32,124600.0,28.3511,28.4784,28.3444,28.3645,124600.0
2010-11-03 12:00:00,42.33,42.35,42.18,42.34,138900.0,28.3712,28.3846,28.2706,28.3779,138900.0
2010-11-03 12:30:00,42.35,42.35,42.2,42.2,47300.0,28.3846,28.3846,28.284,28.284,47300.0
2010-11-03 13:00:00,42.2,42.34,42.13,42.16,41500.0,28.284,28.3779,28.2371,28.2572,41500.0
2010-11-03 13:30:00,42.16,42.21,42.12,42.18,66500.0,28.2572,28.2907,28.2304,28.2706,66500.0
2010-11-03 14:00:00,42.17,42.65,42.08,42.17,147500.0,28.2639,28.5856,28.2036,28.2639,147500.0
2010-11-03 14:30:00,42.17,42.62,42.03,42.59,115500.0,28.2639,28.5655,28.1701,28.5454,115500.0
2010-11-03 15:00:00,42.6,42.67,42.52,42.55,132400.0,28.5521,28.599,28.4985,28.5186,132400.0
2010-11-03 15:30:00,42.53,42.56,42.37,42.55,302500.0,28.5052,28.5253,28.398,28.5186,302500.0
2010-11-04 09:30:00,43.24,43.44,43.21,43.39,224700.0,28.9811,29.1151,28.961,29.0816,224700.0
2010-11-04 10:00:00,43.4,43.41,43.18,43.28,116000.0,29.0883,29.095,28.9409,29.0079,116000.0
2010-11-04 10:30:00,43.29,43.41,43.26,43.4,85000.0,29.0146,29.095,28.9945,29.0883,85000.0
2010-11-04 11:00:00,43.41,43.43,43.19,43.23,125900.0,29.095,29.1084,28.9476,28.9744,125900.0
2010-11-04 11:30:00,43.23,43.37,43.23,43.3,100100.0,28.9744,29.0682,28.9744,29.0213,100100.0
2010-11-04 12:00:00,43.28,43.31,43.15,43.22,60500.0,29.0079,29.028,28.9208,28.9677,60500.0
2010-11-04 12:30:00,43.22,43.33,43.18,43.31,52800.0,28.9677,29.0414,28.9409,29.028,52800.0
2010-11-04 13:00:00,43.31,43.39,43.25,43.34,60500.0,29.028,29.0816,28.9878,29.0481,60500.0
2010-11-04 13:30:00,43.34,43.37,43.3,43.3,58100.0,29.0481,29.0682,29.0213,29.0213,58100.0
2010-11-04 14:00:00,43.3,43.33,43.21,43.32,104400.0,29.0213,29.0414,28.961,29.0347,104400.0
2010-11-04 14:30:00,43.33,43.35,43.28,43.33,50100.0,29.0414,29.0548,29.0079,29.0414,50100.0
2010-11-04 15:00:00,43.33,43.37,43.28,43.36,133400.0,29.0414,29.0682,29.0079,29.0615,133400.0
2010-11-04 15:30:00,43.35,43.43,43.32,43.41,306900.0,29.0548,29.1084,29.0347,29.095,306900.0
2010-11-05 09:30:00,43.75,44.02,43.72,43.9,305900.0,29.3229,29.5039,29.3028,29.4234,305900.0
2010-11-05 10:00:00,43.9,44.06,43.76,44.06,246200.0,29.4234,29.5307,29.3296,29.5307,246200.0
2010-11-05 10:30:00,44.07,44.27,44.07,44.13,252200.0,29.5374,29.6714,29.5374,29.5776,252200.0
2010-11-05 11:00:00,44.14,44.19,44.11,44.12,144600.0,29.5843,29.6178,29.5642,29.5709,144600.0
2010-11-05 11:30:00,44.12,44.14,44.05,44.08,229600.0,29.5709,29.5843,29.524,29.5441,229600.0
2010-11-05 12:00:00,44.08,44.16,44.03,44.12,221300.0,29.5441,29.5977,29.5106,29.5709,221300.0
2010-11-05 12:30:00,44.11,44.16,44.05,44.08,86700.0,29.5642,29.5977,29.524,29.5441,86700.0
2010-11-05 13:00:00,44.07,44.15,44.06,44.15,112300.0,29.5374,29.591,29.5307,29.591,112300.0
2010-11-05 13:30:00,44.15,44.2,44.13,44.2,121400.0,29.591,29.6245,29.5776,29.6245,121400.0
2010-11-05 14:00:00,44.2,44.24,44.12,44.17,160600.0,29.6245,29.6513,29.5709,29.6044,160600.0
2010-11-05 14:30:00,44.18,44.24,44.16,44.22,94800.0,29.6111,29.6513,29.5977,29.6379,94800.0
2010-11-05 15:00:00,44.22,44.34,44.21,44.34,148900.0,29.6379,29.7183,29.6312,29.7183,148900.0
2010-11-05 15:30:00,44.34,44.46,44.3,44.41,398100.0,29.7183,29.7988,29.6915,29.7653,398100.0
2010-11-08 09:30:00,44.39,44.59,44.34,44.43,213900.0,29.7519,29.8859,29.7183,29.7787,213900.0
2010-11-08 10:00:00,44.43,44.54,44.24,44.51,254400.0,29.7787,29.8524,29.6513,29.8323,254400.0
2010-11-08 10:30:00,44.51,44.61,44.42,44.56,158300.0,29.8323,29.8993,29.772,29.8658,158300.0
2010-11-08 11:00:00,44.55,44.91,44.53,44.88,447500.0,29.8591,30.1004,29.8457,30.0803,447500.0
2010-11-08 11:30:00,44.88,44.96,44.87,44.92,155200.0,30.0803,30.1339,30.0736,30.1071,155200.0
2010-11-08 12:00:00,44.93,45.03,44.89,44.95,211000.0,30.1138,30.1808,30.087,30.1272,211000.0
2010-11-08 12:30:00,44.95,45.08,44.93,45.08,90100.0,30.1272,30.2143,30.1138,30.2143,90100.0
2010-11-08 13:00:00,45.08,45.14,45.06,45.08,72300.0,30.2143,30.2545,30.2009,30.2143,72300.0
2010-11-08 13:30:00,45.07,45.12,45.03,45.08,99300.0,30.2076,30.2411,30.1808,30.2143,99300.0
2010-11-08 14:00:00,45.08,45.3,45.07,45.28,175700.0,30.2143,30.3618,30.2076,30.3484,175700.0
2010-11-08 14:30:00,45.28,45.3,45.19,45.28,172600.0,30.3484,30.3618,30.288,30.3484,172600.0
2010-11-08 15:00:00,45.28,45.38,45.28,45.32,227200.0,30.3484,30.4154,30.3484,30.3752,227200.0
2010-11-08 15:30:00,45.33,45.37,45.24,45.32,366500.0,30.3819,30.4087,30.3216,30.3752,366500.0
2010-11-09 09:30:00,45.74,45.95,45.62,45.95,290400.0,30.6567,30.7974,30.5762,30.7974,290400.0
2010-11-09 10:00:00,45.94,46.09,45.91,46.03,360300.0,30.7907,30.8913,30.7706,30.851,360300.0
2010-11-09 10:30:00,46.02,46.11,45.97,46.07,414000.0,30.8443,30.9047,30.8108,30.8779,414000.0
2010-11-09 11:00:00,46.07,46.11,45.95,46.05,341300.0,30.8779,30.9047,30.7974,30.8645,341300.0
2010-11-09 11:30:00,46.05,46.16,45.97,46.03,195900.0,30.8645,30.9382,30.8108,30.851,195900.0
2010-11-09 12:00:00,46.03,46.1,46.0,46.06,95600.0,30.851,30.898,30.8309,30.8712,95600.0
2010-11-09 12:30:00,46.06,46.08,45.96,46.06,134400.0,30.8712,30.8846,30.8041,30.8712,134400.0
2010-11-09 13:00:00,46.06,46.08,45.95,45.97,103400.0,30.8712,30.8846,30.7974,30.8108,103400.0
2010-11-09 13:30:00,45.96,45.96,45.63,45.66,164600.0,30.8041,30.8041,30.583,30.6031,164600.0
2010-11-09 14:00:00,45.67,45.67,45.5,45.53,226900.0,30.6098,30.6098,30.4958,30.5159,226900.0
2010-11-09 14:30:00,45.54,45.92,45.53,45.79,168000.0,30.5226,30.7773,30.5159,30.6902,168000.0
2010-11-09 15:00:00,45.78,45.78,45.52,45.61,229500.0,30.6835,30.6835,30.5092,30.5695,229500.0
2010-11-09 15:30:00,45.61,45.61,45.32,45.57,543700.0,30.5695,30.5695,30.3752,30.5427,543700.0
2010-11-10 09:30:00,45.32,45.4,44.68,44.81,336400.0,30.3752,30.4288,29.9462,30.0334,336400.0
2010-11-10 10:00:00,44.82,44.91,44.54,44.6,242300.0,30.0401,30.1004,29.8524,29.8926,242300.0
2010-11-10 10:30:00,44.61,45.02,44.61,44.86,299600.0,29.8993,30.1741,29.8993,30.0669,299600.0
2010-11-10 11:00:00,44.86,44.91,44.74,44.89,288000.0,30.0669,30.1004,29.9864,30.087,288000.0
2010-11-10 11:30:00,44.89,45.49,44.89,45.47,190600.0,30.087,30.4891,30.087,30.4757,190600.0
2010-11-10 12:00:00,45.49,45.49,45.2,45.24,71200.0,30.4891,30.4891,30.2947,30.3216,71200.0
2010-11-10 12:30:00,45.24,45.33,45.2,45.29,74600.0,30.3216,30.3819,30.2947,30.3551,74600.0
2010-11-10 13:00:00,45.29,45.47,45.11,45.4,136700.0,30.3551,30.4757,30.2344,30.4288,136700.0
2010-11-10 13:30:00,45.4,45.45,45.32,45.41,111900.0,30.4288,30.4623,30.3752,30.4355,111900.0
2010-11-10 14:00:00,45.4,45.52,45.37,45.45,109900.0,30.4288,30.5092,30.4087,30.4623,109900.0
2010-11-10 14:30:00,45.45,45.51,45.36,45.43,182200.0,30.4623,30.5025,30.402,30.4489,182200.0
2010-11-10 15:00:00,45.43,45.45,45.23,45.33,152200.0,30.4489,30.4623,30.3149,30.3819,152200.0
2010-11-10 15:30:00,45.34,45.34,45.26,45.33,193000.0,30.3886,30.3886,30.335,30.3819,193000.0
2010-11-11 09:30:00,44.61,44.86,44.46,44.83,222300.0,29.8993,30.0669,29.7988,30.0468,222300.0
2010-11-11 10:00:00,44.83,45.19,44.79,45.01,182000.0,30.0468,30.288,30.02,30.1674,182000.0
2010-11-11 10:30:00,45.03,45.14,44.95,45.13,169800.0,30.1808,30.2545,30.1272,30.2478,169800.0
2010-11-11 11:00:00,45.13,45.17,45.0,45.04,238100.0,30.2478,30.2746,30.1607,30.1875,238100.0
2010-11-11 11:30:00,45.03,45.18,45.03,45.17,127400.0,30.1808,30.2813,30.1808,30.2746,127400.0
2010-11-11 12:00:00,45.16,45.29,45.14,45.22,101300.0,30.2679,30.3551,30.2545,30.3082,101300.0
2010-11-11 12:30:00,45.22,45.28,45.17,45.2,70300.0,30.3082,30.3484,30.2746,30.2947,70300.0
2010-11-11 13:00:00,45.19,45.22,45.12,45.19,51300.0,30.288,30.3082,30.2411,30.288,51300.0
2010-11-11 13:30:00,45.17,45.31,45.16,45.31,75500.0,30.2746,30.3685,30.2679,30.3685,75500.0
2010-11-11 14:00:00,45.31,45.33,45.27,45.32,79000.0,30.3685,30.3819,30.3417,30.3752,79000.0
2010-11-11 14:30:00,45.32,45.39,45.24,45.31,212400.0,30.3752,30.4221,30.3216,30.3685,212400.0
2010-11-11 15:00:00,45.3,45.46,45.28,45.45,277800.0,30.3618,30.469,30.3484,30.4623,277800.0
2010-11-11 15:30:00,45.45,45.47,45.3,45.47,356300.0,30.4623,30.4757,30.3618,30.4757,356300.0
2010-11-12 09:30:00,45.01,45.26,44.95,45.15,269200.0,30.1674,30.335,30.1272,30.2612,269200.0
2010-11-12 10:00:00,45.15,45.22,44.81,44.87,254500.0,30.2612,30.3082,30.0334,30.0736,254500.0
2010-11-12 10:30:00,44.86,44.99,44.74,44.82,298400.0,30.0669,30.154,29.9864,30.0401,298400.0
2010-11-12 11:00:00,44.82,45.0,44.78,44.94,181500.0,30.0401,30.1607,30.0132,30.1205,181500.0
2010-11-12 11:30:00,44.95,45.02,44.92,45.0,163600.0,30.1272,30.1741,30.1071,30.1607,163600.0
2010-11-12 12:00:00,44.99,45.0,44.68,44.69,129200.0,30.154,30.1607,29.9462,29.9529,129200.0
2010-11-12 12:30:00,44.67,44.75,44.51,44.55,122400.0,29.9395,29.9931,29.8323,29.8591,122400.0
2010-11-12 13:00:00,44.53,44.72,44.49,44.7,89800.0,29.8457,29.973,29.8189,29.9596,89800.0
2010-11-12 13:30:00,44.7,44.74,44.58,44.6,53100.0,29.9596,29.9864,29.8792,29.8926,53100.0
2010-11-12 14:00:00,44.59,44.74,44.55,44.61,76500.0,29.8859,29.9864,29.8591,29.8993,76500.0
2010-11-12 14:30:00,44.6,44.76,44.56,44.75,104200.0,29.8926,29.9998,29.8658,29.9931,104200.0
2010-11-12 15:00:00,44.74,44.87,44.71,44.79,100400.0,29.9864,30.0736,29.9663,30.02,100400.0
2010-11-12 15:30:00,44.79,44.88,44.75,44.85,219000.0,30.02,30.0803,29.9931,30.0602,219000.0
2010-11-15 09:30:00,44.91,45.08,44.85,44.87,171700.0,30.1004,30.2143,30.0602,30.0736,171700.0
2010-11-15 10:00:00,44.87,44.87,44.58,44.74,129800.0,30.0736,30.0736,29.8792,29.9864,129800.0
2010-11-15 10:30:00,44.75,44.87,44.71,44.76,103600.0,29.9931,30.0736,29.9663,29.9998,103600.0
2010-11-15 11:00:00,44.77,44.81,44.56,44.81,148100.0,30.0065,30.0334,29.8658,30.0334,148100.0
2010-11-15 11:30:00,44.81,44.95,44.73,44.92,73500.0,30.0334,30.1272,29.9797,30.1071,73500.0
2010-11-15 12:00:00,44.92,44.96,44.67,44.76,51200.0,30.1071,30.1339,29.9395,29.9998,51200.0
2010-11-15 12:30:00,44.75,44.83,44.75,44.8,21100.0,29.9931,30.0468,29.9931,30.0267,21100.0
2010-11-15 13:00:00,44.8,44.84,44.71,44.79,43400.0,30.0267,30.0535,29.9663,30.02,43400.0
2010-11-15 13:30:00,44.78,44.85,44.76,44.77,36200.0,30.0132,30.0602,29.9998,30.0065,36200.0
2010-11-15 14:00:00,44.77,44.83,44.67,44.68,35100.0,30.0065,30.0468,29.9395,29.9462,35100.0
2010-11-15 14:30:00,44.67,44.69,44.6,44.64,72700.0,29.9395,29.9529,29.8926,29.9194,72700.0
2010-11-15 15:00:00,44.62,44.64,44.39,44.43,124900.0,29.906,29.9194,29.7519,29.7787,124900.0
2010-11-15 15:30:00,44.43,44.52,44.32,44.33,125000.0,29.7787,29.839,29.7049,29.7116,125000.0
2010-11-16 09:30:00,43.27,43.34,42.77,42.81,384900.0,29.0012,29.0481,28.6661,28.6929,384900.0
2010-11-16 10:00:00,42.81,42.83,42.33,42.71,671900.0,28.6929,28.7063,28.3712,28.6259,671900.0
2010-11-16 10:30:00,42.7,42.7,42.13,42.23,584200.0,28.6192,28.6192,28.2371,28.3041,584200.0
2010-11-16 11:00:00,42.23,42.25,41.98,42.19,307300.0,28.3041,28.3175,28.1366,28.2773,307300.0
2010-11-16 11:30:00,42.19,42.25,41.77,42.03,314500.0,28.2773,28.3175,27.9958,28.1701,314500.0
2010-11-16 12:00:00,42.04,42.16,41.99,42.13,232000.0,28.1768,28.2572,28.1433,28.2371,232000.0
2010-11-16 12:30:00,42.13,42.16,41.97,42.16,217300.0,28.2371,28.2572,28.1299,28.2572,217300.0
2010-11-16 13:00:00,42.15,42.16,41.93,42.13,129300.0,28.2505,28.2572,28.1031,28.2371,129300.0
2010-11-16 13:30:00,42.12,42.47,42.05,42.45,272600.0,28.2304,28.465,28.1835,28.4516,272600.0
2010-11-16 14:00:00,42.46,42.55,42.28,42.33,299000.0,28.4583,28.5186,28.3377,28.3712,299000.0
2010-11-16 14:30:00,42.32,42.46,42.19,42.42,204700.0,28.3645,28.4583,28.2773,28.4315,204700.0
2010-11-16 15:00:00,42.42,42.48,42.22,42.27,244200.0,28.4315,28.4717,28.2974,28.331,244200.0
2010-11-16 15:30:00,42.27,42.45,42.27,42.42,347200.0,28.331,28.4516,28.331,28.4315,347200.0
2010-11-17 09:30:00,43.02,43.3,42.94,43.25,367800.0,28.8336,29.0213,28.78,28.9878,367800.0
2010-11-17 10:00:00,43.27,43.55,43.19,43.54,309000.0,29.0012,29.1889,28.9476,29.1822,309000.0
2010-11-17 10:30:00,43.55,43.89,43.53,43.73,323000.0,29.1889,29.4167,29.1755,29.3095,323000.0
2010-11-17 11:00:00,43.74,43.87,43.69,43.83,193200.0,29.3162,29.4033,29.2827,29.3765,193200.0
2010-11-17 11:30:00,43.8,43.89,43.73,43.83,148500.0,29.3564,29.4167,29.3095,29.3765,148500.0
2010-11-17 12:00:00,43.83,43.87,43.55,43.61,85900.0,29.3765,29.4033,29.1889,29.2291,85900.0
2010-11-17 12:30:00,43.61,43.67,43.56,43.57,47200.0,29.2291,29.2693,29.1956,29.2023,47200.0
2010-11-17 13:00:00,43.57,43.6,43.5,43.56,49000.0,29.2023,29.2224,29.1553,29.1956,49000.0
2010-11-17 13:30:00,43.56,43.61,43.43,43.52,124800.0,29.1956,29.2291,29.1084,29.1687,124800.0
2010-11-17 14:00:00,43.52,43.54,43.45,43.5,100400.0,29.1687,29.1822,29.1218,29.1553,100400.0
2010-11-17 14:30:00,43.51,43.61,43.49,43.53,71100.0,29.162,29.2291,29.1486,29.1755,71100.0
2010-11-17 15:00:00,43.52,43.55,43.34,43.36,128100.0,29.1687,29.1889,29.0481,29.0615,128100.0
2010-11-17 15:30:00,43.37,43.59,43.36,43.5,259200.0,29.0682,29.2157,29.0615,29.1553,259200.0
2010-11-18 09:30:00,44.52,44.72,44.5,44.63,194800.0,29.839,29.973,29.8256,29.9127,194800.0
2010-11-18 10:00:00,44.64,44.83,44.61,44.73,251700.0,29.9194,30.0468,29.8993,29.9797,251700.0
2010-11-18 10:30:00,44.74,44.79,44.65,44.65,214000.0,29.9864,30.02,29.9261,29.9261,214000.0
2010-11-18 11:00:00,44.65,44.71,44.51,44.59,104600.0,29.9261,29.9663,29.8323,29.8859,104600.0
2010-11-18 11:30:00,44.6,44.71,44.58,44.63,64800.0,29.8926,29.9663,29.8792,29.9127,64800.0
2010-11-18 12:00:00,44.63,44.77,44.63,44.69,45200.0,29.9127,30.0065,29.9127,29.9529,45200.0
2010-11-18 12:30:00,44.69,44.7,44.62,44.67,41300.0,29.9529,29.9596,29.906,29.9395,41300.0
2010-11-18 13:00:00,44.67,44.68,44.6,44.64,40300.0,29.9395,29.9462,29.8926,29.9194,40300.0
2010-11-18 13:30:00,44.63,44.68,44.55,44.57,87200.0,29.9127,29.9462,29.8591,29.8725,87200.0
2010-11-18 14:00:00,44.57,44.65,44.53,44.57,80600.0,29.8725,29.9261,29.8457,29.8725,80600.0
2010-11-18 14:30:00,44.57,44.73,44.57,44.65,68600.0,29.8725,29.9797,29.8725,29.9261,68600.0
2010-11-18 15:00:00,44.66,44.69,44.61,44.67,46700.0,29.9328,29.9529,29.8993,29.9395,46700.0
2010-11-18 15:30:00,44.67,44.67,44.55,44.67,147000.0,29.9395,29.9395,29.8591,29.9395,147000.0
2010-11-19 09:30:00,44.39,44.42,43.83,44.06,199400.0,29.7519,29.772,29.3765,29.5307,199400.0
2010-11-19 10:00:00,44.06,44.18,43.95,44.02,140200.0,29.5307,29.6111,29.457,29.5039,140200.0
2010-11-19 10:30:00,44.03,44.46,43.95,44.41,145600.0,29.5106,29.7988,29.457,29.7653,145600.0
2010-11-19 11:00:00,44.42,44.54,44.34,44.43,156200.0,29.772,29.8524,29.7183,29.7787,156200.0
2010-11-19 11:30:00,44.42,44.51,44.35,44.44,106000.0,29.772,29.8323,29.725,29.7854,106000.0
2010-11-19 12:00:00,44.45,44.51,44.35,44.35,64200.0,29.7921,29.8323,29.725,29.725,64200.0
2010-11-19 12:30:00,44.35,44.48,44.3,44.48,44500.0,29.725,29.8122,29.6915,29.8122,44500.0
2010-11-19 13:00:00,44.48,44.5,44.42,44.44,61900.0,29.8122,29.8256,29.772,29.7854,61900.0
2010-11-19 13:30:00,44.44,44.51,44.43,44.5,53100.0,29.7854,29.8323,29.7787,29.8256,53100.0
2010-11-19 14:00:00,44.52,44.59,44.5,44.56,77200.0,29.839,29.8859,29.8256,29.8658,77200.0
2010-11-19 14:30:00,44.55,44.6,44.53,44.53,57800.0,29.8591,29.8926,29.8457,29.8457,57800.0
2010-11-19 15:00:00,44.53,44.54,44.43,44.44,99100.0,29.8457,29.8524,29.7787,29.7854,99100.0
2010-11-19 15:30:00,44.44,44.58,44.39,44.57,255000.0,29.7854,29.8792,29.7519,29.8725,255000.0
2010-11-22 09:30:00,43.47,43.84,43.44,43.77,111700.0,29.3084,29.5579,29.2882,29.5107,111700.0
2010-11-22 10:00:00,43.77,43.8,43.49,43.49,97300.0,29.5107,29.5309,29.3219,29.3219,97300.0
2010-11-22 10:30:00,43.46,43.52,43.28,43.37,142600.0,29.3017,29.3421,29.1803,29.241,142600.0
2010-11-22 11:00:00,43.37,43.45,43.22,43.38,148900.0,29.241,29.2949,29.1399,29.2477,148900.0
2010-11-22 11:30:00,43.38,43.44,43.34,43.38,55800.0,29.2477,29.2882,29.2208,29.2477,55800.0
2010-11-22 12:00:00,43.38,43.38,43.13,43.14,58200.0,29.2477,29.2477,29.0792,29.0859,58200.0
2010-11-22 12:30:00,43.14,43.16,42.84,42.92,133100.0,29.0859,29.0994,28.8837,28.9376,133100.0
2010-11-22 13:00:00,42.92,43.03,42.88,43.03,159400.0,28.9376,29.0118,28.9106,29.0118,159400.0
2010-11-22 13:30:00,43.04,43.36,43.03,43.27,155800.0,29.0185,29.2343,29.0118,29.1736,155800.0
2010-11-22 14:00:00,43.28,43.51,43.25,43.47,56600.0,29.1803,29.3354,29.1601,29.3084,56600.0
2010-11-22 14:30:00,43.47,43.64,43.45,43.58,70900.0,29.3084,29.423,29.2949,29.3826,70900.0
2010-11-22 15:00:00,43.58,43.61,43.41,43.47,86300.0,29.3826,29.4028,29.268,29.3084,86300.0
2010-11-22 15:30:00,43.48,43.74,43.45,43.69,278000.0,29.3152,29.4905,29.2949,29.4568,278000.0
2010-11-23 09:30:00,43.0,43.21,42.78,42.83,257700.0,28.9915,29.1331,28.8432,28.8769,257700.0
2010-11-23 10:00:00,42.82,43.12,42.78,43.03,240700.0,28.8702,29.0724,28.8432,29.0118,240700.0
2010-11-23 10:30:00,43.04,43.26,43.01,43.26,203700.0,29.0185,29.1668,28.9983,29.1668,203700.0
2010-11-23 11:00:00,43.25,43.25,42.93,42.95,132100.0,29.1601,29.1601,28.9443,28.9578,132100.0
2010-11-23 11:30:00,42.94,43.1,42.91,43.09,57300.0,28.9511,29.059,28.9309,29.0522,57300.0
2010-11-23 12:00:00,43.09,43.18,42.99,43.18,73000.0,29.0522,29.1129,28.9848,29.1129,73000.0
2010-11-23 12:30:00,43.18,43.38,43.14,43.38,221200.0,29.1129,29.2477,29.0859,29.2477,221200.0
2010-11-23 13:00:00,43.38,43.43,43.26,43.34,87100.0,29.2477,29.2815,29.1668,29.2208,87100.0
2010-11-23 13:30:00,43.35,43.38,43.22,43.22,104300.0,29.2275,29.2477,29.1399,29.1399,104300.0
2010-11-23 14:00:00,43.22,43.3,43.19,43.24,123700.0,29.1399,29.1938,29.1196,29.1534,123700.0
2010-11-23 14:30:00,43.24,43.28,43.19,43.25,75100.0,29.1534,29.1803,29.1196,29.1601,75100.0
2010-11-23 15:00:00,43.24,43.32,43.2,43.27,102000.0,29.1534,29.2073,29.1264,29.1736,102000.0
2010-11-23 15:30:00,43.27,43.35,43.24,43.29,176200.0,29.1736,29.2275,29.1534,29.1871,176200.0
2010-11-24 09:30:00,43.31,43.55,43.25,43.5,161100.0,29.2005,29.3624,29.1601,29.3286,161100.0
2010-11-24 10:00:00,43.48,43.7,43.32,43.67,179600.0,29.3152,29.4635,29.2073,29.4433,179600.0
2010-11-24 10:30:00,43.66,43.86,43.6,43.64,189200.0,29.4365,29.5714,29.3961,29.423,189200.0
2010-11-24 11:00:00,43.65,43.72,43.57,43.6,171500.0,29.4298,29.477,29.3758,29.3961,171500.0
2010-11-24 11:30:00,43.6,43.63,43.52,43.55,58000.0,29.3961,29.4163,29.3421,29.3624,58000.0
2010-11-24 12:00:00,43.56,43.71,43.56,43.7,56300.0,29.3691,29.4702,29.3691,29.4635,56300.0
2010-11-24 12:30:00,43.7,43.78,43.69,43.72,54100.0,29.4635,29.5174,29.4568,29.477,54100.0
2010-11-24 13:00:00,43.73,43.81,43.72,43.8,69300.0,29.4837,29.5377,29.477,29.5309,69300.0
2010-11-24 13:30:00,43.8,43.88,43.78,43.87,62400.0,29.5309,29.5849,29.5174,29.5781,62400.0
2010-11-24 14:00:00,43.88,43.88,43.75,43.83,96200.0,29.5849,29.5849,29.4972,29.5511,96200.0
2010-11-24 14:30:00,43.83,43.86,43.76,43.79,91700.0,29.5511,29.5714,29.5039,29.5242,91700.0
2010-11-24 15:00:00,43.79,43.95,43.78,43.9,130200.0,29.5242,29.632,29.5174,29.5983,130200.0
2010-11-24 15:30:00,43.9,43.99,43.79,43.95,299100.0,29.5983,29.659,29.5242,29.632,299100.0
2010-11-26 09:30:00,43.78,43.95,43.66,43.86,136900.0,29.5174,29.632,29.4365,29.5714,136900.0
2010-11-26 10:00:00,43.87,44.03,43.78,43.86,79600.0,29.5781,29.686,29.5174,29.5714,79600.0
2010-11-26 10:30:00,43.85,43.91,43.6,43.69,39300.0,29.5646,29.6051,29.3961,29.4568,39300.0
2010-11-26 11:00:00,43.7,43.8,43.61,43.72,39000.0,29.4635,29.5309,29.4028,29.477,39000.0
2010-11-26 11:30:00,43.72,43.73,43.55,43.68,39500.0,29.477,29.4837,29.3624,29.45,39500.0
2010-11-26 12:00:00,43.69,43.69,43.55,43.65,33900.0,29.4568,29.4568,29.3624,29.4298,33900.0
2010-11-26 12:30:00,43.64,43.73,43.63,43.7,53100.0,29.423,29.4837,29.4163,29.4635,53100.0
2010-11-29 09:30:00,42.41,42.71,42.28,42.45,188100.0,28.5937,28.796,28.5061,28.6207,188100.0
2010-11-29 10:00:00,42.45,42.48,42.21,42.3,229000.0,28.6207,28.6409,28.4589,28.5196,229000.0
2010-11-29 10:30:00,42.29,42.6,42.26,42.32,283400.0,28.5128,28.7219,28.4926,28.5331,283400.0
2010-11-29 11:00:00,42.33,42.52,42.26,42.32,269600.0,28.5398,28.6679,28.4926,28.5331,269600.0
2010-11-29 11:30:00,42.31,42.4,42.04,42.18,210300.0,28.5263,28.587,28.3443,28.4387,210300.0
2010-11-29 12:00:00,42.19,42.51,42.18,42.47,169800.0,28.4454,28.6612,28.4387,28.6342,169800.0
2010-11-29 12:30:00,42.47,42.48,42.32,42.38,144100.0,28.6342,28.6409,28.5331,28.5735,144100.0
2010-11-29 13:00:00,42.38,42.39,42.07,42.13,147600.0,28.5735,28.5803,28.3645,28.405,147600.0
2010-11-29 13:30:00,42.12,42.31,42.1,42.26,103600.0,28.3982,28.5263,28.3847,28.4926,103600.0
2010-11-29 14:00:00,42.26,42.56,42.26,42.54,184200.0,28.4926,28.6949,28.4926,28.6814,184200.0
2010-11-29 14:30:00,42.54,42.66,42.51,42.59,177400.0,28.6814,28.7623,28.6612,28.7151,177400.0
2010-11-29 15:00:00,42.6,42.9,42.6,42.8,228000.0,28.7219,28.9241,28.7219,28.8567,228000.0
2010-11-29 15:30:00,42.8,42.96,42.74,42.75,425500.0,28.8567,28.9646,28.8162,28.823,425500.0
2010-11-30 09:30:00,41.87,42.24,41.8,42.23,250200.0,28.2297,28.4791,28.1825,28.4724,250200.0
2010-11-30 10:00:00,42.22,42.59,42.11,42.51,316500.0,28.4656,28.7151,28.3915,28.6612,316500.0
2010-11-30 10:30:00,42.51,42.51,42.01,42.31,147600.0,28.6612,28.6612,28.3241,28.5263,147600.0
2010-11-30 11:00:00,42.31,42.44,42.24,42.29,150400.0,28.5263,28.614,28.4791,28.5128,150400.0
2010-11-30 11:30:00,42.29,42.64,42.2,42.57,130900.0,28.5128,28.7488,28.4522,28.7016,130900.0
2010-11-30 12:00:00,42.57,42.69,42.53,42.56,88800.0,28.7016,28.7825,28.6747,28.6949,88800.0
2010-11-30 12:30:00,42.55,42.8,42.51,42.79,188100.0,28.6881,28.8567,28.6612,28.85,188100.0
2010-11-30 13:00:00,42.79,42.92,42.74,42.74,133500.0,28.85,28.9376,28.8162,28.8162,133500.0
2010-11-30 13:30:00,42.74,42.84,42.65,42.74,136900.0,28.8162,28.8837,28.7556,28.8162,136900.0
2010-11-30 14:00:00,42.74,42.85,42.58,42.61,121500.0,28.8162,28.8904,28.7084,28.7286,121500.0
2010-11-30 14:30:00,42.61,42.72,42.56,42.66,100200.0,28.7286,28.8028,28.6949,28.7623,100200.0
2010-11-30 15:00:00,42.66,42.69,42.53,42.64,205500.0,28.7623,28.7825,28.6747,28.7488,205500.0
2010-11-30 15:30:00,42.65,42.68,42.47,42.56,277000.0,28.7556,28.7758,28.6342,28.6949,277000.0
2010-12-01 09:30:00,43.51,43.71,43.5,43.67,157100.0,29.3354,29.4702,29.3286,29.4433,157100.0
2010-12-01 10:00:00,43.68,43.74,43.57,43.58,138300.0,29.45,29.4905,29.3758,29.3826,138300.0
2010-12-01 10:30:00,43.57,43.71,43.54,43.59,148800.0,29.3758,29.4702,29.3556,29.3893,148800.0
2010-12-01 11:00:00,43.59,43.73,43.55,43.73,90800.0,29.3893,29.4837,29.3624,29.4837,90800.0
2010-12-01 11:30:00,43.73,44.25,43.73,44.14,130800.0,29.4837,29.8343,29.4837,29.7602,130800.0
2010-12-01 12:00:00,44.13,44.2,44.06,44.18,90700.0,29.7534,29.8006,29.7062,29.7871,90700.0
2010-12-01 12:30:00,44.18,44.24,44.11,44.17,87100.0,29.7871,29.8276,29.7399,29.7804,87100.0
2010-12-01 13:00:00,44.16,44.27,44.04,44.07,98600.0,29.7736,29.8478,29.6927,29.713,98600.0
2010-12-01 13:30:00,44.06,44.16,44.02,44.13,73600.0,29.7062,29.7736,29.6792,29.7534,73600.0
2010-12-01 14:00:00,44.13,44.25,44.11,44.24,129900.0,29.7534,29.8343,29.7399,29.8276,129900.0
2010-12-01 14:30:00,44.25,44.31,44.23,44.26,79800.0,29.8343,29.8748,29.8208,29.8411,79800.0
2010-12-01 15:00:00,44.26,44.31,44.17,44.28,149100.0,29.8411,29.8748,29.7804,29.8545,149100.0
2010-12-01 15:30:00,44.28,44.34,44.24,44.3,206900.0,29.8545,29.895,29.8276,29.868,206900.0
2010-12-02 09:30:00,44.27,44.66,44.27,44.64,104500.0,29.8478,30.1107,29.8478,30.0973,104500.0
2010-12-02 10:00:00,44.66,44.85,44.64,44.73,93700.0,30.1107,30.2388,30.0973,30.1579,93700.0
2010-12-02 10:30:00,44.73,44.79,44.53,44.66,129200.0,30.1579,30.1984,30.0231,30.1107,129200.0
2010-12-02 11:00:00,44.67,44.97,44.65,44.96,175700.0,30.1175,30.3198,30.104,30.313,175700.0
2010-12-02 11:30:00,44.96,45.03,44.93,45.01,65700.0,30.313,30.3602,30.2928,30.3467,65700.0
2010-12-02 12:00:00,45.01,45.11,44.98,45.08,119800.0,30.3467,30.4141,30.3265,30.3939,119800.0
2010-12-02 12:30:00,45.06,45.22,45.05,45.11,137300.0,30.3804,30.4883,30.3737,30.4141,137300.0
2010-12-02 13:00:00,45.11,45.23,45.09,45.2,156600.0,30.4141,30.4951,30.4007,30.4748,156600.0
2010-12-02 13:30:00,45.2,45.34,45.18,45.31,160500.0,30.4748,30.5692,30.4613,30.549,160500.0
2010-12-02 14:00:00,45.32,45.55,45.31,45.55,191800.0,30.5557,30.7108,30.549,30.7108,191800.0
2010-12-02 14:30:00,45.55,45.6,45.44,45.44,168000.0,30.7108,30.7445,30.6366,30.6366,168000.0
2010-12-02 15:00:00,45.44,45.5,45.39,45.43,171900.0,30.6366,30.6771,30.6029,30.6299,171900.0
2010-12-02 15:30:00,45.43,45.53,45.4,45.5,376800.0,30.6299,30.6973,30.6097,30.6771,376800.0
2010-12-03 09:30:00,45.34,45.71,45.31,45.6,247000.0,30.5692,30.8187,30.549,30.7445,247000.0
2010-12-03 10:00:00,45.6,45.72,45.32,45.35,240300.0,30.7445,30.8254,30.5557,30.576,240300.0
2010-12-03 10:30:00,45.35,45.58,45.35,45.53,165900.0,30.576,30.731,30.576,30.6973,165900.0
2010-12-03 11:00:00,45.54,45.63,45.49,45.52,110600.0,30.7041,30.7647,30.6704,30.6906,110600.0
2010-12-03 11:30:00,45.53,45.58,45.42,45.51,76000.0,30.6973,30.731,30.6232,30.6838,76000.0
2010-12-03 12:00:00,45.51,45.61,45.51,45.55,65300.0,30.6838,30.7513,30.6838,30.7108,65300.0
2010-12-03 12:30:00,45.56,45.58,45.5,45.54,59600.0,30.7175,30.731,30.6771,30.7041,59600.0
2010-12-03 13:00:00,45.54,45.65,45.54,45.62,80000.0,30.7041,30.7782,30.7041,30.758,80000.0
2010-12-03 13:30:00,45.62,45.71,45.54,45.71,153700.0,30.758,30.8187,30.7041,30.8187,153700.0
2010-12-03 14:00:00,45.71,45.73,45.6,45.63,99900.0,30.8187,30.8322,30.7445,30.7647,99900.0
2010-12-03 14:30:00,45.63,45.77,45.63,45.77,172200.0,30.7647,30.8591,30.7647,30.8591,172200.0
2010-12-03 15:00:00,45.78,45.94,45.76,45.94,378300.0,30.8659,30.9738,30.8524,30.9738,378300.0
2010-12-03 15:30:00,45.93,46.07,45.88,46.05,547400.0,30.967,31.0614,30.9333,31.0479,547400.0
2010-12-06 09:30:00,45.72,45.94,45.67,45.87,237200.0,30.8254,30.9738,30.7917,30.9266,237200.0
2010-12-06 10:00:00,45.87,46.01,45.85,46.01,210900.0,30.9266,31.0209,30.9131,31.0209,210900.0
2010-12-06 10:30:00,46.01,46.04,45.81,45.92,243500.0,31.0209,31.0412,30.8861,30.9603,243500.0
2010-12-06 11:00:00,45.93,45.96,45.83,45.87,404100.0,30.967,30.9872,30.8996,30.9266,404100.0
2010-12-06 11:30:00,45.87,45.98,45.82,45.88,206900.0,30.9266,31.0007,30.8928,30.9333,206900.0
2010-12-06 12:00:00,45.89,45.96,45.82,45.91,180600.0,30.94,30.9872,30.8928,30.9535,180600.0
2010-12-06 12:30:00,45.91,46.02,45.91,46.01,92000.0,30.9535,31.0277,30.9535,31.0209,92000.0
2010-12-06 13:00:00,46.01,46.09,45.99,46.09,129800.0,31.0209,31.0749,31.0075,31.0749,129800.0
2010-12-06 13:30:00,46.09,46.18,46.06,46.17,106900.0,31.0749,31.1356,31.0547,31.1288,106900.0
2010-12-06 14:00:00,46.17,46.31,46.16,46.23,263100.0,31.1288,31.2232,31.1221,31.1693,263100.0
2010-12-06 14:30:00,46.22,46.26,46.13,46.13,182300.0,31.1625,31.1895,31.1019,31.1019,182300.0
2010-12-06 15:00:00,46.14,46.21,46.08,46.11,378900.0,31.1086,31.1558,31.0681,31.0884,378900.0
2010-12-06 15:30:00,46.11,46.3,46.07,46.09,474100.0,31.0884,31.2165,31.0614,31.0749,474100.0
2010-12-07 09:30:00,46.89,46.96,46.54,46.54,269400.0,31.6143,31.6615,31.3783,31.3783,269400.0
2010-12-07 10:00:00,46.53,46.63,46.34,46.46,244700.0,31.3715,31.439,31.2434,31.3243,244700.0
2010-12-07 10:30:00,46.46,46.58,46.39,46.54,146900.0,31.3243,31.4053,31.2772,31.3783,146900.0
2010-12-07 11:00:00,46.54,46.54,46.37,46.48,146600.0,31.3783,31.3783,31.2637,31.3378,146600.0
2010-12-07 11:30:00,46.47,46.8,46.46,46.67,272200.0,31.3311,31.5536,31.3243,31.4659,272200.0
2010-12-07 12:00:00,46.66,46.7,46.52,46.58,213100.0,31.4592,31.4862,31.3648,31.4053,213100.0
2010-12-07 12:30:00,46.58,46.61,46.53,46.6,219100.0,31.4053,31.4255,31.3715,31.4187,219100.0
2010-12-07 13:00:00,46.6,46.69,46.56,46.67,174700.0,31.4187,31.4794,31.3918,31.4659,174700.0
2010-12-07 13:30:00,46.67,46.68,46.6,46.62,186800.0,31.4659,31.4727,31.4187,31.4322,186800.0
2010-12-07 14:00:00,46.62,46.66,46.59,46.61,134400.0,31.4322,31.4592,31.412,31.4255,134400.0
2010-12-07 14:30:00,46.61,46.65,46.37,46.39,239100.0,31.4255,31.4524,31.2637,31.2772,239100.0
2010-12-07 15:00:00,46.4,46.48,46.21,46.33,329500.0,31.2839,31.3378,31.1558,31.2367,329500.0
2010-12-07 15:30:00,46.33,46.43,46.11,46.11,237800.0,31.2367,31.3041,31.0884,31.0884,237800.0
2010-12-08 09:30:00,46.05,46.53,46.04,46.32,190300.0,31.0479,31.3715,31.0412,31.23,190300.0
2010-12-08 10:00:00,46.3,46.31,45.82,45.89,140600.0,31.2165,31.2232,30.8928,30.94,140600.0
2010-12-08 10:30:00,45.88,45.88,45.51,45.75,291900.0,30.9333,30.9333,30.6838,30.8456,291900.0
2010-12-08 11:00:00,45.76,45.85,45.63,45.69,151500.0,30.8524,30.9131,30.7647,30.8052,151500.0
2010-12-08 11:30:00,45.67,45.9,45.62,45.82,171400.0,30.7917,30.9468,30.758,30.8928,171400.0
2010-12-08 12:00:00,45.83,45.86,45.73,45.74,51500.0,30.8996,30.9198,30.8322,30.8389,51500.0
2010-12-08 12:30:00,45.73,45.73,45.5,45.59,59400.0,30.8322,30.8322,30.6771,30.7378,59400.0
2010-12-08 13:00:00,45.59,45.8,45.58,45.69,80300.0,30.7378,30.8794,30.731,30.8052,80300.0
2010-12-08 13:30:00,45.69,45.88,45.66,45.77,75300.0,30.8052,30.9333,30.785,30.8591,75300.0
2010-12-08 14:00:00,45.78,45.82,45.7,45.78,78100.0,30.8659,30.8928,30.8119,30.8659,78100.0
2010-12-08 14:30:00,45.79,45.97,45.78,45.87,85300.0,30.8726,30.994,30.8659,30.9266,85300.0
2010-12-08 15:00:00,45.86,45.91,45.72,45.75,105600.0,30.9198,30.9535,30.8254,30.8456,105600.0
2010-12-08 15:30:00,45.75,45.96,45.73,45.92,188400.0,30.8456,30.9872,30.8322,30.9603,188400.0
2010-12-09 09:30:00,46.1,46.12,45.84,45.97,226900.0,31.0816,31.0951,30.9063,30.994,226900.0
2010-12-09 10:00:00,45.97,45.99,45.39,45.53,183700.0,30.994,31.0075,30.6029,30.6973,183700.0
2010-12-09 10:30:00,45.53,45.72,45.43,45.48,150600.0,30.6973,30.8254,30.6299,30.6636,150600.0
2010-12-09 11:00:00,45.47,45.6,45.45,45.53,120800.0,30.6569,30.7445,30.6434,30.6973,120800.0
2010-12-09 11:30:00,45.54,45.65,45.44,45.56,48000.0,30.7041,30.7782,30.6366,30.7175,48000.0
2010-12-09 12:00:00,45.57,45.62,45.46,45.55,23500.0,30.7243,30.758,30.6501,30.7108,23500.0
2010-12-09 12:30:00,45.55,45.73,45.51,45.7,36800.0,30.7108,30.8322,30.6838,30.8119,36800.0
2010-12-09 13:00:00,45.69,45.83,45.66,45.71,63100.0,30.8052,30.8996,30.785,30.8187,63100.0
2010-12-09 13:30:00,45.71,45.73,45.62,45.66,30800.0,30.8187,30.8322,30.758,30.785,30800.0
2010-12-09 14:00:00,45.66,45.67,45.53,45.65,29900.0,30.785,30.7917,30.6973,30.7782,29900.0
2010-12-09 14:30:00,45.64,45.74,45.63,45.71,46700.0,30.7715,30.8389,30.7647,30.8187,46700.0
2010-12-09 15:00:00,45.72,45.75,45.67,45.73,62200.0,30.8254,30.8456,30.7917,30.8322,62200.0
2010-12-09 15:30:00,45.73,45.89,45.71,45.77,183200.0,30.8322,30.94,30.8187,30.8591,183200.0
2010-12-10 09:30:00,45.85,46.07,45.78,45.94,155200.0,30.9131,31.0614,30.8659,30.9738,155200.0
2010-12-10 10:00:00,45.94,45.97,45.75,45.85,65900.0,30.9738,30.994,30.8456,30.9131,65900.0
2010-12-10 10:30:00,45.87,45.94,45.79,45.92,37400.0,30.9266,30.9738,30.8726,30.9603,37400.0
2010-12-10 11:00:00,45.92,46.02,45.9,45.97,76200.0,30.9603,31.0277,30.9468,30.994,76200.0
2010-12-10 11:30:00,45.97,46.04,45.9,46.04,44700.0,30.994,31.0412,30.9468,31.0412,44700.0
2010-12-10 12:00:00,46.04,46.04,45.97,46.02,34400.0,31.0412,31.0412,30.994,31.0277,34400.0
2010-12-10 12:30:00,46.03,46.04,45.92,45.93,59100.0,31.0344,31.0412,30.9603,30.967,59100.0
2010-12-10 13:00:00,45.95,45.96,45.89,45.94,41500.0,30.9805,30.9872,30.94,30.9738,41500.0
2010-12-10 13:30:00,45.94,46.03,45.93,46.03,33200.0,30.9738,31.0344,30.967,31.0344,33200.0
2010-12-10 14:00:00,46.02,46.07,46.0,46.02,62900.0,31.0277,31.0614,31.0142,31.0277,62900.0
2010-12-10 14:30:00,46.01,46.12,46.0,46.09,55500.0,31.0209,31.0951,31.0142,31.0749,55500.0
2010-12-10 15:00:00,46.09,46.11,46.06,46.1,65400.0,31.0749,31.0884,31.0547,31.0816,65400.0
2010-12-10 15:30:00,46.1,46.21,46.1,46.18,186300.0,31.0816,31.1558,31.0816,31.1356,186300.0
2010-12-13 09:30:00,47.01,47.22,47.0,47.12,212100.0,31.6952,31.8368,31.6884,31.7693,212100.0
2010-12-13 10:00:00,47.13,47.4,47.13,47.37,135100.0,31.7761,31.9581,31.7761,31.9379,135100.0
2010-12-13 10:30:00,47.36,47.63,47.36,47.62,183500.0,31.9311,32.1132,31.9311,32.1064,183500.0
2010-12-13 11:00:00,47.62,47.62,47.45,47.51,101700.0,32.1064,32.1064,31.9918,32.0323,101700.0
2010-12-13 11:30:00,47.51,47.54,47.34,47.39,126400.0,32.0323,32.0525,31.9177,31.9514,126400.0
2010-12-13 12:00:00,47.39,47.45,47.34,47.44,85700.0,31.9514,31.9918,31.9177,31.9851,85700.0
2010-12-13 12:30:00,47.45,47.47,47.4,47.45,70800.0,31.9918,32.0053,31.9581,31.9918,70800.0
2010-12-13 13:00:00,47.45,47.53,47.42,47.52,75300.0,31.9918,32.0458,31.9716,32.039,75300.0
2010-12-13 13:30:00,47.52,47.52,47.44,47.48,38200.0,32.039,32.039,31.9851,32.0121,38200.0
2010-12-13 14:00:00,47.49,47.52,47.45,47.47,59100.0,32.0188,32.039,31.9918,32.0053,59100.0
2010-12-13 14:30:00,47.47,47.57,47.45,47.46,67400.0,32.0053,32.0727,31.9918,31.9986,67400.0
2010-12-13 15:00:00,47.47,47.48,47.38,47.4,101200.0,32.0053,32.0121,31.9446,31.9581,101200.0
2010-12-13 15:30:00,47.4,47.44,47.31,47.41,302600.0,31.9581,31.9851,31.8974,31.9649,302600.0
2010-12-14 09:30:00,47.1,47.14,46.84,46.93,152900.0,31.7558,31.7828,31.5806,31.6412,152900.0
2010-12-14 10:00:00,46.94,47.05,46.9,47.04,124800.0,31.648,31.7221,31.621,31.7154,124800.0
2010-12-14 10:30:00,47.03,47.07,46.95,46.96,79300.0,31.7087,31.7356,31.6547,31.6615,79300.0
2010-12-14 11:00:00,46.96,47.0,46.91,46.94,67400.0,31.6615,31.6884,31.6277,31.648,67400.0
2010-12-14 11:30:00,46.94,47.08,46.93,46.99,45800.0,31.648,31.7424,31.6412,31.6817,45800.0
2010-12-14 12:00:00,47.0,47.14,47.0,47.09,74500.0,31.6884,31.7828,31.6884,31.7491,74500.0
2010-12-14 12:30:00,47.09,47.1,46.99,47.02,44200.0,31.7491,31.7558,31.6817,31.7019,44200.0
2010-12-14 13:00:00,47.01,47.03,46.99,47.01,23700.0,31.6952,31.7087,31.6817,31.6952,23700.0
2010-12-14 13:30:00,47.01,47.02,46.94,46.98,41900.0,31.6952,31.7019,31.648,31.6749,41900.0
2010-12-14 14:00:00,46.98,47.05,46.9,46.98,127900.0,31.6749,31.7221,31.621,31.6749,127900.0
2010-12-14 14:30:00,46.98,47.05,46.81,46.9,101500.0,31.6749,31.7221,31.5603,31.621,101500.0
2010-12-14 15:00:00,46.89,46.91,46.69,46.73,97600.0,31.6143,31.6277,31.4794,31.5064,97600.0
2010-12-14 15:30:00,46.73,46.85,46.64,46.82,175800.0,31.5064,31.5873,31.4457,31.5671,175800.0
2010-12-15 09:30:00,46.54,46.73,46.44,46.71,223300.0,31.3783,31.5064,31.3109,31.4929,223300.0
2010-12-15 10:00:00,46.72,46.75,46.51,46.52,129900.0,31.4996,31.5199,31.3581,31.3648,129900.0
2010-12-15 10:30:00,46.53,46.71,46.53,46.61,198300.0,31.3715,31.4929,31.3715,31.4255,198300.0
2010-12-15 11:00:00,46.61,46.64,46.43,46.53,113200.0,31.4255,31.4457,31.3041,31.3715,113200.0
2010-12-15 11:30:00,46.54,46.63,46.48,46.62,90800.0,31.3783,31.439,31.3378,31.4322,90800.0
2010-12-15 12:00:00,46.63,46.63,46.54,46.57,36400.0,31.439,31.439,31.3783,31.3985,36400.0
2010-12-15 12:30:00,46.56,46.56,46.31,46.41,97000.0,31.3918,31.3918,31.2232,31.2906,97000.0
2010-12-15 13:00:00,46.42,46.48,46.35,46.43,89700.0,31.2974,31.3378,31.2502,31.3041,89700.0
2010-12-15 13:30:00,46.42,46.5,46.36,46.5,86600.0,31.2974,31.3513,31.2569,31.3513,86600.0
2010-12-15 14:00:00,46.49,46.5,46.25,46.25,52200.0,31.3446,31.3513,31.1828,31.1828,52200.0
2010-12-15 14:30:00,46.23,46.23,46.06,46.09,129500.0,31.1693,31.1693,31.0547,31.0749,129500.0
2010-12-15 15:00:00,46.09,46.31,46.09,46.26,111800.0,31.0749,31.2232,31.0749,31.1895,111800.0
2010-12-15 15:30:00,46.24,46.35,46.18,46.19,170000.0,31.176,31.2502,31.1356,31.1423,170000.0
2010-12-16 09:30:00,46.4,46.6,46.22,46.22,221700.0,31.2839,31.4187,31.1625,31.1625,221700.0
2010-12-16 10:00:00,46.2,46.47,46.14,46.37,252400.0,31.149,31.3311,31.1086,31.2637,252400.0
2010-12-16 10:30:00,46.36,46.57,46.33,46.54,251800.0,31.2569,31.3985,31.2367,31.3783,251800.0
2010-12-16 11:00:00,46.53,46.71,46.53,46.67,190400.0,31.3715,31.4929,31.3715,31.4659,190400.0
2010-12-16 11:30:00,46.66,46.73,46.6,46.72,82500.0,31.4592,31.5064,31.4187,31.4996,82500.0
2010-12-16 12:00:00,46.72,46.89,46.72,46.87,179600.0,31.4996,31.6143,31.4996,31.6008,179600.0
2010-12-16 12:30:00,46.88,47.01,46.87,46.98,91200.0,31.6075,31.6952,31.6008,31.6749,91200.0
2010-12-16 13:00:00,46.98,46.99,46.9,46.92,126100.0,31.6749,31.6817,31.621,31.6345,126100.0
2010-12-16 13:30:00,46.93,47.04,46.89,46.97,93400.0,31.6412,31.7154,31.6143,31.6682,93400.0
2010-12-16 14:00:00,46.97,47.03,46.96,47.01,68200.0,31.6682,31.7087,31.6615,31.6952,68200.0
2010-12-16 14:30:00,47.02,47.02,46.95,47.01,92500.0,31.7019,31.7019,31.6547,31.6952,92500.0
2010-12-16 15:00:00,47.01,47.06,46.99,47.05,74300.0,31.6952,31.7289,31.6817,31.7221,74300.0
2010-12-16 15:30:00,47.06,47.15,47.02,47.15,195000.0,31.7289,31.7896,31.7019,31.7896,195000.0
2010-12-17 09:30:00,46.48,47.09,46.45,47.06,356400.0,31.3378,31.7491,31.3176,31.7289,356400.0
2010-12-17 10:00:00,47.06,47.08,46.93,47.01,170800.0,31.7289,31.7424,31.6412,31.6952,170800.0
2010-12-17 10:30:00,47.0,47.06,46.89,47.05,310900.0,31.6884,31.7289,31.6143,31.7221,310900.0
2010-12-17 11:00:00,47.05,47.08,47.0,47.04,176800.0,31.7221,31.7424,31.6884,31.7154,176800.0
2010-12-17 11:30:00,47.05,47.19,47.05,47.16,93300.0,31.7221,31.8165,31.7221,31.7963,93300.0
2010-12-17 12:00:00,47.16,47.26,47.16,47.26,75200.0,31.7963,31.8637,31.7963,31.8637,75200.0
2010-12-17 12:30:00,47.26,47.28,47.18,47.26,83800.0,31.8637,31.8772,31.8098,31.8637,83800.0
2010-12-17 13:00:00,47.26,47.43,47.26,47.37,134400.0,31.8637,31.9783,31.8637,31.9379,134400.0
2010-12-17 13:30:00,47.37,47.54,47.36,47.51,128300.0,31.9379,32.0525,31.9311,32.0323,128300.0
2010-12-17 14:00:00,47.52,47.56,47.47,47.55,138800.0,32.039,32.066,32.0053,32.0592,138800.0
2010-12-17 14:30:00,47.55,47.56,47.48,47.52,71600.0,32.0592,32.066,32.0121,32.039,71600.0
2010-12-17 15:00:00,47.53,47.54,47.42,47.47,148000.0,32.0458,32.0525,31.9716,32.0053,148000.0
2010-12-17 15:30:00,47.48,47.56,47.39,47.54,293700.0,32.0121,32.066,31.9514,32.0525,293700.0
2010-12-20 09:30:00,48.68,48.74,48.47,48.55,164900.0,32.8211,32.8616,32.6795,32.7335,164900.0
2010-12-20 10:00:00,48.56,48.6,48.21,48.33,132100.0,32.7402,32.7672,32.5042,32.5851,132100.0
2010-12-20 10:30:00,48.33,48.4,48.28,48.3,266800.0,32.5851,32.6323,32.5514,32.5649,266800.0
2010-12-20 11:00:00,48.3,48.46,48.29,48.45,135300.0,32.5649,32.6728,32.5582,32.666,135300.0
2010-12-20 11:30:00,48.45,48.56,48.4,48.53,56600.0,32.666,32.7402,32.6323,32.72,56600.0
2010-12-20 12:00:00,48.53,48.58,48.49,48.53,59600.0,32.72,32.7537,32.693,32.72,59600.0
2010-12-20 12:30:00,48.52,48.55,48.4,48.5,70800.0,32.7132,32.7335,32.6323,32.6998,70800.0
2010-12-20 13:00:00,48.51,48.53,48.48,48.52,47200.0,32.7065,32.72,32.6863,32.7132,47200.0
2010-12-20 13:30:00,48.51,48.56,48.5,48.56,48000.0,32.7065,32.7402,32.6998,32.7402,48000.0
2010-12-20 14:00:00,48.55,48.66,48.55,48.59,100500.0,32.7335,32.8076,32.7335,32.7604,100500.0
2010-12-20 14:30:00,48.59,48.67,48.56,48.57,67500.0,32.7604,32.8144,32.7402,32.747,67500.0
2010-12-20 15:00:00,48.56,48.62,48.49,48.6,95200.0,32.7402,32.7807,32.693,32.7672,95200.0
2010-12-20 15:30:00,48.59,48.71,48.55,48.56,227200.0,32.7604,32.8413,32.7335,32.7402,227200.0
2010-12-21 09:30:00,48.95,49.02,48.78,48.87,115700.0,33.0032,33.0504,32.8885,32.9492,115700.0
2010-12-21 10:00:00,48.87,48.89,48.77,48.81,113700.0,32.9492,32.9627,32.8818,32.9088,113700.0
2010-12-21 10:30:00,48.81,48.88,48.78,48.8,87300.0,32.9088,32.956,32.8885,32.902,87300.0
2010-12-21 11:00:00,48.81,48.85,48.75,48.83,102100.0,32.9088,32.9357,32.8683,32.9223,102100.0
2010-12-21 11:30:00,48.82,48.89,48.8,48.81,62500.0,32.9155,32.9627,32.902,32.9088,62500.0
2010-12-21 12:00:00,48.8,48.96,48.8,48.9,89900.0,32.902,33.0099,32.902,32.9694,89900.0
2010-12-21 12:30:00,48.89,48.98,48.89,48.97,99200.0,32.9627,33.0234,32.9627,33.0166,99200.0
2010-12-21 13:00:00,48.97,48.98,48.88,48.88,48200.0,33.0166,33.0234,32.956,32.956,48200.0
2010-12-21 13:30:00,48.86,48.94,48.86,48.94,44800.0,32.9425,32.9964,32.9425,32.9964,44800.0
2010-12-21 14:00:00,48.93,48.94,48.85,48.9,51700.0,32.9897,32.9964,32.9357,32.9694,51700.0
2010-12-21 14:30:00,48.89,48.95,48.85,48.94,68500.0,32.9627,33.0032,32.9357,32.9964,68500.0
2010-12-21 15:00:00,48.94,48.95,48.9,48.92,66600.0,32.9964,33.0032,32.9694,32.9829,66600.0
2010-12-21 15:30:00,48.92,49.0,48.89,48.95,150500.0,32.9829,33.0369,32.9627,33.0032,150500.0
2010-12-22 09:30:00,48.87,48.91,48.62,48.91,89700.0,32.9492,32.9762,32.7807,32.9762,89700.0
2010-12-22 10:00:00,48.94,48.94,48.73,48.79,40800.0,32.9964,32.9964,32.8548,32.8953,40800.0
2010-12-22 10:30:00,48.79,48.81,48.58,48.63,40200.0,32.8953,32.9088,32.7537,32.7874,40200.0
2010-12-22 11:00:00,48.64,48.73,48.58,48.72,103400.0,32.7941,32.8548,32.7537,32.8481,103400.0
2010-12-22 11:30:00,48.73,48.8,48.73,48.79,30600.0,32.8548,32.902,32.8548,32.8953,30600.0
2010-12-22 12:00:00,48.78,48.79,48.71,48.79,23700.0,32.8885,32.8953,32.8413,32.8953,23700.0
2010-12-22 12:30:00,48.78,48.95,48.78,48.87,84900.0,32.8885,33.0032,32.8885,32.9492,84900.0
2010-12-22 13:00:00,48.89,48.9,48.81,48.83,25600.0,32.9627,32.9694,32.9088,32.9223,25600.0
2010-12-22 13:30:00,48.82,48.83,48.78,48.83,42600.0,32.9155,32.9223,32.8885,32.9223,42600.0
2010-12-22 14:00:00,48.82,48.83,48.76,48.78,22900.0,32.9155,32.9223,32.8751,32.8885,22900.0
2010-12-22 14:30:00,48.78,48.81,48.76,48.8,17900.0,32.8885,32.9088,32.8751,32.902,17900.0
2010-12-22 15:00:00,48.8,48.82,48.75,48.76,16300.0,32.902,32.9155,32.8683,32.8751,16300.0
2010-12-22 15:30:00,48.75,48.91,48.74,48.91,103000.0,32.8683,32.9762,32.8616,32.9762,103000.0
2010-12-23 09:30:00,48.44,48.78,48.41,48.71,93300.0,32.6593,32.8885,32.6391,32.8413,93300.0
2010-12-23 10:00:00,48.72,48.73,48.52,48.62,48500.0,32.8481,32.8548,32.7132,32.7807,48500.0
2010-12-23 10:30:00,48.62,48.73,48.53,48.71,83700.0,32.7807,32.8548,32.72,32.8413,83700.0
2010-12-23 11:00:00,48.71,49.04,48.71,48.96,104900.0,32.8413,33.0638,32.8413,33.0099,104900.0
2010-12-23 11:30:00,48.97,48.97,48.87,48.92,17500.0,33.0166,33.0166,32.9492,32.9829,17500.0
2010-12-23 12:00:00,48.91,48.99,48.88,48.98,15400.0,32.9762,33.0301,32.956,33.0234,15400.0
2010-12-23 12:30:00,48.98,49.03,48.93,48.96,20700.0,33.0234,33.0571,32.9897,33.0099,20700.0
2010-12-23 13:00:00,48.96,49.07,48.96,49.03,19400.0,33.0099,33.0841,33.0099,33.0571,19400.0
2010-12-23 13:30:00,49.04,49.07,49.02,49.03,20000.0,33.0638,33.0841,33.0504,33.0571,20000.0
2010-12-23 14:00:00,49.03,49.08,48.92,48.93,30400.0,33.0571,33.0908,32.9829,32.9897,30400.0
2010-12-23 14:30:00,48.94,49.04,48.91,49.04,42100.0,32.9964,33.0638,32.9762,33.0638,42100.0
2010-12-23 15:00:00,49.04,49.1,48.99,49.1,28400.0,33.0638,33.1043,33.0301,33.1043,28400.0
2010-12-23 15:30:00,49.1,49.1,48.97,49.0,76700.0,33.1043,33.1043,33.0166,33.0369,76700.0
2010-12-27 09:30:00,48.74,48.74,48.58,48.72,94100.0,32.8616,32.8616,32.7537,32.8481,94100.0
2010-12-27 10:00:00,48.71,48.77,48.63,48.64,43000.0,32.8413,32.8818,32.7874,32.7941,43000.0
2010-12-27 10:30:00,48.64,48.65,48.6,48.64,44100.0,32.7941,32.8009,32.7672,32.7941,44100.0
2010-12-27 11:00:00,48.65,48.76,48.64,48.66,62700.0,32.8009,32.8751,32.7941,32.8076,62700.0
2010-12-27 11:30:00,48.68,48.71,48.63,48.69,51600.0,32.8211,32.8413,32.7874,32.8279,51600.0
2010-12-27 12:00:00,48.69,48.7,48.66,48.67,12100.0,32.8279,32.8346,32.8076,32.8144,12100.0
2010-12-27 12:30:00,48.67,48.71,48.63,48.67,33300.0,32.8144,32.8413,32.7874,32.8144,33300.0
2010-12-27 13:00:00,48.66,48.74,48.59,48.73,71700.0,32.8076,32.8616,32.7604,32.8548,71700.0
2010-12-27 13:30:00,48.73,48.81,48.72,48.81,63100.0,32.8548,32.9088,32.8481,32.9088,63100.0
2010-12-27 14:00:00,48.81,48.81,48.77,48.77,17800.0,32.9088,32.9088,32.8818,32.8818,17800.0
2010-12-27 14:30:00,48.76,48.78,48.73,48.74,27300.0,32.8751,32.8885,32.8548,32.8616,27300.0
2010-12-27 15:00:00,48.74,48.82,48.73,48.77,24900.0,32.8616,32.9155,32.8548,32.8818,24900.0
2010-12-27 15:30:00,48.76,48.86,48.76,48.82,48200.0,32.8751,32.9425,32.8751,32.9155,48200.0
2010-12-28 09:30:00,48.05,48.32,48.05,48.19,221800.0,32.3964,32.5784,32.3964,32.4908,221800.0
2010-12-28 10:00:00,48.19,48.21,47.96,48.16,160000.0,32.4908,32.5042,32.3357,32.4705,160000.0
2010-12-28 10:30:00,48.16,48.27,48.14,48.14,54200.0,32.4705,32.5447,32.457,32.457,54200.0
2010-12-28 11:00:00,48.14,48.3,48.13,48.3,136000.0,32.457,32.5649,32.4503,32.5649,136000.0
2010-12-28 11:30:00,48.29,48.3,48.27,48.29,24800.0,32.5582,32.5649,32.5447,32.5582,24800.0
2010-12-28 12:00:00,48.28,48.32,48.28,48.32,19000.0,32.5514,32.5784,32.5514,32.5784,19000.0
2010-12-28 12:30:00,48.31,48.33,48.31,48.32,16700.0,32.5717,32.5851,32.5717,32.5784,16700.0
2010-12-28 13:00:00,48.32,48.35,48.3,48.33,24000.0,32.5784,32.5986,32.5649,32.5851,24000.0
2010-12-28 13:30:00,48.33,48.35,48.32,48.34,20600.0,32.5851,32.5986,32.5784,32.5919,20600.0
2010-12-28 14:00:00,48.34,48.34,48.3,48.32,37200.0,32.5919,32.5919,32.5649,32.5784,37200.0
2010-12-28 14:30:00,48.32,48.35,48.31,48.34,31200.0,32.5784,32.5986,32.5717,32.5919,31200.0
2010-12-28 15:00:00,48.35,48.38,48.33,48.37,49600.0,32.5986,32.6189,32.5851,32.6121,49600.0
2010-12-28 15:30:00,48.38,48.4,48.35,48.35,75100.0,32.6189,32.6323,32.5986,32.5986,75100.0
2010-12-29 09:30:00,48.72,48.77,48.65,48.71,52200.0,32.8481,32.8818,32.8009,32.8413,52200.0
2010-12-29 10:00:00,48.71,48.8,48.7,48.71,82800.0,32.8413,32.902,32.8346,32.8413,82800.0
2010-12-29 10:30:00,48.71,48.84,48.7,48.79,118700.0,32.8413,32.929,32.8346,32.8953,118700.0
2010-12-29 11:00:00,48.79,48.83,48.74,48.83,77200.0,32.8953,32.9223,32.8616,32.9223,77200.0
2010-12-29 11:30:00,48.82,48.92,48.8,48.87,89600.0,32.9155,32.9829,32.902,32.9492,89600.0
2010-12-29 12:00:00,48.9,48.97,48.88,48.96,54800.0,32.9694,33.0166,32.956,33.0099,54800.0
2010-12-29 12:30:00,48.96,49.05,48.96,49.05,77400.0,33.0099,33.0706,33.0099,33.0706,77400.0
2010-12-29 13:00:00,49.04,49.14,49.04,49.13,85700.0,33.0638,33.1313,33.0638,33.1245,85700.0
2010-12-29 13:30:00,49.13,49.16,49.12,49.13,38300.0,33.1245,33.1447,33.1178,33.1245,38300.0
2010-12-29 14:00:00,49.14,49.16,49.1,49.12,46300.0,33.1313,33.1447,33.1043,33.1178,46300.0
2010-12-29 14:30:00,49.12,49.16,49.11,49.16,47600.0,33.1178,33.1447,33.111,33.1447,47600.0
2010-12-29 15:00:00,49.16,49.27,49.15,49.26,86100.0,33.1447,33.2189,33.138,33.2122,86100.0
2010-12-29 15:30:00,49.26,49.26,49.1,49.1,115300.0,33.2122,33.2122,33.1043,33.1043,115300.0
2010-12-30 09:30:00,48.91,49.21,48.91,49.02,90200.0,32.9762,33.1785,32.9762,33.0504,90200.0
2010-12-30 10:00:00,49.02,49.08,48.77,49.02,110500.0,33.0504,33.0908,32.8818,33.0504,110500.0
2010-12-30 10:30:00,49.02,49.04,48.91,48.96,43000.0,33.0504,33.0638,32.9762,33.0099,43000.0
2010-12-30 11:00:00,48.96,49.0,48.72,48.82,50800.0,33.0099,33.0369,32.8481,32.9155,50800.0
2010-12-30 11:30:00,48.79,48.87,48.68,48.68,30200.0,32.8953,32.9492,32.8211,32.8211,30200.0
2010-12-30 12:00:00,48.66,48.76,48.66,48.71,31100.0,32.8076,32.8751,32.8076,32.8413,31100.0
2010-12-30 12:30:00,48.71,48.74,48.69,48.7,23600.0,32.8413,32.8616,32.8279,32.8346,23600.0
2010-12-30 13:00:00,48.7,48.83,48.68,48.78,46600.0,32.8346,32.9223,32.8211,32.8885,46600.0
2010-12-30 13:30:00,48.78,48.9,48.77,48.9,31500.0,32.8885,32.9694,32.8818,32.9694,31500.0
2010-12-30 14:00:00,48.89,49.04,48.89,49.02,49600.0,32.9627,33.0638,32.9627,33.0504,49600.0
2010-12-30 14:30:00,49.01,49.08,49.0,49.05,54600.0,33.0436,33.0908,33.0369,33.0706,54600.0
2010-12-30 15:00:00,49.04,49.08,48.97,49.08,57200.0,33.0638,33.0908,33.0166,33.0908,57200.0
2010-12-30 15:30:00,49.08,49.1,49.02,49.05,99400.0,33.0908,33.1043,33.0504,33.0706,99400.0
2010-12-31 09:30:00,48.95,49.21,48.95,49.05,18800.0,33.0032,33.1785,33.0032,33.0706,18800.0
2010-12-31 10:00:00,49.05,49.18,49.04,49.16,21800.0,33.0706,33.1582,33.0638,33.1447,21800.0
2010-12-31 10:30:00,49.14,49.29,49.07,49.26,22800.0,33.1313,33.2324,33.0841,33.2122,22800.0
2010-12-31 11:00:00,49.26,49.48,49.19,49.47,45500.0,33.2122,33.3605,33.165,33.3538,45500.0
2010-12-31 11:30:00,49.46,49.5,49.46,49.48,31000.0,33.347,33.374,33.347,33.3605,31000.0
2010-12-31 12:00:00,49.47,49.47,49.39,49.42,21900.0,33.3538,33.3538,33.2998,33.32,21900.0
2010-12-31 12:30:00,49.42,49.43,49.3,49.32,19400.0,33.32,33.3268,33.2391,33.2526,19400.0
2010-12-31 13:00:00,49.32,49.41,49.31,49.34,18100.0,33.2526,33.3133,33.2459,33.2661,18100.0
2010-12-31 13:30:00,49.35,49.35,49.25,49.28,18100.0,33.2728,33.2728,33.2054,33.2257,18100.0
2010-12-31 14:00:00,49.28,49.34,49.26,49.29,19600.0,33.2257,33.2661,33.2122,33.2324,19600.0
2010-12-31 14:30:00,49.29,49.32,49.2,49.24,26300.0,33.2324,33.2526,33.1717,33.1987,26300.0
2010-12-31 15:00:00,49.23,49.24,49.12,49.13,27600.0,33.1919,33.1987,33.1178,33.1245,27600.0
2010-12-31 15:30:00,49.13,49.17,48.97,48.98,88800.0,33.1245,33.1515,33.0166,33.0234,88800.0
2011-01-03 09:30:00,49.5,49.7,49.46,49.57,121000.0,33.374,33.5088,33.347,33.4212,121000.0
2011-01-03 10:00:00,49.55,49.56,49.4,49.42,105600.0,33.4077,33.4144,33.3066,33.32,105600.0
2011-01-03 10:30:00,49.42,49.56,49.38,49.52,129800.0,33.32,33.4144,33.2931,33.3875,129800.0
2011-01-03 11:00:00,49.51,49.58,49.45,49.48,113800.0,33.3807,33.4279,33.3403,33.3605,113800.0
2011-01-03 11:30:00,49.48,49.57,49.42,49.49,45000.0,33.3605,33.4212,33.32,33.3672,45000.0
2011-01-03 12:00:00,49.49,49.52,49.44,49.45,46200.0,33.3672,33.3875,33.3335,33.3403,46200.0
2011-01-03 12:30:00,49.46,49.5,49.41,49.46,35900.0,33.347,33.374,33.3133,33.347,35900.0
2011-01-03 13:00:00,49.45,49.56,49.45,49.54,27300.0,33.3403,33.4144,33.3403,33.4009,27300.0
2011-01-03 13:30:00,49.54,49.61,49.49,49.49,37000.0,33.4009,33.4481,33.3672,33.3672,37000.0
2011-01-03 14:00:00,49.5,49.57,49.36,49.36,92000.0,33.374,33.4212,33.2796,33.2796,92000.0
2011-01-03 14:30:00,49.37,49.42,49.25,49.39,89800.0,33.2863,33.32,33.2054,33.2998,89800.0
2011-01-03 15:00:00,49.39,49.4,49.23,49.27,55700.0,33.2998,33.3066,33.1919,33.2189,55700.0
2011-01-03 15:30:00,49.26,49.39,49.22,49.3,102200.0,33.2122,33.2998,33.1852,33.2391,102200.0
2011-01-04 09:30:00,49.8,49.88,49.35,49.41,136100.0,33.5762,33.6302,33.2728,33.3133,136100.0
2011-01-04 10:00:00,49.42,49.49,49.17,49.22,141100.0,33.32,33.3672,33.1515,33.1852,141100.0
2011-01-04 10:30:00,49.21,49.26,48.64,48.64,251500.0,33.1785,33.2122,32.7941,32.7941,251500.0
2011-01-04 11:00:00,48.64,48.65,48.39,48.46,174800.0,32.7941,32.8009,32.6256,32.6728,174800.0
2011-01-04 11:30:00,48.47,48.52,48.23,48.24,97600.0,32.6795,32.7132,32.5177,32.5245,97600.0
2011-01-04 12:00:00,48.23,48.26,48.04,48.06,126500.0,32.5177,32.5379,32.3896,32.4031,126500.0
2011-01-04 12:30:00,48.06,48.17,48.04,48.16,52600.0,32.4031,32.4773,32.3896,32.4705,52600.0
2011-01-04 13:00:00,48.19,48.31,48.17,48.3,27500.0,32.4908,32.5717,32.4773,32.5649,27500.0
2011-01-04 13:30:00,48.3,48.45,48.3,48.36,46500.0,32.5649,32.666,32.5649,32.6054,46500.0
2011-01-04 14:00:00,48.37,48.55,48.34,48.5,55700.0,32.6121,32.7335,32.5919,32.6998,55700.0
2011-01-04 14:30:00,48.51,48.53,48.41,48.53,35500.0,32.7065,32.72,32.6391,32.72,35500.0
2011-01-04 15:00:00,48.53,48.56,48.44,48.51,46200.0,32.72,32.7402,32.6593,32.7065,46200.0
2011-01-04 15:30:00,48.5,48.59,48.45,48.58,153200.0,32.6998,32.7604,32.666,32.7537,153200.0
2011-01-05 09:30:00,47.31,47.84,47.21,47.83,208200.0,31.8974,32.2548,31.83,32.248,208200.0
2011-01-05 10:00:00,47.85,48.29,47.83,48.05,238600.0,32.2615,32.5582,32.248,32.3964,238600.0
2011-01-05 10:30:00,47.99,48.4,47.99,48.31,150500.0,32.3559,32.6323,32.3559,32.5717,150500.0
2011-01-05 11:00:00,48.29,48.44,48.2,48.43,88900.0,32.5582,32.6593,32.4975,32.6526,88900.0
2011-01-05 11:30:00,48.43,48.5,48.36,48.41,71000.0,32.6526,32.6998,32.6054,32.6391,71000.0
2011-01-05 12:00:00,48.41,48.56,48.37,48.45,87600.0,32.6391,32.7402,32.6121,32.666,87600.0
2011-01-05 12:30:00,48.46,48.51,48.43,48.48,79400.0,32.6728,32.7065,32.6526,32.6863,79400.0
2011-01-05 13:00:00,48.48,48.52,48.39,48.41,69400.0,32.6863,32.7132,32.6256,32.6391,69400.0
2011-01-05 13:30:00,48.42,48.5,48.38,48.49,55900.0,32.6458,32.6998,32.6189,32.693,55900.0
2011-01-05 14:00:00,48.49,48.5,48.35,48.35,72400.0,32.693,32.6998,32.5986,32.5986,72400.0
2011-01-05 14:30:00,48.35,48.37,48.29,48.33,84200.0,32.5986,32.6121,32.5582,32.5851,84200.0
2011-01-05 15:00:00,48.34,48.37,48.2,48.21,190700.0,32.5919,32.6121,32.4975,32.5042,190700.0
2011-01-05 15:30:00,48.21,48.37,48.2,48.36,145000.0,32.5042,32.6121,32.4975,32.6054,145000.0
2011-01-06 09:30:00,48.06,48.1,47.91,47.98,91100.0,32.4031,32.4301,32.302,32.3492,91100.0
2011-01-06 10:00:00,47.98,48.01,47.61,47.71,111100.0,32.3492,32.3694,32.0997,32.1671,111100.0
2011-01-06 10:30:00,47.71,47.82,47.48,47.49,81800.0,32.1671,32.2413,32.0121,32.0188,81800.0
2011-01-06 11:00:00,47.49,47.49,47.13,47.45,75000.0,32.0188,32.0188,31.7761,31.9918,75000.0
2011-01-06 11:30:00,47.47,47.49,47.29,47.33,64300.0,32.0053,32.0188,31.884,31.9109,64300.0
2011-01-06 12:00:00,47.34,47.35,47.16,47.19,50200.0,31.9177,31.9244,31.7963,31.8165,50200.0
2011-01-06 12:30:00,47.19,47.25,47.11,47.2,38300.0,31.8165,31.857,31.7626,31.8233,38300.0
2011-01-06 13:00:00,47.21,47.22,47.05,47.07,45500.0,31.83,31.8368,31.7221,31.7356,45500.0
2011-01-06 13:30:00,47.08,47.34,47.04,47.34,65800.0,31.7424,31.9177,31.7154,31.9177,65800.0
2011-01-06 14:00:00,47.34,47.38,47.26,47.29,74300.0,31.9177,31.9446,31.8637,31.884,74300.0
2011-01-06 14:30:00,47.29,47.31,47.06,47.12,80300.0,31.884,31.8974,31.7289,31.7693,80300.0
2011-01-06 15:00:00,47.12,47.32,47.08,47.19,93800.0,31.7693,31.9042,31.7424,31.8165,93800.0
2011-01-06 15:30:00,47.18,47.35,47.14,47.32,137200.0,31.8098,31.9244,31.7828,31.9042,137200.0
2011-01-07 09:30:00,47.43,47.45,47.15,47.19,83300.0,31.9783,31.9918,31.7896,31.8165,83300.0
2011-01-07 10:00:00,47.18,47.67,47.17,47.54,110500.0,31.8098,32.1402,31.803,32.0525,110500.0
2011-01-07 10:30:00,47.54,47.61,47.26,47.37,99600.0,32.0525,32.0997,31.8637,31.9379,99600.0
2011-01-07 11:00:00,47.36,47.39,47.08,47.11,84000.0,31.9311,31.9514,31.7424,31.7626,84000.0
2011-01-07 11:30:00,47.11,47.15,46.95,47.12,36200.0,31.7626,31.7896,31.6547,31.7693,36200.0
2011-01-07 12:00:00,47.12,47.19,47.05,47.05,81400.0,31.7693,31.8165,31.7221,31.7221,81400.0
2011-01-07 12:30:00,47.04,47.1,46.79,47.02,83600.0,31.7154,31.7558,31.5468,31.7019,83600.0
2011-01-07 13:00:00,47.04,47.13,46.96,47.08,57200.0,31.7154,31.7761,31.6615,31.7424,57200.0
2011-01-07 13:30:00,47.1,47.16,46.96,47.02,40500.0,31.7558,31.7963,31.6615,31.7019,40500.0
2011-01-07 14:00:00,47.02,47.23,47.01,47.21,41900.0,31.7019,31.8435,31.6952,31.83,41900.0
2011-01-07 14:30:00,47.22,47.29,47.19,47.28,42300.0,31.8368,31.884,31.8165,31.8772,42300.0
2011-01-07 15:00:00,47.28,47.3,47.16,47.17,48400.0,31.8772,31.8907,31.7963,31.803,48400.0
2011-01-07 15:30:00,47.17,47.29,47.17,47.2,113100.0,31.803,31.884,31.803,31.8233,113100.0
2011-01-10 09:30:00,46.62,46.83,46.44,46.51,143400.0,31.4322,31.5738,31.3109,31.3581,143400.0
2011-01-10 10:00:00,46.49,46.89,46.42,46.85,140900.0,31.3446,31.6143,31.2974,31.5873,140900.0
2011-01-10 10:30:00,46.88,47.15,46.85,46.95,102500.0,31.6075,31.7896,31.5873,31.6547,102500.0
2011-01-10 11:00:00,46.95,46.99,46.74,46.81,79300.0,31.6547,31.6817,31.5131,31.5603,79300.0
2011-01-10 11:30:00,46.81,46.9,46.68,46.86,39600.0,31.5603,31.621,31.4727,31.594,39600.0
2011-01-10 12:00:00,46.86,47.02,46.83,46.97,41200.0,31.594,31.7019,31.5738,31.6682,41200.0
2011-01-10 12:30:00,46.96,47.08,46.93,47.04,40300.0,31.6615,31.7424,31.6412,31.7154,40300.0
2011-01-10 13:00:00,47.05,47.14,46.99,47.01,71300.0,31.7221,31.7828,31.6817,31.6952,71300.0
2011-01-10 13:30:00,47.0,47.14,47.0,47.08,27300.0,31.6884,31.7828,31.6884,31.7424,27300.0
2011-01-10 14:00:00,47.07,47.14,46.98,47.12,56000.0,31.7356,31.7828,31.6749,31.7693,56000.0
2011-01-10 14:30:00,47.11,47.16,47.07,47.15,39600.0,31.7626,31.7963,31.7356,31.7896,39600.0
2011-01-10 15:00:00,47.14,47.16,47.06,47.15,52000.0,31.7828,31.7963,31.7289,31.7896,52000.0
2011-01-10 15:30:00,47.15,47.19,47.03,47.04,81100.0,31.7896,31.8165,31.7087,31.7154,81100.0
2011-01-11 09:30:00,46.45,46.69,46.26,46.3,464600.0,31.3176,31.4794,31.1895,31.2165,464600.0
2011-01-11 10:00:00,46.28,46.73,46.27,46.6,203500.0,31.203,31.5064,31.1962,31.4187,203500.0
2011-01-11 10:30:00,46.61,46.64,46.5,46.61,108000.0,31.4255,31.4457,31.3513,31.4255,108000.0
2011-01-11 11:00:00,46.61,47.16,46.61,47.12,190000.0,31.4255,31.7963,31.4255,31.7693,190000.0
2011-01-11 11:30:00,47.16,47.2,47.04,47.04,104300.0,31.7963,31.8233,31.7154,31.7154,104300.0
2011-01-11 12:00:00,47.05,47.18,47.03,47.12,66400.0,31.7221,31.8098,31.7087,31.7693,66400.0
2011-01-11 12:30:00,47.12,47.15,47.08,47.12,43300.0,31.7693,31.7896,31.7424,31.7693,43300.0
2011-01-11 13:00:00,47.13,47.13,46.98,47.09,140000.0,31.7761,31.7761,31.6749,31.7491,140000.0
2011-01-11 13:30:00,47.09,47.1,46.95,46.96,110000.0,31.7491,31.7558,31.6547,31.6615,110000.0
2011-01-11 14:00:00,46.96,47.03,46.86,47.03,95400.0,31.6615,31.7087,31.594,31.7087,95400.0
2011-01-11 14:30:00,47.03,47.13,47.0,47.09,67200.0,31.7087,31.7761,31.6884,31.7491,67200.0
2011-01-11 15:00:00,47.1,47.13,47.04,47.07,93900.0,31.7558,31.7761,31.7154,31.7356,93900.0
2011-01-11 15:30:00,47.06,47.18,47.0,47.15,146000.0,31.7289,31.8098,31.6884,31.7896,146000.0
2011-01-12 09:30:00,48.46,48.52,47.88,47.97,288800.0,32.6728,32.7132,32.2817,32.3424,288800.0
2011-01-12 10:00:00,48.01,48.26,47.93,48.23,108000.0,32.3694,32.5379,32.3155,32.5177,108000.0
2011-01-12 10:30:00,48.24,48.39,48.16,48.39,114100.0,32.5245,32.6256,32.4705,32.6256,114100.0
2011-01-12 11:00:00,48.39,48.49,48.16,48.23,91200.0,32.6256,32.693,32.4705,32.5177,91200.0
2011-01-12 11:30:00,48.23,48.32,48.18,48.24,64800.0,32.5177,32.5784,32.484,32.5245,64800.0
2011-01-12 12:00:00,48.25,48.38,48.17,48.38,132200.0,32.5312,32.6189,32.4773,32.6189,132200.0
2011-01-12 12:30:00,48.4,48.44,48.3,48.31,97100.0,32.6323,32.6593,32.5649,32.5717,97100.0
2011-01-12 13:00:00,48.32,48.45,48.28,48.45,66100.0,32.5784,32.666,32.5514,32.666,66100.0
2011-01-12 13:30:00,48.43,48.49,48.39,48.49,46300.0,32.6526,32.693,32.6256,32.693,46300.0
2011-01-12 14:00:00,48.48,48.5,48.38,48.49,123400.0,32.6863,32.6998,32.6189,32.693,123400.0
2011-01-12 14:30:00,48.49,48.61,48.46,48.6,128400.0,32.693,32.7739,32.6728,32.7672,128400.0
2011-01-12 15:00:00,48.6,48.61,48.37,48.38,413300.0,32.7672,32.7739,32.6121,32.6189,413300.0
2011-01-12 15:30:00,48.38,48.43,47.74,47.9,1275900.0,32.6189,32.6526,32.1874,32.2952,1275900.0
2011-01-13 09:30:00,48.1,48.15,46.86,46.9,661000.0,32.4301,32.4638,31.594,31.621,661000.0
2011-01-13 10:00:00,46.92,46.96,45.46,46.37,1256700.0,31.6345,31.6615,30.6501,31.2637,1256700.0
2011-01-13 10:30:00,46.37,46.45,46.14,46.34,603600.0,31.2637,31.3176,31.1086,31.2434,603600.0
2011-01-13 11:00:00,46.35,46.45,46.18,46.38,411600.0,31.2502,31.3176,31.1356,31.2704,411600.0
2011-01-13 11:30:00,46.37,46.6,46.07,46.07,215700.0,31.2637,31.4187,31.0614,31.0614,215700.0
2011-01-13 12:00:00,46.08,46.09,45.52,45.53,337100.0,31.0681,31.0749,30.6906,30.6973,337100.0
2011-01-13 12:30:00,45.53,45.89,45.48,45.75,256100.0,30.6973,30.94,30.6636,30.8456,256100.0
2011-01-13 13:00:00,45.76,45.82,45.58,45.58,246700.0,30.8524,30.8928,30.731,30.731,246700.0
2011-01-13 13:30:00,45.58,45.72,45.54,45.6,187300.0,30.731,30.8254,30.7041,30.7445,187300.0
2011-01-13 14:00:00,45.61,45.66,45.43,45.63,165000.0,30.7513,30.785,30.6299,30.7647,165000.0
2011-01-13 14:30:00,45.62,45.73,45.53,45.63,186000.0,30.758,30.8322,30.6973,30.7647,186000.0
2011-01-13 15:00:00,45.63,45.75,45.36,45.38,236700.0,30.7647,30.8456,30.5827,30.5962,236700.0
2011-01-13 15:30:00,45.37,45.47,45.11,45.3,654800.0,30.5894,30.6569,30.4141,30.5422,654800.0
2011-01-14 09:30:00,45.53,45.7,45.39,45.61,293900.0,30.6973,30.8119,30.6029,30.7513,293900.0
2011-01-14 10:00:00,45.61,45.91,45.61,45.69,379600.0,30.7513,30.9535,30.7513,30.8052,379600.0
2011-01-14 10:30:00,45.69,45.97,45.66,45.84,282600.0,30.8052,30.994,30.785,30.9063,282600.0
2011-01-14 11:00:00,45.84,45.9,45.64,45.72,172500.0,30.9063,30.9468,30.7715,30.8254,172500.0
2011-01-14 11:30:00,45.72,45.8,45.56,45.72,144800.0,30.8254,30.8794,30.7175,30.8254,144800.0
2011-01-14 12:00:00,45.72,45.94,45.71,45.88,121000.0,30.8254,30.9738,30.8187,30.9333,121000.0
2011-01-14 12:30:00,45.89,46.01,45.88,45.98,91300.0,30.94,31.0209,30.9333,31.0007,91300.0
2011-01-14 13:00:00,45.97,45.98,45.6,45.62,167500.0,30.994,31.0007,30.7445,30.758,167500.0
2011-01-14 13:30:00,45.63,45.97,45.57,45.95,301800.0,30.7647,30.994,30.7243,30.9805,301800.0
2011-01-14 14:00:00,45.95,46.13,45.94,46.1,151100.0,30.9805,31.1019,30.9738,31.0816,151100.0
2011-01-14 14:30:00,46.1,46.19,46.03,46.13,200000.0,31.0816,31.1423,31.0344,31.1019,200000.0
2011-01-14 15:00:00,46.12,46.39,46.12,46.38,237000.0,31.0951,31.2772,31.0951,31.2704,237000.0
2011-01-14 15:30:00,46.38,46.52,46.33,46.48,349400.0,31.2704,31.3648,31.2367,31.3378,349400.0
2011-01-18 09:30:00,45.74,46.14,45.73,46.04,219500.0,30.8389,31.1086,30.8322,31.0412,219500.0
2011-01-18 10:00:00,46.04,46.18,45.94,45.96,99700.0,31.0412,31.1356,30.9738,30.9872,99700.0
2011-01-18 10:30:00,45.95,45.97,45.58,45.63,106100.0,30.9805,30.994,30.731,30.7647,106100.0
2011-01-18 11:00:00,45.63,45.84,45.57,45.8,93600.0,30.7647,30.9063,30.7243,30.8794,93600.0
2011-01-18 11:30:00,45.8,46.04,45.79,46.0,146100.0,30.8794,31.0412,30.8726,31.0142,146100.0
2011-01-18 12:00:00,46.0,46.02,45.82,45.89,70100.0,31.0142,31.0277,30.8928,30.94,70100.0
2011-01-18 12:30:00,45.88,45.92,45.84,45.84,77000.0,30.9333,30.9603,30.9063,30.9063,77000.0
2011-01-18 13:00:00,45.83,45.92,45.83,45.9,50300.0,30.8996,30.9603,30.8996,30.9468,50300.0
2011-01-18 13:30:00,45.9,45.96,45.83,45.96,99700.0,30.9468,30.9872,30.8996,30.9872,99700.0
2011-01-18 14:00:00,45.95,45.97,45.86,45.92,64700.0,30.9805,30.994,30.9198,30.9603,64700.0
2011-01-18 14:30:00,45.93,46.13,45.93,46.13,227700.0,30.967,31.1019,30.967,31.1019,227700.0
2011-01-18 15:00:00,46.13,46.17,46.03,46.14,216700.0,31.1019,31.1288,31.0344,31.1086,216700.0
2011-01-18 15:30:00,46.14,46.22,46.11,46.22,371700.0,31.1086,31.1625,31.0884,31.1625,371700.0
2011-01-19 09:30:00,46.78,46.97,46.53,46.54,310100.0,31.5401,31.6682,31.3715,31.3783,310100.0
2011-01-19 10:00:00,46.53,46.76,46.43,46.47,317500.0,31.3715,31.5266,31.3041,31.3311,317500.0
2011-01-19 10:30:00,46.48,46.49,46.11,46.28,506300.0,31.3378,31.3446,31.0884,31.203,506300.0
2011-01-19 11:00:00,46.29,46.36,46.16,46.3,205400.0,31.2097,31.2569,31.1221,31.2165,205400.0
2011-01-19 11:30:00,46.3,46.46,46.26,46.41,55500.0,31.2165,31.3243,31.1895,31.2906,55500.0
2011-01-19 12:00:00,46.4,46.49,46.37,46.44,71300.0,31.2839,31.3446,31.2637,31.3109,71300.0
2011-01-19 12:30:00,46.43,46.43,46.29,46.4,95400.0,31.3041,31.3041,31.2097,31.2839,95400.0
2011-01-19 13:00:00,46.4,46.5,46.32,46.49,68000.0,31.2839,31.3513,31.23,31.3446,68000.0
2011-01-19 13:30:00,46.48,46.55,46.42,46.47,76700.0,31.3378,31.385,31.2974,31.3311,76700.0
2011-01-19 14:00:00,46.49,46.5,46.22,46.24,150300.0,31.3446,31.3513,31.1625,31.176,150300.0
2011-01-19 14:30:00,46.23,46.23,46.09,46.15,79600.0,31.1693,31.1693,31.0749,31.1153,79600.0
2011-01-19 15:00:00,46.16,46.22,46.05,46.22,128400.0,31.1221,31.1625,31.0479,31.1625,128400.0
2011-01-19 15:30:00,46.21,46.31,46.15,46.31,348100.0,31.1558,31.2232,31.1153,31.2232,348100.0
2011-01-20 09:30:00,45.94,45.97,45.61,45.9,236800.0,30.9738,30.994,30.7513,30.9468,236800.0
2011-01-20 10:00:00,45.9,46.03,45.71,45.78,171400.0,30.9468,31.0344,30.8187,30.8659,171400.0
2011-01-20 10:30:00,45.77,45.85,45.5,45.56,217300.0,30.8591,30.9131,30.6771,30.7175,217300.0
2011-01-20 11:00:00,45.55,45.71,45.5,45.51,119400.0,30.7108,30.8187,30.6771,30.6838,119400.0
2011-01-20 11:30:00,45.52,45.65,45.5,45.63,73700.0,30.6906,30.7782,30.6771,30.7647,73700.0
2011-01-20 12:00:00,45.64,45.77,45.64,45.7,89100.0,30.7715,30.8591,30.7715,30.8119,89100.0
2011-01-20 12:30:00,45.71,45.97,45.71,45.96,76500.0,30.8187,30.994,30.8187,30.9872,76500.0
2011-01-20 13:00:00,45.96,45.96,45.79,45.85,71100.0,30.9872,30.9872,30.8726,30.9131,71100.0
2011-01-20 13:30:00,45.83,46.05,45.83,46.05,66800.0,30.8996,31.0479,30.8996,31.0479,66800.0
2011-01-20 14:00:00,46.04,46.32,46.02,46.2,171000.0,31.0412,31.23,31.0277,31.149,171000.0
2011-01-20 14:30:00,46.21,46.3,46.14,46.19,128300.0,31.1558,31.2165,31.1086,31.1423,128300.0
2011-01-20 15:00:00,46.18,46.19,46.05,46.08,133600.0,31.1356,31.1423,31.0479,31.0681,133600.0
2011-01-20 15:30:00,46.09,46.22,46.04,46.14,283400.0,31.0749,31.1625,31.0412,31.1086,283400.0
2011-01-21 09:30:00,46.22,46.57,46.22,46.52,191600.0,31.1625,31.3985,31.1625,31.3648,191600.0
2011-01-21 10:00:00,46.53,46.57,46.2,46.2,191100.0,31.3715,31.3985,31.149,31.149,191100.0
2011-01-21 10:30:00,46.19,46.28,45.98,46.02,139600.0,31.1423,31.203,31.0007,31.0277,139600.0
2011-01-21 11:00:00,46.02,46.15,45.87,46.0,110800.0,31.0277,31.1153,30.9266,31.0142,110800.0
2011-01-21 11:30:00,46.0,46.0,45.65,45.72,103500.0,31.0142,31.0142,30.7782,30.8254,103500.0
2011-01-21 12:00:00,45.72,45.9,45.7,45.9,43300.0,30.8254,30.9468,30.8119,30.9468,43300.0
2011-01-21 12:30:00,45.9,45.94,45.71,45.75,32900.0,30.9468,30.9738,30.8187,30.8456,32900.0
2011-01-21 13:00:00,45.74,45.8,45.69,45.75,29300.0,30.8389,30.8794,30.8052,30.8456,29300.0
2011-01-21 13:30:00,45.75,45.8,45.71,45.77,31200.0,30.8456,30.8794,30.8187,30.8591,31200.0
2011-01-21 14:00:00,45.77,45.84,45.7,45.7,65700.0,30.8591,30.9063,30.8119,30.8119,65700.0
2011-01-21 14:30:00,45.7,45.82,45.69,45.75,66900.0,30.8119,30.8928,30.8052,30.8456,66900.0
2011-01-21 15:00:00,45.75,45.84,45.75,45.76,74200.0,30.8456,30.9063,30.8456,30.8524,74200.0
2011-01-21 15:30:00,45.76,45.77,45.61,45.63,230300.0,30.8524,30.8591,30.7513,30.7647,230300.0
2011-01-24 09:30:00,44.93,45.38,44.92,45.23,123900.0,30.2928,30.5962,30.286,30.4951,123900.0
2011-01-24 10:00:00,45.23,45.53,45.22,45.41,84300.0,30.4951,30.6973,30.4883,30.6164,84300.0
2011-01-24 10:30:00,45.42,45.84,45.35,45.76,95400.0,30.6232,30.9063,30.576,30.8524,95400.0
2011-01-24 11:00:00,45.75,45.93,45.68,45.89,114100.0,30.8456,30.967,30.7985,30.94,114100.0
2011-01-24 11:30:00,45.91,45.97,45.8,45.81,48100.0,30.9535,30.994,30.8794,30.8861,48100.0
2011-01-24 12:00:00,45.81,45.94,45.74,45.75,57500.0,30.8861,30.9738,30.8389,30.8456,57500.0
2011-01-24 12:30:00,45.74,45.79,45.61,45.61,43500.0,30.8389,30.8726,30.7513,30.7513,43500.0
2011-01-24 13:00:00,45.61,45.69,45.61,45.64,46500.0,30.7513,30.8052,30.7513,30.7715,46500.0
2011-01-24 13:30:00,45.63,45.71,45.61,45.68,39700.0,30.7647,30.8187,30.7513,30.7985,39700.0
2011-01-24 14:00:00,45.65,45.75,45.63,45.7,51700.0,30.7782,30.8456,30.7647,30.8119,51700.0
2011-01-24 14:30:00,45.71,45.74,45.62,45.63,61500.0,30.8187,30.8389,30.758,30.7647,61500.0
2011-01-24 15:00:00,45.63,45.69,45.53,45.56,66800.0,30.7647,30.8052,30.6973,30.7175,66800.0
2011-01-24 15:30:00,45.56,45.7,45.56,45.66,151600.0,30.7175,30.8119,30.7175,30.785,151600.0
2011-01-25 09:30:00,45.62,45.65,45.35,45.52,146000.0,30.758,30.7782,30.576,30.6906,146000.0
2011-01-25 10:00:00,45.53,45.6,45.26,45.4,209800.0,30.6973,30.7445,30.5153,30.6097,209800.0
2011-01-25 10:30:00,45.4,45.64,45.4,45.48,111900.0,30.6097,30.7715,30.6097,30.6636,111900.0
2011-01-25 11:00:00,45.48,45.48,45.19,45.19,113900.0,30.6636,30.6636,30.4681,30.4681,113900.0
2011-01-25 11:30:00,45.19,45.36,45.15,45.35,73100.0,30.4681,30.5827,30.4411,30.576,73100.0
2011-01-25 12:00:00,45.36,45.55,45.34,45.52,59400.0,30.5827,30.7108,30.5692,30.6906,59400.0
2011-01-25 12:30:00,45.52,45.58,45.46,45.51,99900.0,30.6906,30.731,30.6501,30.6838,99900.0
2011-01-25 13:00:00,45.51,45.57,45.39,45.47,34600.0,30.6838,30.7243,30.6029,30.6569,34600.0
2011-01-25 13:30:00,45.43,45.61,45.36,45.6,55900.0,30.6299,30.7513,30.5827,30.7445,55900.0
2011-01-25 14:00:00,45.58,45.58,45.37,45.45,107000.0,30.731,30.731,30.5894,30.6434,107000.0
2011-01-25 14:30:00,45.44,45.5,45.36,45.45,90600.0,30.6366,30.6771,30.5827,30.6434,90600.0
2011-01-25 15:00:00,45.46,45.76,45.44,45.76,96500.0,30.6501,30.8524,30.6366,30.8524,96500.0
2011-01-25 15:30:00,45.75,45.89,45.65,45.88,161400.0,30.8456,30.94,30.7782,30.9333,161400.0
2011-01-26 09:30:00,45.83,46.26,45.76,46.23,142400.0,30.8996,31.1895,30.8524,31.1693,142400.0
2011-01-26 10:00:00,46.25,46.65,46.22,46.63,201700.0,31.1828,31.4524,31.1625,31.439,201700.0
2011-01-26 10:30:00,46.62,46.79,46.45,46.63,157900.0,31.4322,31.5468,31.3176,31.439,157900.0
2011-01-26 11:00:00,46.63,46.63,46.43,46.49,144100.0,31.439,31.439,31.3041,31.3446,144100.0
2011-01-26 11:30:00,46.49,46.7,46.45,46.64,47900.0,31.3446,31.4862,31.3176,31.4457,47900.0
2011-01-26 12:00:00,46.65,46.7,46.57,46.64,93600.0,31.4524,31.4862,31.3985,31.4457,93600.0
2011-01-26 12:30:00,46.64,46.74,46.63,46.71,92100.0,31.4457,31.5131,31.439,31.4929,92100.0
2011-01-26 13:00:00,46.71,46.75,46.67,46.74,113900.0,31.4929,31.5199,31.4659,31.5131,113900.0
2011-01-26 13:30:00,46.74,46.79,46.72,46.77,43400.0,31.5131,31.5468,31.4996,31.5334,43400.0
2011-01-26 14:00:00,46.76,46.77,46.45,46.52,113600.0,31.5266,31.5334,31.3176,31.3648,113600.0
2011-01-26 14:30:00,46.56,46.84,46.54,46.83,135700.0,31.3918,31.5806,31.3783,31.5738,135700.0
2011-01-26 15:00:00,46.83,46.86,46.73,46.83,257800.0,31.5738,31.594,31.5064,31.5738,257800.0
2011-01-26 15:30:00,46.84,47.03,46.78,46.98,476300.0,31.5806,31.7087,31.5401,31.6749,476300.0
2011-01-27 09:30:00,47.14,47.14,46.83,46.93,177500.0,31.7828,31.7828,31.5738,31.6412,177500.0
2011-01-27 10:00:00,46.93,47.02,46.8,46.88,140200.0,31.6412,31.7019,31.5536,31.6075,140200.0
2011-01-27 10:30:00,46.87,46.96,46.7,46.81,198500.0,31.6008,31.6615,31.4862,31.5603,198500.0
2011-01-27 11:00:00,46.79,46.82,46.5,46.54,229700.0,31.5468,31.5671,31.3513,31.3783,229700.0
2011-01-27 11:30:00,46.53,46.77,46.53,46.74,106900.0,31.3715,31.5334,31.3715,31.5131,106900.0
2011-01-27 12:00:00,46.74,46.89,46.68,46.84,116600.0,31.5131,31.6143,31.4727,31.5806,116600.0
2011-01-27 12:30:00,46.84,46.89,46.78,46.85,90100.0,31.5806,31.6143,31.5401,31.5873,90100.0
2011-01-27 13:00:00,46.85,46.89,46.76,46.76,69100.0,31.5873,31.6143,31.5266,31.5266,69100.0
2011-01-27 13:30:00,46.76,46.85,46.74,46.83,51900.0,31.5266,31.5873,31.5131,31.5738,51900.0
2011-01-27 14:00:00,46.83,46.84,46.64,46.64,59300.0,31.5738,31.5806,31.4457,31.4457,59300.0
2011-01-27 14:30:00,46.63,46.8,46.6,46.7,90500.0,31.439,31.5536,31.4187,31.4862,90500.0
2011-01-27 15:00:00,46.71,46.85,46.66,46.84,47300.0,31.4929,31.5873,31.4592,31.5806,47300.0
2011-01-27 15:30:00,46.83,46.97,46.79,46.94,215100.0,31.5738,31.6682,31.5468,31.648,215100.0
2011-01-28 09:30:00,47.0,47.02,46.73,46.88,167000.0,31.6884,31.7019,31.5064,31.6075,167000.0
2011-01-28 10:00:00,46.89,46.89,46.59,46.6,151900.0,31.6143,31.6143,31.412,31.4187,151900.0
2011-01-28 10:30:00,46.6,46.64,46.32,46.35,152000.0,31.4187,31.4457,31.23,31.2502,152000.0
2011-01-28 11:00:00,46.34,46.53,46.28,46.49,110900.0,31.2434,31.3715,31.203,31.3446,110900.0
2011-01-28 11:30:00,46.48,46.5,46.2,46.25,88800.0,31.3378,31.3513,31.149,31.1828,88800.0
2011-01-28 12:00:00,46.24,46.36,46.08,46.28,82200.0,31.176,31.2569,31.0681,31.203,82200.0
2011-01-28 12:30:00,46.27,46.49,46.25,46.45,61700.0,31.1962,31.3446,31.1828,31.3176,61700.0
2011-01-28 13:00:00,46.45,46.46,46.18,46.2,63600.0,31.3176,31.3243,31.1356,31.149,63600.0
2011-01-28 13:30:00,46.2,46.4,46.14,46.37,97000.0,31.149,31.2839,31.1086,31.2637,97000.0
2011-01-28 14:00:00,46.37,46.42,46.27,46.35,118500.0,31.2637,31.2974,31.1962,31.2502,118500.0
2011-01-28 14:30:00,46.35,46.45,46.26,46.37,98900.0,31.2502,31.3176,31.1895,31.2637,98900.0
2011-01-28 15:00:00,46.37,46.39,46.13,46.15,95400.0,31.2637,31.2772,31.1019,31.1153,95400.0
2011-01-28 15:30:00,46.15,46.31,46.13,46.23,216000.0,31.1153,31.2232,31.1019,31.1693,216000.0
2011-01-31 09:30:00,47.02,47.16,46.82,46.96,95600.0,31.7019,31.7963,31.5671,31.6615,95600.0
2011-01-31 10:00:00,46.94,47.08,46.8,46.99,74800.0,31.648,31.7424,31.5536,31.6817,74800.0
2011-01-31 10:30:00,47.0,47.06,46.83,46.9,61400.0,31.6884,31.7289,31.5738,31.621,61400.0
2011-01-31 11:00:00,46.9,46.97,46.85,46.92,56300.0,31.621,31.6682,31.5873,31.6345,56300.0
2011-01-31 11:30:00,46.92,46.99,46.89,46.99,45400.0,31.6345,31.6817,31.6143,31.6817,45400.0
2011-01-31 12:00:00,46.99,47.11,46.99,47.09,60500.0,31.6817,31.7626,31.6817,31.7491,60500.0
2011-01-31 12:30:00,47.09,47.09,46.98,47.03,47400.0,31.7491,31.7491,31.6749,31.7087,47400.0
2011-01-31 13:00:00,47.03,47.11,47.01,47.1,84300.0,31.7087,31.7626,31.6952,31.7558,84300.0
2011-01-31 13:30:00,47.1,47.16,47.06,47.13,131400.0,31.7558,31.7963,31.7289,31.7761,131400.0
2011-01-31 14:00:00,47.13,47.15,47.06,47.06,60600.0,31.7761,31.7896,31.7289,31.7289,60600.0
2011-01-31 14:30:00,47.06,47.13,47.04,47.09,96500.0,31.7289,31.7761,31.7154,31.7491,96500.0
2011-01-31 15:00:00,47.08,47.15,47.07,47.12,126400.0,31.7424,31.7896,31.7356,31.7693,126400.0
2011-01-31 15:30:00,47.12,47.22,47.11,47.18,218700.0,31.7693,31.8368,31.7626,31.8098,218700.0
2011-02-01 09:30:00,47.61,47.66,47.5,47.55,228700.0,32.0997,32.1334,32.0255,32.0592,228700.0
2011-02-01 10:00:00,47.55,47.59,47.21,47.45,229200.0,32.0592,32.0862,31.83,31.9918,229200.0
2011-02-01 10:30:00,47.45,47.91,47.44,47.89,168500.0,31.9918,32.302,31.9851,32.2885,168500.0
2011-02-01 11:00:00,47.88,47.91,47.7,47.71,132200.0,32.2817,32.302,32.1604,32.1671,132200.0
2011-02-01 11:30:00,47.72,47.87,47.65,47.65,149400.0,32.1739,32.275,32.1267,32.1267,149400.0
2011-02-01 12:00:00,47.65,47.75,47.59,47.64,216900.0,32.1267,32.1941,32.0862,32.1199,216900.0
2011-02-01 12:30:00,47.67,47.79,47.62,47.74,83700.0,32.1402,32.2211,32.1064,32.1874,83700.0
2011-02-01 13:00:00,47.73,47.86,47.73,47.81,72500.0,32.1806,32.2683,32.1806,32.2345,72500.0
2011-02-01 13:30:00,47.79,47.87,47.73,47.75,144500.0,32.2211,32.275,32.1806,32.1941,144500.0
2011-02-01 14:00:00,47.75,47.82,47.68,47.69,120600.0,32.1941,32.2413,32.1469,32.1536,120600.0
2011-02-01 14:30:00,47.69,47.76,47.66,47.76,62800.0,32.1536,32.2008,32.1334,32.2008,62800.0
2011-02-01 15:00:00,47.76,47.86,47.71,47.83,150500.0,32.2008,32.2683,32.1671,32.248,150500.0
2011-02-01 15:30:00,47.82,47.96,47.8,47.87,183400.0,32.2413,32.3357,32.2278,32.275,183400.0
2011-02-02 09:30:00,47.05,47.46,46.97,47.45,194400.0,31.7221,31.9986,31.6682,31.9918,194400.0
2011-02-02 10:00:00,47.45,47.68,47.29,47.66,153200.0,31.9918,32.1469,31.884,32.1334,153200.0
2011-02-02 10:30:00,47.64,47.71,47.52,47.57,107200.0,32.1199,32.1671,32.039,32.0727,107200.0
2011-02-02 11:00:00,47.56,47.57,47.43,47.49,98200.0,32.066,32.0727,31.9783,32.0188,98200.0
2011-02-02 11:30:00,47.48,47.56,47.37,47.38,78700.0,32.0121,32.066,31.9379,31.9446,78700.0
2011-02-02 12:00:00,47.39,47.47,47.34,47.34,107100.0,31.9514,32.0053,31.9177,31.9177,107100.0
2011-02-02 12:30:00,47.35,47.47,47.34,47.39,60700.0,31.9244,32.0053,31.9177,31.9514,60700.0
2011-02-02 13:00:00,47.38,47.49,47.38,47.45,50000.0,31.9446,32.0188,31.9446,31.9918,50000.0
2011-02-02 13:30:00,47.44,47.5,47.32,47.32,42600.0,31.9851,32.0255,31.9042,31.9042,42600.0
2011-02-02 14:00:00,47.33,47.39,47.29,47.33,55500.0,31.9109,31.9514,31.884,31.9109,55500.0
2011-02-02 14:30:00,47.34,47.35,47.27,47.34,50100.0,31.9177,31.9244,31.8705,31.9177,50100.0
2011-02-02 15:00:00,47.34,47.37,47.25,47.25,89300.0,31.9177,31.9379,31.857,31.857,89300.0
2011-02-02 15:30:00,47.25,47.33,47.15,47.2,253600.0,31.857,31.9109,31.7896,31.8233,253600.0
2011-02-03 09:30:00,46.63,46.82,46.54,46.69,141500.0,31.439,31.5671,31.3783,31.4794,141500.0
2011-02-03 10:00:00,46.67,46.69,46.23,46.44,102500.0,31.4659,31.4794,31.1693,31.3109,102500.0
2011-02-03 10:30:00,46.46,46.56,46.32,46.4,40400.0,31.3243,31.3918,31.23,31.2839,40400.0
2011-02-03 11:00:00,46.4,46.5,46.23,46.45,39400.0,31.2839,31.3513,31.1693,31.3176,39400.0
2011-02-03 11:30:00,46.44,46.66,46.44,46.62,269100.0,31.3109,31.4592,31.3109,31.4322,269100.0
2011-02-03 12:00:00,46.64,46.68,46.54,46.57,24000.0,31.4457,31.4727,31.3783,31.3985,24000.0
2011-02-03 12:30:00,46.57,46.63,46.53,46.58,43800.0,31.3985,31.439,31.3715,31.4053,43800.0
2011-02-03 13:00:00,46.59,46.61,46.49,46.55,36900.0,31.412,31.4255,31.3446,31.385,36900.0
2011-02-03 13:30:00,46.55,46.56,46.46,46.55,21500.0,31.385,31.3918,31.3243,31.385,21500.0
2011-02-03 14:00:00,46.55,46.61,46.5,46.58,24800.0,31.385,31.4255,31.3513,31.4053,24800.0
2011-02-03 14:30:00,46.58,46.71,46.53,46.54,82300.0,31.4053,31.4929,31.3715,31.3783,82300.0
2011-02-03 15:00:00,46.55,46.71,46.55,46.71,75500.0,31.385,31.4929,31.385,31.4929,75500.0
2011-02-03 15:30:00,46.71,46.76,46.62,46.69,148700.0,31.4929,31.5266,31.4322,31.4794,148700.0
2011-02-04 09:30:00,46.33,46.43,46.13,46.36,177600.0,31.2367,31.3041,31.1019,31.2569,177600.0
2011-02-04 10:00:00,46.36,46.56,46.36,46.43,203100.0,31.2569,31.3918,31.2569,31.3041,203100.0
2011-02-04 10:30:00,46.45,46.45,46.16,46.25,95900.0,31.3176,31.3176,31.1221,31.1828,95900.0
2011-02-04 11:00:00,46.26,46.35,46.15,46.24,63400.0,31.1895,31.2502,31.1153,31.176,63400.0
2011-02-04 11:30:00,46.25,46.38,46.24,46.24,62600.0,31.1828,31.2704,31.176,31.176,62600.0
2011-02-04 12:00:00,46.25,46.39,46.22,46.31,20600.0,31.1828,31.2772,31.1625,31.2232,20600.0
2011-02-04 12:30:00,46.34,46.45,46.34,46.43,14200.0,31.2434,31.3176,31.2434,31.3041,14200.0
2011-02-04 13:00:00,46.42,46.53,46.4,46.47,25700.0,31.2974,31.3715,31.2839,31.3311,25700.0
2011-02-04 13:30:00,46.48,46.58,46.46,46.55,24700.0,31.3378,31.4053,31.3243,31.385,24700.0
2011-02-04 14:00:00,46.55,46.56,46.46,46.55,43300.0,31.385,31.3918,31.3243,31.385,43300.0
2011-02-04 14:30:00,46.53,46.54,46.41,46.5,26300.0,31.3715,31.3783,31.2906,31.3513,26300.0
2011-02-04 15:00:00,46.51,46.58,46.4,46.55,76400.0,31.3581,31.4053,31.2839,31.385,76400.0
2011-02-04 15:30:00,46.55,46.73,46.54,46.72,149600.0,31.385,31.5064,31.3783,31.4996,149600.0
2011-02-07 09:30:00,46.36,46.59,46.21,46.23,264600.0,31.2569,31.412,31.1558,31.1693,264600.0
2011-02-07 10:00:00,46.25,46.47,46.25,46.36,141000.0,31.1828,31.3311,31.1828,31.2569,141000.0
2011-02-07 10:30:00,46.35,46.55,46.32,46.4,105000.0,31.2502,31.385,31.23,31.2839,105000.0
2011-02-07 11:00:00,46.4,46.49,46.39,46.39,89500.0,31.2839,31.3446,31.2772,31.2772,89500.0
2011-02-07 11:30:00,46.41,46.47,46.35,46.37,48500.0,31.2906,31.3311,31.2502,31.2637,48500.0
2011-02-07 12:00:00,46.38,46.44,46.3,46.32,49700.0,31.2704,31.3109,31.2165,31.23,49700.0
2011-02-07 12:30:00,46.33,46.37,46.32,46.32,48400.0,31.2367,31.2637,31.23,31.23,48400.0
2011-02-07 13:00:00,46.32,46.35,46.24,46.31,32300.0,31.23,31.2502,31.176,31.2232,32300.0
2011-02-07 13:30:00,46.3,46.39,46.22,46.38,47500.0,31.2165,31.2772,31.1625,31.2704,47500.0
2011-02-07 14:00:00,46.39,46.4,46.32,46.33,41900.0,31.2772,31.2839,31.23,31.2367,41900.0
2011-02-07 14:30:00,46.33,46.36,46.27,46.32,57200.0,31.2367,31.2569,31.1962,31.23,57200.0
2011-02-07 15:00:00,46.31,46.38,46.24,46.26,134100.0,31.2232,31.2704,31.176,31.1895,134100.0
2011-02-07 15:30:00,46.27,46.32,46.2,46.26,272400.0,31.1962,31.23,31.149,31.1895,272400.0
2011-02-08 09:30:00,46.13,46.19,45.82,45.94,103900.0,31.1019,31.1423,30.8928,30.9738,103900.0
2011-02-08 10:00:00,45.96,46.0,45.85,45.95,189700.0,30.9872,31.0142,30.9131,30.9805,189700.0
2011-02-08 10:30:00,45.93,46.01,45.88,45.98,99100.0,30.967,31.0209,30.9333,31.0007,99100.0
2011-02-08 11:00:00,45.98,46.02,45.9,46.01,171000.0,31.0007,31.0277,30.9468,31.0209,171000.0
2011-02-08 11:30:00,46.0,46.04,45.96,45.97,155800.0,31.0142,31.0412,30.9872,30.994,155800.0
2011-02-08 12:00:00,45.97,46.05,45.95,46.01,99500.0,30.994,31.0479,30.9805,31.0209,99500.0
2011-02-08 12:30:00,46.01,46.04,45.98,46.0,67900.0,31.0209,31.0412,31.0007,31.0142,67900.0
2011-02-08 13:00:00,46.0,46.01,45.92,45.95,44900.0,31.0142,31.0209,30.9603,30.9805,44900.0
2011-02-08 13:30:00,45.95,45.98,45.89,45.94,79900.0,30.9805,31.0007,30.94,30.9738,79900.0
2011-02-08 14:00:00,45.94,46.0,45.94,45.99,87700.0,30.9738,31.0142,30.9738,31.0075,87700.0
2011-02-08 14:30:00,45.99,46.0,45.94,45.98,103200.0,31.0075,31.0142,30.9738,31.0007,103200.0
2011-02-08 15:00:00,45.98,46.02,45.94,45.96,247400.0,31.0007,31.0277,30.9738,30.9872,247400.0
2011-02-08 15:30:00,45.95,46.05,45.95,46.0,481700.0,30.9805,31.0479,30.9805,31.0142,481700.0
2011-02-09 09:30:00,46.42,46.47,46.23,46.3,173000.0,31.2974,31.3311,31.1693,31.2165,173000.0
2011-02-09 10:00:00,46.3,46.44,46.24,46.25,277400.0,31.2165,31.3109,31.176,31.1828,277400.0
2011-02-09 10:30:00,46.25,46.34,46.18,46.2,130800.0,31.1828,31.2434,31.1356,31.149,130800.0
2011-02-09 11:00:00,46.2,46.23,45.86,45.94,269200.0,31.149,31.1693,30.9198,30.9738,269200.0
2011-02-09 11:30:00,45.93,46.03,45.91,45.94,78200.0,30.967,31.0344,30.9535,30.9738,78200.0
2011-02-09 12:00:00,45.93,46.03,45.88,46.02,86200.0,30.967,31.0344,30.9333,31.0277,86200.0
2011-02-09 12:30:00,46.03,46.17,46.02,46.13,52700.0,31.0344,31.1288,31.0277,31.1019,52700.0
2011-02-09 13:00:00,46.14,46.22,46.13,46.18,157500.0,31.1086,31.1625,31.1019,31.1356,157500.0
2011-02-09 13:30:00,46.18,46.19,46.02,46.04,64700.0,31.1356,31.1423,31.0277,31.0412,64700.0
2011-02-09 14:00:00,46.02,46.06,45.91,46.0,78800.0,31.0277,31.0547,30.9535,31.0142,78800.0
2011-02-09 14:30:00,45.99,46.01,45.79,45.8,132900.0,31.0075,31.0209,30.8726,30.8794,132900.0
2011-02-09 15:00:00,45.8,46.0,45.8,46.0,124300.0,30.8794,31.0142,30.8794,31.0142,124300.0
2011-02-09 15:30:00,46.0,46.06,45.92,46.04,388500.0,31.0142,31.0547,30.9603,31.0412,388500.0
2011-02-10 09:30:00,45.36,45.51,45.11,45.35,260200.0,30.5827,30.6838,30.4141,30.576,260200.0
2011-02-10 10:00:00,45.33,45.49,45.12,45.19,299300.0,30.5625,30.6704,30.4209,30.4681,299300.0
2011-02-10 10:30:00,45.2,45.37,45.09,45.21,336400.0,30.4748,30.5894,30.4007,30.4816,336400.0
2011-02-10 11:00:00,45.21,45.31,45.15,45.3,162200.0,30.4816,30.549,30.4411,30.5422,162200.0
2011-02-10 11:30:00,45.3,45.39,45.17,45.26,121900.0,30.5422,30.6029,30.4546,30.5153,121900.0
2011-02-10 12:00:00,45.27,45.31,45.18,45.21,62200.0,30.522,30.549,30.4613,30.4816,62200.0
2011-02-10 12:30:00,45.21,45.26,45.17,45.19,72500.0,30.4816,30.5153,30.4546,30.4681,72500.0
2011-02-10 13:00:00,45.19,45.22,45.11,45.18,72700.0,30.4681,30.4883,30.4141,30.4613,72700.0
2011-02-10 13:30:00,45.18,45.22,45.08,45.15,84700.0,30.4613,30.4883,30.3939,30.4411,84700.0
2011-02-10 14:00:00,45.14,45.22,45.09,45.09,79300.0,30.4344,30.4883,30.4007,30.4007,79300.0
2011-02-10 14:30:00,45.1,45.23,45.09,45.21,107800.0,30.4074,30.4951,30.4007,30.4816,107800.0
2011-02-10 15:00:00,45.19,45.25,45.18,45.24,149000.0,30.4681,30.5085,30.4613,30.5018,149000.0
2011-02-10 15:30:00,45.24,45.27,45.1,45.21,416200.0,30.5018,30.522,30.4074,30.4816,416200.0
2011-02-11 09:30:00,45.39,45.6,45.31,45.58,212000.0,30.6029,30.7445,30.549,30.731,212000.0
2011-02-11 10:00:00,45.58,45.76,45.57,45.75,162500.0,30.731,30.8524,30.7243,30.8456,162500.0
2011-02-11 10:30:00,45.76,46.04,45.76,46.01,133200.0,30.8524,31.0412,30.8524,31.0209,133200.0
2011-02-11 11:00:00,46.01,46.21,45.95,46.12,115300.0,31.0209,31.1558,30.9805,31.0951,115300.0
2011-02-11 11:30:00,46.11,46.11,45.94,45.97,69100.0,31.0884,31.0884,30.9738,30.994,69100.0
2011-02-11 12:00:00,45.97,45.98,45.71,45.86,90700.0,30.994,31.0007,30.8187,30.9198,90700.0
2011-02-11 12:30:00,45.86,46.03,45.86,45.99,44800.0,30.9198,31.0344,30.9198,31.0075,44800.0
2011-02-11 13:00:00,45.99,46.1,45.99,46.06,22800.0,31.0075,31.0816,31.0075,31.0547,22800.0
2011-02-11 13:30:00,46.06,46.1,46.04,46.06,41300.0,31.0547,31.0816,31.0412,31.0547,41300.0
2011-02-11 14:00:00,46.06,46.24,46.06,46.23,53900.0,31.0547,31.176,31.0547,31.1693,53900.0
2011-02-11 14:30:00,46.24,46.33,46.18,46.32,119900.0,31.176,31.2367,31.1356,31.23,119900.0
2011-02-11 15:00:00,46.33,46.49,46.3,46.49,71800.0,31.2367,31.3446,31.2165,31.3446,71800.0
2011-02-11 15:30:00,46.49,46.5,46.38,46.47,171700.0,31.3446,31.3513,31.2704,31.3311,171700.0
2011-02-14 09:30:00,46.22,46.56,46.22,46.42,144100.0,31.1625,31.3918,31.1625,31.2974,144100.0
2011-02-14 10:00:00,46.43,46.58,46.31,46.37,109300.0,31.3041,31.4053,31.2232,31.2637,109300.0
2011-02-14 10:30:00,46.36,46.37,46.19,46.29,108000.0,31.2569,31.2637,31.1423,31.2097,108000.0
2011-02-14 11:00:00,46.28,46.34,46.18,46.26,125200.0,31.203,31.2434,31.1356,31.1895,125200.0
2011-02-14 11:30:00,46.26,46.45,46.26,46.42,41700.0,31.1895,31.3176,31.1895,31.2974,41700.0
2011-02-14 12:00:00,46.41,46.53,46.38,46.42,57300.0,31.2906,31.3715,31.2704,31.2974,57300.0
2011-02-14 12:30:00,46.41,46.45,46.37,46.43,38900.0,31.2906,31.3176,31.2637,31.3041,38900.0
2011-02-14 13:00:00,46.42,46.6,46.42,46.53,74500.0,31.2974,31.4187,31.2974,31.3715,74500.0
2011-02-14 13:30:00,46.52,46.57,46.49,46.53,64100.0,31.3648,31.3985,31.3446,31.3715,64100.0
2011-02-14 14:00:00,46.54,46.55,46.48,46.53,92400.0,31.3783,31.385,31.3378,31.3715,92400.0
2011-02-14 14:30:00,46.54,46.58,46.51,46.58,81600.0,31.3783,31.4053,31.3581,31.4053,81600.0
2011-02-14 15:00:00,46.57,46.61,46.54,46.58,142500.0,31.3985,31.4255,31.3783,31.4053,142500.0
2011-02-14 15:30:00,46.56,46.69,46.55,46.63,282100.0,31.3918,31.4794,31.385,31.439,282100.0
2011-02-15 09:30:00,46.56,46.7,46.51,46.63,159500.0,31.3918,31.4862,31.3581,31.439,159500.0
2011-02-15 10:00:00,46.64,46.7,46.41,46.46,144500.0,31.4457,31.4862,31.2906,31.3243,144500.0
2011-02-15 10:30:00,46.45,46.64,46.42,46.6,227400.0,31.3176,31.4457,31.2974,31.4187,227400.0
2011-02-15 11:00:00,46.6,46.63,46.51,46.52,54200.0,31.4187,31.439,31.3581,31.3648,54200.0
2011-02-15 11:30:00,46.52,46.61,46.52,46.57,36700.0,31.3648,31.4255,31.3648,31.3985,36700.0
2011-02-15 12:00:00,46.57,46.65,46.48,46.63,108500.0,31.3985,31.4524,31.3378,31.439,108500.0
2011-02-15 12:30:00,46.64,46.7,46.64,46.67,32300.0,31.4457,31.4862,31.4457,31.4659,32300.0
2011-02-15 13:00:00,46.66,46.74,46.65,46.72,86900.0,31.4592,31.5131,31.4524,31.4996,86900.0
2011-02-15 13:30:00,46.72,46.76,46.72,46.73,69900.0,31.4996,31.5266,31.4996,31.5064,69900.0
2011-02-15 14:00:00,46.72,46.73,46.56,46.59,87200.0,31.4996,31.5064,31.3918,31.412,87200.0
2011-02-15 14:30:00,46.58,46.72,46.56,46.71,111000.0,31.4053,31.4996,31.3918,31.4929,111000.0
2011-02-15 15:00:00,46.71,46.76,46.66,46.69,211800.0,31.4929,31.5266,31.4592,31.4794,211800.0
2011-02-15 15:30:00,46.69,46.71,46.62,46.66,247000.0,31.4794,31.4929,31.4322,31.4592,247000.0
2011-02-16 09:30:00,46.92,47.11,46.83,47.1,143000.0,31.6345,31.7626,31.5738,31.7558,143000.0
2011-02-16 10:00:00,47.1,47.26,47.04,47.23,117900.0,31.7558,31.8637,31.7154,31.8435,117900.0
2011-02-16 10:30:00,47.23,47.38,47.19,47.31,116000.0,31.8435,31.9446,31.8165,31.8974,116000.0
2011-02-16 11:00:00,47.32,47.42,47.29,47.38,93200.0,31.9042,31.9716,31.884,31.9446,93200.0
2011-02-16 11:30:00,47.39,47.46,47.34,47.43,81900.0,31.9514,31.9986,31.9177,31.9783,81900.0
2011-02-16 12:00:00,47.43,47.45,47.32,47.39,91000.0,31.9783,31.9918,31.9042,31.9514,91000.0
2011-02-16 12:30:00,47.39,47.43,47.36,47.43,83300.0,31.9514,31.9783,31.9311,31.9783,83300.0
2011-02-16 13:00:00,47.42,47.5,47.41,47.49,136100.0,31.9716,32.0255,31.9649,32.0188,136100.0
2011-02-16 13:30:00,47.49,47.64,47.49,47.63,102000.0,32.0188,32.1199,32.0188,32.1132,102000.0
2011-02-16 14:00:00,47.64,47.67,47.54,47.59,66100.0,32.1199,32.1402,32.0525,32.0862,66100.0
2011-02-16 14:30:00,47.58,47.69,47.58,47.61,79600.0,32.0795,32.1536,32.0795,32.0997,79600.0
2011-02-16 15:00:00,47.61,47.69,47.57,47.67,128100.0,32.0997,32.1536,32.0727,32.1402,128100.0
2011-02-16 15:30:00,47.67,47.72,47.64,47.71,234900.0,32.1402,32.1739,32.1199,32.1671,234900.0
2011-02-17 09:30:00,47.91,47.95,47.63,47.73,93900.0,32.302,32.3289,32.1132,32.1806,93900.0
2011-02-17 10:00:00,47.72,47.82,47.65,47.78,102600.0,32.1739,32.2413,32.1267,32.2143,102600.0
2011-02-17 10:30:00,47.76,47.85,47.71,47.76,141700.0,32.2008,32.2615,32.1671,32.2008,141700.0
2011-02-17 11:00:00,47.75,47.96,47.75,47.92,148100.0,32.1941,32.3357,32.1941,32.3087,148100.0
2011-02-17 11:30:00,47.92,48.19,47.91,48.15,302800.0,32.3087,32.4908,32.302,32.4638,302800.0
2011-02-17 12:00:00,48.14,48.24,48.12,48.17,144400.0,32.457,32.5245,32.4436,32.4773,144400.0
2011-02-17 12:30:00,48.17,48.24,48.13,48.23,65200.0,32.4773,32.5245,32.4503,32.5177,65200.0
2011-02-17 13:00:00,48.24,48.3,48.22,48.24,111800.0,32.5245,32.5649,32.511,32.5245,111800.0
2011-02-17 13:30:00,48.26,48.28,48.23,48.25,54900.0,32.5379,32.5514,32.5177,32.5312,54900.0
2011-02-17 14:00:00,48.25,48.33,48.24,48.24,108600.0,32.5312,32.5851,32.5245,32.5245,108600.0
2011-02-17 14:30:00,48.25,48.27,48.19,48.24,60100.0,32.5312,32.5447,32.4908,32.5245,60100.0
2011-02-17 15:00:00,48.24,48.29,48.21,48.28,72700.0,32.5245,32.5582,32.5042,32.5514,72700.0
2011-02-17 15:30:00,48.28,48.32,48.23,48.32,221100.0,32.5514,32.5784,32.5177,32.5784,221100.0
2011-02-18 09:30:00,48.0,48.15,47.93,48.0,111400.0,32.3626,32.4638,32.3155,32.3626,111400.0
2011-02-18 10:00:00,48.0,48.17,47.94,48.17,106000.0,32.3626,32.4773,32.3222,32.4773,106000.0
2011-02-18 10:30:00,48.16,48.31,48.09,48.17,74800.0,32.4705,32.5717,32.4233,32.4773,74800.0
2011-02-18 11:00:00,48.16,48.31,48.13,48.19,70700.0,32.4705,32.5717,32.4503,32.4908,70700.0
2011-02-18 11:30:00,48.19,48.23,48.16,48.21,104200.0,32.4908,32.5177,32.4705,32.5042,104200.0
2011-02-18 12:00:00,48.21,48.26,48.17,48.25,66700.0,32.5042,32.5379,32.4773,32.5312,66700.0
2011-02-18 12:30:00,48.25,48.25,48.18,48.21,25100.0,32.5312,32.5312,32.484,32.5042,25100.0
2011-02-18 13:00:00,48.21,48.27,48.16,48.18,97600.0,32.5042,32.5447,32.4705,32.484,97600.0
2011-02-18 13:30:00,48.17,48.27,48.08,48.27,138500.0,32.4773,32.5447,32.4166,32.5447,138500.0
2011-02-18 14:00:00,48.27,48.3,47.98,48.01,103100.0,32.5447,32.5649,32.3492,32.3694,103100.0
2011-02-18 14:30:00,48.01,48.12,47.98,48.05,114300.0,32.3694,32.4436,32.3492,32.3964,114300.0
2011-02-18 15:00:00,48.05,48.09,47.98,48.09,86400.0,32.3964,32.4233,32.3492,32.4233,86400.0
2011-02-18 15:30:00,48.08,48.22,48.06,48.19,100800.0,32.4166,32.511,32.4031,32.4908,100800.0
2011-02-22 09:30:00,47.25,47.87,46.93,47.81,193500.0,31.857,32.275,31.6412,32.2345,193500.0
2011-02-22 10:00:00,47.83,47.89,47.6,47.68,200500.0,32.248,32.2885,32.093,32.1469,200500.0
2011-02-22 10:30:00,47.67,47.95,47.6,47.8,166500.0,32.1402,32.3289,32.093,32.2278,166500.0
2011-02-22 11:00:00,47.81,47.82,47.53,47.67,83700.0,32.2345,32.2413,32.0458,32.1402,83700.0
2011-02-22 11:30:00,47.66,47.66,47.25,47.33,95600.0,32.1334,32.1334,31.857,31.9109,95600.0
2011-02-22 12:00:00,47.32,47.36,47.05,47.11,89100.0,31.9042,31.9311,31.7221,31.7626,89100.0
2011-02-22 12:30:00,47.1,47.14,46.88,46.96,68700.0,31.7558,31.7828,31.6075,31.6615,68700.0
2011-02-22 13:00:00,46.95,47.08,46.83,46.94,86600.0,31.6547,31.7424,31.5738,31.648,86600.0
2011-02-22 13:30:00,46.93,47.04,46.85,47.04,56500.0,31.6412,31.7154,31.5873,31.7154,56500.0
2011-02-22 14:00:00,47.03,47.05,46.93,47.02,63400.0,31.7087,31.7221,31.6412,31.7019,63400.0
2011-02-22 14:30:00,47.02,47.08,46.96,47.01,89700.0,31.7019,31.7424,31.6615,31.6952,89700.0
2011-02-22 15:00:00,47.0,47.02,46.7,46.73,176900.0,31.6884,31.7019,31.4862,31.5064,176900.0
2011-02-22 15:30:00,46.72,46.84,46.66,46.83,139300.0,31.4996,31.5806,31.4592,31.5738,139300.0
2011-02-23 09:30:00,46.43,47.14,46.4,46.96,274900.0,31.3041,31.7828,31.2839,31.6615,274900.0
2011-02-23 10:00:00,46.95,47.07,46.61,46.87,155700.0,31.6547,31.7356,31.4255,31.6008,155700.0
2011-02-23 10:30:00,46.89,46.92,46.65,46.75,253300.0,31.6143,31.6345,31.4524,31.5199,253300.0
2011-02-23 11:00:00,46.75,46.99,46.72,46.94,254800.0,31.5199,31.6817,31.4996,31.648,254800.0
2011-02-23 11:30:00,46.93,46.98,46.8,46.89,117900.0,31.6412,31.6749,31.5536,31.6143,117900.0
2011-02-23 12:00:00,46.9,46.9,46.34,46.52,197500.0,31.621,31.621,31.2434,31.3648,197500.0
2011-02-23 12:30:00,46.52,46.54,46.33,46.4,69000.0,31.3648,31.3783,31.2367,31.2839,69000.0
2011-02-23 13:00:00,46.4,46.47,46.16,46.35,106400.0,31.2839,31.3311,31.1221,31.2502,106400.0
2011-02-23 13:30:00,46.34,46.41,46.27,46.41,75800.0,31.2434,31.2906,31.1962,31.2906,75800.0
2011-02-23 14:00:00,46.42,46.51,46.39,46.5,200400.0,31.2974,31.3581,31.2772,31.3513,200400.0
2011-02-23 14:30:00,46.5,46.63,46.4,46.62,142800.0,31.3513,31.439,31.2839,31.4322,142800.0
2011-02-23 15:00:00,46.61,46.68,46.53,46.54,154800.0,31.4255,31.4727,31.3715,31.3783,154800.0
2011-02-23 15:30:00,46.53,46.61,46.4,46.46,273400.0,31.3715,31.4255,31.2839,31.3243,273400.0
2011-02-24 09:30:00,45.64,45.78,45.51,45.67,510300.0,30.7715,30.8659,30.6838,30.7917,510300.0
2011-02-24 10:00:00,45.66,45.67,44.74,44.83,671700.0,30.785,30.7917,30.1647,30.2254,671700.0
2011-02-24 10:30:00,44.83,45.05,44.57,45.05,402800.0,30.2254,30.3737,30.0501,30.3737,402800.0
2011-02-24 11:00:00,45.05,45.15,44.93,45.08,136300.0,30.3737,30.4411,30.2928,30.3939,136300.0
2011-02-24 11:30:00,45.08,45.08,44.81,44.81,114500.0,30.3939,30.3939,30.2119,30.2119,114500.0
2011-02-24 12:00:00,44.81,44.87,44.68,44.68,70400.0,30.2119,30.2523,30.1242,30.1242,70400.0
2011-02-24 12:30:00,44.68,44.72,44.42,44.45,179000.0,30.1242,30.1512,29.9489,29.9692,179000.0
2011-02-24 13:00:00,44.46,44.51,44.29,44.3,138900.0,29.9759,30.0096,29.8613,29.868,138900.0
2011-02-24 13:30:00,44.31,44.37,44.03,44.11,193500.0,29.8748,29.9152,29.686,29.7399,193500.0
2011-02-24 14:00:00,44.11,44.41,44.04,44.32,507000.0,29.7399,29.9422,29.6927,29.8815,507000.0
2011-02-24 14:30:00,44.31,44.51,44.28,44.49,384000.0,29.8748,30.0096,29.8545,29.9961,384000.0
2011-02-24 15:00:00,44.49,44.58,44.41,44.54,248300.0,29.9961,30.0568,29.9422,30.0298,248300.0
2011-02-24 15:30:00,44.55,44.59,44.29,44.31,396900.0,30.0366,30.0636,29.8613,29.8748,396900.0
2011-02-25 09:30:00,44.57,44.98,44.57,44.98,169100.0,30.0501,30.3265,30.0501,30.3265,169100.0
2011-02-25 10:00:00,44.98,45.2,44.97,45.16,90800.0,30.3265,30.4748,30.3198,30.4479,90800.0
2011-02-25 10:30:00,45.16,45.39,45.14,45.3,98400.0,30.4479,30.6029,30.4344,30.5422,98400.0
2011-02-25 11:00:00,45.3,45.31,45.12,45.19,351800.0,30.5422,30.549,30.4209,30.4681,351800.0
2011-02-25 11:30:00,45.19,45.23,45.07,45.2,50800.0,30.4681,30.4951,30.3872,30.4748,50800.0
2011-02-25 12:00:00,45.2,45.22,45.11,45.11,26000.0,30.4748,30.4883,30.4141,30.4141,26000.0
2011-02-25 12:30:00,45.11,45.14,45.04,45.05,52900.0,30.4141,30.4344,30.367,30.3737,52900.0
2011-02-25 13:00:00,45.05,45.1,45.01,45.07,60100.0,30.3737,30.4074,30.3467,30.3872,60100.0
2011-02-25 13:30:00,45.07,45.11,45.0,45.01,88000.0,30.3872,30.4141,30.34,30.3467,88000.0
2011-02-25 14:00:00,45.01,45.12,45.01,45.08,56300.0,30.3467,30.4209,30.3467,30.3939,56300.0
2011-02-25 14:30:00,45.08,45.08,45.04,45.07,58600.0,30.3939,30.3939,30.367,30.3872,58600.0
2011-02-25 15:00:00,45.08,45.12,45.07,45.1,64300.0,30.3939,30.4209,30.3872,30.4074,64300.0
2011-02-25 15:30:00,45.11,45.16,45.07,45.14,214100.0,30.4141,30.4479,30.3872,30.4344,214100.0
2011-02-28 09:30:00,45.78,45.92,45.61,45.67,183600.0,30.8659,30.9603,30.7513,30.7917,183600.0
2011-02-28 10:00:00,45.67,45.81,45.56,45.56,162600.0,30.7917,30.8861,30.7175,30.7175,162600.0
2011-02-28 10:30:00,45.56,45.67,45.48,45.52,160000.0,30.7175,30.7917,30.6636,30.6906,160000.0
2011-02-28 11:00:00,45.53,45.55,45.17,45.17,170400.0,30.6973,30.7108,30.4546,30.4546,170400.0
2011-02-28 11:30:00,45.17,45.31,45.17,45.22,88100.0,30.4546,30.549,30.4546,30.4883,88100.0
2011-02-28 12:00:00,45.23,45.23,45.13,45.18,69500.0,30.4951,30.4951,30.4276,30.4613,69500.0
2011-02-28 12:30:00,45.19,45.22,45.02,45.02,66000.0,30.4681,30.4883,30.3535,30.3535,66000.0
2011-02-28 13:00:00,45.03,45.15,45.0,45.05,111300.0,30.3602,30.4411,30.34,30.3737,111300.0
2011-02-28 13:30:00,45.06,45.09,44.98,45.04,121600.0,30.3804,30.4007,30.3265,30.367,121600.0
2011-02-28 14:00:00,45.05,45.14,45.0,45.14,87600.0,30.3737,30.4344,30.34,30.4344,87600.0
2011-02-28 14:30:00,45.13,45.2,45.08,45.17,95700.0,30.4276,30.4748,30.3939,30.4546,95700.0
2011-02-28 15:00:00,45.16,45.31,45.15,45.31,120700.0,30.4479,30.549,30.4411,30.549,120700.0
2011-02-28 15:30:00,45.3,45.43,45.3,45.39,264900.0,30.5422,30.6299,30.5422,30.6029,264900.0
2011-03-01 09:30:00,45.99,46.0,45.57,45.78,164900.0,31.0075,31.0142,30.7243,30.8659,164900.0
2011-03-01 10:00:00,45.78,45.85,45.24,45.25,176600.0,30.8659,30.9131,30.5018,30.5085,176600.0
2011-03-01 10:30:00,45.24,45.57,45.19,45.54,130000.0,30.5018,30.7243,30.4681,30.7041,130000.0
2011-03-01 11:00:00,45.55,45.61,45.42,45.43,161400.0,30.7108,30.7513,30.6232,30.6299,161400.0
2011-03-01 11:30:00,45.44,45.48,45.21,45.21,71400.0,30.6366,30.6636,30.4816,30.4816,71400.0
2011-03-01 12:00:00,45.21,45.43,45.17,45.33,73200.0,30.4816,30.6299,30.4546,30.5625,73200.0
2011-03-01 12:30:00,45.33,45.5,45.32,45.35,31800.0,30.5625,30.6771,30.5557,30.576,31800.0
2011-03-01 13:00:00,45.35,45.41,45.24,45.32,53800.0,30.576,30.6164,30.5018,30.5557,53800.0
2011-03-01 13:30:00,45.33,45.35,45.13,45.21,40400.0,30.5625,30.576,30.4276,30.4816,40400.0
2011-03-01 14:00:00,45.21,45.27,44.96,44.97,78800.0,30.4816,30.522,30.313,30.3198,78800.0
2011-03-01 14:30:00,44.97,45.02,44.89,44.89,110200.0,30.3198,30.3535,30.2658,30.2658,110200.0
2011-03-01 15:00:00,44.9,44.99,44.81,44.86,115400.0,30.2726,30.3332,30.2119,30.2456,115400.0
2011-03-01 15:30:00,44.85,44.95,44.79,44.81,240300.0,30.2388,30.3063,30.1984,30.2119,240300.0
2011-03-02 09:30:00,45.09,45.52,45.03,45.52,194500.0,30.4007,30.6906,30.3602,30.6906,194500.0
2011-03-02 10:00:00,45.53,45.98,45.52,45.91,163100.0,30.6973,31.0007,30.6906,30.9535,163100.0
2011-03-02 10:30:00,45.91,46.16,45.89,46.04,242100.0,30.9535,31.1221,30.94,31.0412,242100.0
2011-03-02 11:00:00,46.04,46.1,45.91,45.93,166800.0,31.0412,31.0816,30.9535,30.967,166800.0
2011-03-02 11:30:00,45.93,45.95,45.76,45.9,246200.0,30.967,30.9805,30.8524,30.9468,246200.0
2011-03-02 12:00:00,45.89,46.07,45.82,46.01,66900.0,30.94,31.0614,30.8928,31.0209,66900.0
2011-03-02 12:30:00,46.02,46.06,45.98,46.0,35100.0,31.0277,31.0547,31.0007,31.0142,35100.0
2011-03-02 13:00:00,45.99,46.1,45.99,46.07,67900.0,31.0075,31.0816,31.0075,31.0614,67900.0
2011-03-02 13:30:00,46.06,46.16,46.04,46.08,81100.0,31.0547,31.1221,31.0412,31.0681,81100.0
2011-03-02 14:00:00,46.08,46.24,46.02,46.17,197200.0,31.0681,31.176,31.0277,31.1288,197200.0
2011-03-02 14:30:00,46.18,46.46,46.18,46.4,238800.0,31.1356,31.3243,31.1356,31.2839,238800.0
2011-03-02 15:00:00,46.4,46.54,46.4,46.48,226300.0,31.2839,31.3783,31.2839,31.3378,226300.0
2011-03-02 15:30:00,46.49,46.58,46.34,46.39,415400.0,31.3446,31.4053,31.2434,31.2772,415400.0
2011-03-03 09:30:00,46.82,46.95,46.73,46.77,164800.0,31.5671,31.6547,31.5064,31.5334,164800.0
2011-03-03 10:00:00,46.76,46.87,46.62,46.65,113800.0,31.5266,31.6008,31.4322,31.4524,113800.0
2011-03-03 10:30:00,46.65,46.84,46.57,46.65,150800.0,31.4524,31.5806,31.3985,31.4524,150800.0
2011-03-03 11:00:00,46.67,46.81,46.66,46.8,123500.0,31.4659,31.5603,31.4592,31.5536,123500.0
2011-03-03 11:30:00,46.8,47.03,46.79,46.99,105800.0,31.5536,31.7087,31.5468,31.6817,105800.0
2011-03-03 12:00:00,47.0,47.01,46.87,46.99,95500.0,31.6884,31.6952,31.6008,31.6817,95500.0
2011-03-03 12:30:00,46.99,47.04,46.89,46.92,168600.0,31.6817,31.7154,31.6143,31.6345,168600.0
2011-03-03 13:00:00,46.92,47.14,46.92,47.06,84500.0,31.6345,31.7828,31.6345,31.7289,84500.0
2011-03-03 13:30:00,47.06,47.06,47.0,47.0,87700.0,31.7289,31.7289,31.6884,31.6884,87700.0
2011-03-03 14:00:00,46.99,47.23,46.99,47.12,130500.0,31.6817,31.8435,31.6817,31.7693,130500.0
2011-03-03 14:30:00,47.12,47.17,47.09,47.1,84500.0,31.7693,31.803,31.7491,31.7558,84500.0
2011-03-03 15:00:00,47.1,47.15,47.06,47.08,100100.0,31.7558,31.7896,31.7289,31.7424,100100.0
2011-03-03 15:30:00,47.08,47.22,47.07,47.11,268800.0,31.7424,31.8368,31.7356,31.7626,268800.0
2011-03-04 09:30:00,46.73,46.98,46.71,46.84,70500.0,31.5064,31.6749,31.4929,31.5806,70500.0
2011-03-04 10:00:00,46.83,46.88,46.24,46.28,162300.0,31.5738,31.6075,31.176,31.203,162300.0
2011-03-04 10:30:00,46.29,46.58,46.24,46.52,142000.0,31.2097,31.4053,31.176,31.3648,142000.0
2011-03-04 11:00:00,46.52,46.55,46.23,46.27,99700.0,31.3648,31.385,31.1693,31.1962,99700.0
2011-03-04 11:30:00,46.29,46.42,46.14,46.16,37100.0,31.2097,31.2974,31.1086,31.1221,37100.0
2011-03-04 12:00:00,46.18,46.28,46.01,46.07,100200.0,31.1356,31.203,31.0209,31.0614,100200.0
2011-03-04 12:30:00,46.07,46.16,46.01,46.13,30200.0,31.0614,31.1221,31.0209,31.1019,30200.0
2011-03-04 13:00:00,46.14,46.19,46.1,46.13,24500.0,31.1086,31.1423,31.0816,31.1019,24500.0
2011-03-04 13:30:00,46.12,46.25,46.06,46.11,42000.0,31.0951,31.1828,31.0547,31.0884,42000.0
2011-03-04 14:00:00,46.11,46.11,45.96,46.04,95700.0,31.0884,31.0884,30.9872,31.0412,95700.0
2011-03-04 14:30:00,46.03,46.04,45.87,45.91,105100.0,31.0344,31.0412,30.9266,30.9535,105100.0
2011-03-04 15:00:00,45.91,46.0,45.85,45.85,94800.0,30.9535,31.0142,30.9131,30.9131,94800.0
2011-03-04 15:30:00,45.87,46.09,45.83,46.01,305700.0,30.9266,31.0749,30.8996,31.0209,305700.0
2011-03-07 09:30:00,46.8,46.81,46.57,46.68,140700.0,31.5536,31.5603,31.3985,31.4727,140700.0
2011-03-07 10:00:00,46.69,46.8,46.57,46.7,141000.0,31.4794,31.5536,31.3985,31.4862,141000.0
2011-03-07 10:30:00,46.7,46.71,46.38,46.39,175700.0,31.4862,31.4929,31.2704,31.2772,175700.0
2011-03-07 11:00:00,46.39,46.43,46.27,46.29,78800.0,31.2772,31.3041,31.1962,31.2097,78800.0
2011-03-07 11:30:00,46.29,46.33,46.05,46.12,89700.0,31.2097,31.2367,31.0479,31.0951,89700.0
2011-03-07 12:00:00,46.11,46.22,46.05,46.05,79600.0,31.0884,31.1625,31.0479,31.0479,79600.0
2011-03-07 12:30:00,46.04,46.16,45.94,45.97,69000.0,31.0412,31.1221,30.9738,30.994,69000.0
2011-03-07 13:00:00,45.98,46.12,45.9,46.08,76100.0,31.0007,31.0951,30.9468,31.0681,76100.0
2011-03-07 13:30:00,46.08,46.22,46.05,46.19,101600.0,31.0681,31.1625,31.0479,31.1423,101600.0
2011-03-07 14:00:00,46.19,46.35,46.15,46.32,170300.0,31.1423,31.2502,31.1153,31.23,170300.0
2011-03-07 14:30:00,46.31,46.46,46.3,46.39,132500.0,31.2232,31.3243,31.2165,31.2772,132500.0
2011-03-07 15:00:00,46.38,46.63,46.32,46.56,135500.0,31.2704,31.439,31.23,31.3918,135500.0
2011-03-07 15:30:00,46.56,46.8,46.53,46.65,323700.0,31.3918,31.5536,31.3715,31.4524,323700.0
2011-03-08 09:30:00,46.28,46.58,46.28,46.57,180000.0,31.203,31.4053,31.203,31.3985,180000.0
2011-03-08 10:00:00,46.58,46.95,46.58,46.91,113500.0,31.4053,31.6547,31.4053,31.6277,113500.0
2011-03-08 10:30:00,46.94,47.08,46.89,47.04,117000.0,31.648,31.7424,31.6143,31.7154,117000.0
2011-03-08 11:00:00,47.05,47.3,47.0,47.27,145900.0,31.7221,31.8907,31.6884,31.8705,145900.0
2011-03-08 11:30:00,47.28,47.51,47.24,47.48,115900.0,31.8772,32.0323,31.8502,32.0121,115900.0
2011-03-08 12:00:00,47.48,47.55,47.29,47.29,94200.0,32.0121,32.0592,31.884,31.884,94200.0
2011-03-08 12:30:00,47.29,47.33,47.24,47.26,29900.0,31.884,31.9109,31.8502,31.8637,29900.0
2011-03-08 13:00:00,47.25,47.32,47.25,47.25,31700.0,31.857,31.9042,31.857,31.857,31700.0
2011-03-08 13:30:00,47.26,47.33,47.25,47.25,89700.0,31.8637,31.9109,31.857,31.857,89700.0
2011-03-08 14:00:00,47.26,47.3,47.12,47.13,153700.0,31.8637,31.8907,31.7693,31.7761,153700.0
2011-03-08 14:30:00,47.13,47.16,47.04,47.09,97800.0,31.7761,31.7963,31.7154,31.7491,97800.0
2011-03-08 15:00:00,47.09,47.11,47.0,47.05,125900.0,31.7491,31.7626,31.6884,31.7221,125900.0
2011-03-08 15:30:00,47.06,47.14,47.0,47.11,385600.0,31.7289,31.7828,31.6884,31.7626,385600.0
2011-03-09 09:30:00,47.03,47.06,46.67,46.74,104900.0,31.7087,31.7289,31.4659,31.5131,104900.0
2011-03-09 10:00:00,46.75,46.92,46.67,46.84,148700.0,31.5199,31.6345,31.4659,31.5806,148700.0
2011-03-09 10:30:00,46.85,46.9,46.57,46.57,108900.0,31.5873,31.621,31.3985,31.3985,108900.0
2011-03-09 11:00:00,46.56,46.7,46.48,46.57,78700.0,31.3918,31.4862,31.3378,31.3985,78700.0
2011-03-09 11:30:00,46.56,46.68,46.43,46.62,52600.0,31.3918,31.4727,31.3041,31.4322,52600.0
2011-03-09 12:00:00,46.65,46.73,46.47,46.51,47600.0,31.4524,31.5064,31.3311,31.3581,47600.0
2011-03-09 12:30:00,46.5,46.58,46.42,46.44,90000.0,31.3513,31.4053,31.2974,31.3109,90000.0
2011-03-09 13:00:00,46.44,46.5,46.39,46.44,78700.0,31.3109,31.3513,31.2772,31.3109,78700.0
2011-03-09 13:30:00,46.44,46.5,46.37,46.41,121400.0,31.3109,31.3513,31.2637,31.2906,121400.0
2011-03-09 14:00:00,46.41,46.49,46.36,46.41,147300.0,31.2906,31.3446,31.2569,31.2906,147300.0
2011-03-09 14:30:00,46.4,46.4,46.27,46.33,73700.0,31.2839,31.2839,31.1962,31.2367,73700.0
2011-03-09 15:00:00,46.33,46.51,46.31,46.47,98900.0,31.2367,31.3581,31.2232,31.3311,98900.0
2011-03-09 15:30:00,46.47,46.65,46.41,46.6,252200.0,31.3311,31.4524,31.2906,31.4187,252200.0
2011-03-10 09:30:00,44.77,44.9,44.58,44.71,226100.0,30.1849,30.2726,30.0568,30.1445,226100.0
2011-03-10 10:00:00,44.71,44.88,44.54,44.74,207000.0,30.1445,30.2591,30.0298,30.1647,207000.0
2011-03-10 10:30:00,44.75,44.93,44.54,44.87,81900.0,30.1714,30.2928,30.0298,30.2523,81900.0
2011-03-10 11:00:00,44.87,44.9,44.65,44.83,77900.0,30.2523,30.2726,30.104,30.2254,77900.0
2011-03-10 11:30:00,44.82,45.05,44.76,45.03,41900.0,30.2186,30.3737,30.1782,30.3602,41900.0
2011-03-10 12:00:00,45.03,45.06,44.98,45.01,65100.0,30.3602,30.3804,30.3265,30.3467,65100.0
2011-03-10 12:30:00,45.01,45.1,44.98,45.07,60900.0,30.3467,30.4074,30.3265,30.3872,60900.0
2011-03-10 13:00:00,45.07,45.11,44.86,44.92,107500.0,30.3872,30.4141,30.2456,30.286,107500.0
2011-03-10 13:30:00,44.9,44.94,44.75,44.93,102800.0,30.2726,30.2995,30.1714,30.2928,102800.0
2011-03-10 14:00:00,44.92,44.99,44.82,44.82,87400.0,30.286,30.3332,30.2186,30.2186,87400.0
2011-03-10 14:30:00,44.82,45.02,44.82,44.87,49800.0,30.2186,30.3535,30.2186,30.2523,49800.0
2011-03-10 15:00:00,44.87,44.89,44.54,44.55,118200.0,30.2523,30.2658,30.0298,30.0366,118200.0
2011-03-10 15:30:00,44.55,44.68,44.49,44.54,192200.0,30.0366,30.1242,29.9961,30.0298,192200.0
2011-03-11 09:30:00,44.2,44.86,44.2,44.54,91500.0,29.8006,30.2456,29.8006,30.0298,91500.0
2011-03-11 10:00:00,44.54,44.75,44.41,44.64,75700.0,30.0298,30.1714,29.9422,30.0973,75700.0
2011-03-11 10:30:00,44.66,44.76,44.57,44.64,52600.0,30.1107,30.1782,30.0501,30.0973,52600.0
2011-03-11 11:00:00,44.68,44.76,44.56,44.67,25700.0,30.1242,30.1782,30.0433,30.1175,25700.0
2011-03-11 11:30:00,44.69,44.94,44.69,44.93,79900.0,30.131,30.2995,30.131,30.2928,79900.0
2011-03-11 12:00:00,44.93,44.99,44.87,44.87,41200.0,30.2928,30.3332,30.2523,30.2523,41200.0
2011-03-11 12:30:00,44.86,44.86,44.75,44.76,43100.0,30.2456,30.2456,30.1714,30.1782,43100.0
2011-03-11 13:00:00,44.77,44.79,44.6,44.73,36300.0,30.1849,30.1984,30.0703,30.1579,36300.0
2011-03-11 13:30:00,44.72,44.82,44.71,44.74,82800.0,30.1512,30.2186,30.1445,30.1647,82800.0
2011-03-11 14:00:00,44.75,44.91,44.74,44.9,49000.0,30.1714,30.2793,30.1647,30.2726,49000.0
2011-03-11 14:30:00,44.9,44.93,44.84,44.87,74200.0,30.2726,30.2928,30.2321,30.2523,74200.0
2011-03-11 15:00:00,44.87,44.95,44.86,44.94,118200.0,30.2523,30.3063,30.2456,30.2995,118200.0
2011-03-11 15:30:00,44.94,44.97,44.78,44.8,235700.0,30.2995,30.3198,30.1917,30.2051,235700.0
2011-03-14 09:30:00,44.74,45.06,44.69,44.79,86800.0,30.1647,30.3804,30.131,30.1984,86800.0
2011-03-14 10:00:00,44.8,44.8,44.54,44.62,42500.0,30.2051,30.2051,30.0298,30.0838,42500.0
2011-03-14 10:30:00,44.64,44.83,44.43,44.62,59200.0,30.0973,30.2254,29.9557,30.0838,59200.0
2011-03-14 11:00:00,44.61,44.74,44.45,44.57,58700.0,30.077,30.1647,29.9692,30.0501,58700.0
2011-03-14 11:30:00,44.55,44.74,44.49,44.72,42200.0,30.0366,30.1647,29.9961,30.1512,42200.0
2011-03-14 12:00:00,44.73,44.86,44.73,44.82,36500.0,30.1579,30.2456,30.1579,30.2186,36500.0
2011-03-14 12:30:00,44.82,44.87,44.67,44.81,16900.0,30.2186,30.2523,30.1175,30.2119,16900.0
2011-03-14 13:00:00,44.82,44.93,44.81,44.85,13600.0,30.2186,30.2928,30.2119,30.2388,13600.0
2011-03-14 13:30:00,44.85,44.91,44.78,44.85,19600.0,30.2388,30.2793,30.1917,30.2388,19600.0
2011-03-14 14:00:00,44.85,45.02,44.85,44.96,32300.0,30.2388,30.3535,30.2388,30.313,32300.0
2011-03-14 14:30:00,45.0,45.0,44.84,44.97,116600.0,30.34,30.34,30.2321,30.3198,116600.0
2011-03-14 15:00:00,44.97,45.24,44.96,45.11,109500.0,30.3198,30.5018,30.313,30.4141,109500.0
2011-03-14 15:30:00,45.1,45.28,45.09,45.23,119000.0,30.4074,30.5288,30.4007,30.4951,119000.0
2011-03-15 09:30:00,43.27,44.03,43.23,43.67,201600.0,29.1736,29.686,29.1466,29.4433,201600.0
2011-03-15 10:00:00,43.74,44.3,43.74,44.3,61900.0,29.4905,29.868,29.4905,29.868,61900.0
2011-03-15 10:30:00,44.3,44.43,44.19,44.39,68800.0,29.868,29.9557,29.7939,29.9287,68800.0
2011-03-15 11:00:00,44.37,44.4,44.13,44.34,98200.0,29.9152,29.9354,29.7534,29.895,98200.0
2011-03-15 11:30:00,44.33,44.39,44.18,44.3,101000.0,29.8883,29.9287,29.7871,29.868,101000.0
2011-03-15 12:00:00,44.3,44.71,44.29,44.65,109200.0,29.868,30.1445,29.8613,30.104,109200.0
2011-03-15 12:30:00,44.64,44.64,44.36,44.52,39300.0,30.0973,30.0973,29.9085,30.0164,39300.0
2011-03-15 13:00:00,44.53,44.56,44.25,44.28,74300.0,30.0231,30.0433,29.8343,29.8545,74300.0
2011-03-15 13:30:00,44.3,44.6,44.3,44.56,26900.0,29.868,30.0703,29.868,30.0433,26900.0
2011-03-15 14:00:00,44.58,44.59,44.33,44.57,80200.0,30.0568,30.0636,29.8883,30.0501,80200.0
2011-03-15 14:30:00,44.57,44.7,44.49,44.5,90600.0,30.0501,30.1377,29.9961,30.0029,90600.0
2011-03-15 15:00:00,44.49,44.66,44.48,44.64,150700.0,29.9961,30.1107,29.9894,30.0973,150700.0
2011-03-15 15:30:00,44.64,44.81,44.55,44.58,224900.0,30.0973,30.2119,30.0366,30.0568,224900.0
2011-03-16 09:30:00,44.31,44.49,44.15,44.43,77000.0,29.8748,29.9961,29.7669,29.9557,77000.0
2011-03-16 10:00:00,44.46,44.65,44.32,44.56,101200.0,29.9759,30.104,29.8815,30.0433,101200.0
2011-03-16 10:30:00,44.56,44.69,44.29,44.29,55400.0,30.0433,30.131,29.8613,29.8613,55400.0
2011-03-16 11:00:00,44.28,44.39,43.69,44.15,202800.0,29.8545,29.9287,29.4568,29.7669,202800.0
2011-03-16 11:30:00,44.2,44.28,43.85,43.89,111600.0,29.8006,29.8545,29.5646,29.5916,111600.0
2011-03-16 12:00:00,43.9,43.93,43.65,43.76,71000.0,29.5983,29.6186,29.4298,29.5039,71000.0
2011-03-16 12:30:00,43.77,43.82,43.62,43.74,53600.0,29.5107,29.5444,29.4096,29.4905,53600.0
2011-03-16 13:00:00,43.76,43.87,43.56,43.62,96600.0,29.5039,29.5781,29.3691,29.4096,96600.0
2011-03-16 13:30:00,43.63,43.64,43.46,43.49,109500.0,29.4163,29.423,29.3017,29.3219,109500.0
2011-03-16 14:00:00,43.49,43.51,42.92,43.14,245400.0,29.3219,29.3354,28.9376,29.0859,245400.0
2011-03-16 14:30:00,43.15,43.68,43.15,43.61,152800.0,29.0927,29.45,29.0927,29.4028,152800.0
2011-03-16 15:00:00,43.61,43.66,43.34,43.44,121600.0,29.4028,29.4365,29.2208,29.2882,121600.0
2011-03-16 15:30:00,43.43,43.5,43.33,43.39,140900.0,29.2815,29.3286,29.214,29.2545,140900.0
2011-03-17 09:30:00,44.74,44.74,44.41,44.6,140300.0,30.1647,30.1647,29.9422,30.0703,140300.0
2011-03-17 10:00:00,44.63,44.93,44.54,44.9,140300.0,30.0905,30.2928,30.0298,30.2726,140300.0
2011-03-17 10:30:00,44.89,44.91,44.68,44.86,40300.0,30.2658,30.2793,30.1242,30.2456,40300.0
2011-03-17 11:00:00,44.88,44.97,44.62,44.65,80400.0,30.2591,30.3198,30.0838,30.104,80400.0
2011-03-17 11:30:00,44.66,44.82,44.6,44.7,136600.0,30.1107,30.2186,30.0703,30.1377,136600.0
2011-03-17 12:00:00,44.72,44.89,44.69,44.82,61000.0,30.1512,30.2658,30.131,30.2186,61000.0
2011-03-17 12:30:00,44.83,44.9,44.81,44.87,57100.0,30.2254,30.2726,30.2119,30.2523,57100.0
2011-03-17 13:00:00,44.88,44.98,44.79,44.84,106700.0,30.2591,30.3265,30.1984,30.2321,106700.0
2011-03-17 13:30:00,44.84,44.91,44.68,44.83,88000.0,30.2321,30.2793,30.1242,30.2254,88000.0
2011-03-17 14:00:00,44.84,44.89,44.71,44.81,64000.0,30.2321,30.2658,30.1445,30.2119,64000.0
2011-03-17 14:30:00,44.81,44.93,44.79,44.86,121000.0,30.2119,30.2928,30.1984,30.2456,121000.0
2011-03-17 15:00:00,44.86,44.91,44.81,44.84,123100.0,30.2456,30.2793,30.2119,30.2321,123100.0
2011-03-17 15:30:00,44.84,45.03,44.82,44.89,175600.0,30.2321,30.3602,30.2186,30.2658,175600.0
2011-03-18 09:30:00,45.72,45.73,45.42,45.48,139500.0,30.8254,30.8322,30.6232,30.6636,139500.0
2011-03-18 10:00:00,45.48,45.48,45.34,45.37,77200.0,30.6636,30.6636,30.5692,30.5894,77200.0
2011-03-18 10:30:00,45.41,45.59,45.33,45.55,37500.0,30.6164,30.7378,30.5625,30.7108,37500.0
2011-03-18 11:00:00,45.57,45.65,45.36,45.36,85900.0,30.7243,30.7782,30.5827,30.5827,85900.0
2011-03-18 11:30:00,45.36,45.47,45.26,45.4,75000.0,30.5827,30.6569,30.5153,30.6097,75000.0
2011-03-18 12:00:00,45.39,45.47,45.31,45.32,51300.0,30.6029,30.6569,30.549,30.5557,51300.0
2011-03-18 12:30:00,45.33,45.34,45.21,45.25,30200.0,30.5625,30.5692,30.4816,30.5085,30200.0
2011-03-18 13:00:00,45.24,45.37,45.23,45.35,29500.0,30.5018,30.5894,30.4951,30.576,29500.0
2011-03-18 13:30:00,45.34,45.36,45.23,45.26,90400.0,30.5692,30.5827,30.4951,30.5153,90400.0
2011-03-18 14:00:00,45.27,45.3,45.05,45.16,96800.0,30.522,30.5422,30.3737,30.4479,96800.0
2011-03-18 14:30:00,45.15,45.23,45.0,45.03,40200.0,30.4411,30.4951,30.34,30.3602,40200.0
2011-03-18 15:00:00,45.03,45.23,45.02,45.21,104200.0,30.3602,30.4951,30.3535,30.4816,104200.0
2011-03-18 15:30:00,45.21,45.39,45.2,45.33,228400.0,30.4816,30.6029,30.4748,30.5625,228400.0
2011-03-21 09:30:00,45.97,46.09,45.86,45.96,87600.0,30.994,31.0749,30.9198,30.9872,87600.0
2011-03-21 10:00:00,45.95,46.12,45.91,46.07,67100.0,30.9805,31.0951,30.9535,31.0614,67100.0
2011-03-21 10:30:00,46.08,46.1,45.98,46.0,72900.0,31.0681,31.0816,31.0007,31.0142,72900.0
2011-03-21 11:00:00,46.0,46.2,46.0,46.06,35300.0,31.0142,31.149,31.0142,31.0547,35300.0
2011-03-21 11:30:00,46.06,46.13,46.01,46.07,29600.0,31.0547,31.1019,31.0209,31.0614,29600.0
2011-03-21 12:00:00,46.08,46.18,46.04,46.18,38100.0,31.0681,31.1356,31.0412,31.1356,38100.0
2011-03-21 12:30:00,46.19,46.19,46.09,46.11,25700.0,31.1423,31.1423,31.0749,31.0884,25700.0
2011-03-21 13:00:00,46.11,46.11,45.99,46.03,40100.0,31.0884,31.0884,31.0075,31.0344,40100.0
2011-03-21 13:30:00,46.01,46.11,45.99,46.08,52900.0,31.0209,31.0884,31.0075,31.0681,52900.0
2011-03-21 14:00:00,46.09,46.12,46.06,46.11,54400.0,31.0749,31.0951,31.0547,31.0884,54400.0
2011-03-21 14:30:00,46.11,46.19,46.08,46.1,34400.0,31.0884,31.1423,31.0681,31.0816,34400.0
2011-03-21 15:00:00,46.09,46.15,46.04,46.09,52200.0,31.0749,31.1153,31.0412,31.0749,52200.0
2011-03-21 15:30:00,46.1,46.23,46.07,46.22,104700.0,31.0816,31.1693,31.0614,31.1625,104700.0
2011-03-22 09:30:00,46.05,46.17,45.93,45.96,101100.0,31.0479,31.1288,30.967,30.9872,101100.0
2011-03-22 10:00:00,45.96,46.12,45.96,46.09,85100.0,30.9872,31.0951,30.9872,31.0749,85100.0
2011-03-22 10:30:00,46.07,46.14,45.98,45.98,96000.0,31.0614,31.1086,31.0007,31.0007,96000.0
2011-03-22 11:00:00,45.98,46.1,45.96,46.1,139100.0,31.0007,31.0816,30.9872,31.0816,139100.0
2011-03-22 11:30:00,46.1,46.24,46.07,46.18,36800.0,31.0816,31.176,31.0614,31.1356,36800.0
2011-03-22 12:00:00,46.19,46.25,46.14,46.19,49300.0,31.1423,31.1828,31.1086,31.1423,49300.0
2011-03-22 12:30:00,46.19,46.2,46.1,46.16,41000.0,31.1423,31.149,31.0816,31.1221,41000.0
2011-03-22 13:00:00,46.13,46.13,46.08,46.09,24400.0,31.1019,31.1019,31.0681,31.0749,24400.0
2011-03-22 13:30:00,46.08,46.17,46.07,46.13,22200.0,31.0681,31.1288,31.0614,31.1019,22200.0
2011-03-22 14:00:00,46.13,46.16,46.08,46.11,44000.0,31.1019,31.1221,31.0681,31.0884,44000.0
2011-03-22 14:30:00,46.11,46.21,46.1,46.19,121400.0,31.0884,31.1558,31.0816,31.1423,121400.0
2011-03-22 15:00:00,46.18,46.18,46.07,46.13,119600.0,31.1356,31.1356,31.0614,31.1019,119600.0
2011-03-22 15:30:00,46.13,46.14,46.06,46.09,167000.0,31.1019,31.1086,31.0547,31.0749,167000.0
2011-03-23 09:30:00,46.08,46.16,46.0,46.1,107000.0,31.0681,31.1221,31.0142,31.0816,107000.0
2011-03-23 10:00:00,46.08,46.19,46.03,46.15,273500.0,31.0681,31.1423,31.0344,31.1153,273500.0
2011-03-23 10:30:00,46.15,46.29,46.11,46.23,216400.0,31.1153,31.2097,31.0884,31.1693,216400.0
2011-03-23 11:00:00,46.24,46.28,46.13,46.17,258500.0,31.176,31.203,31.1019,31.1288,258500.0
2011-03-23 11:30:00,46.18,46.25,46.12,46.15,86400.0,31.1356,31.1828,31.0951,31.1153,86400.0
2011-03-23 12:00:00,46.13,46.24,46.06,46.23,64300.0,31.1019,31.176,31.0547,31.1693,64300.0
2011-03-23 12:30:00,46.24,46.24,46.18,46.23,76300.0,31.176,31.176,31.1356,31.1693,76300.0
2011-03-23 13:00:00,46.23,46.32,46.19,46.3,369400.0,31.1693,31.23,31.1423,31.2165,369400.0
2011-03-23 13:30:00,46.31,46.49,46.31,46.37,404800.0,31.2232,31.3446,31.2232,31.2637,404800.0
2011-03-23 14:00:00,46.38,46.44,46.34,46.39,178100.0,31.2704,31.3109,31.2434,31.2772,178100.0
2011-03-23 14:30:00,46.4,46.55,46.38,46.5,115300.0,31.2839,31.385,31.2704,31.3513,115300.0
2011-03-23 15:00:00,46.5,46.55,46.45,46.52,207100.0,31.3513,31.385,31.3176,31.3648,207100.0
2011-03-23 15:30:00,46.52,46.55,46.49,46.53,455100.0,31.3648,31.385,31.3446,31.3715,455100.0
2011-03-24 09:30:00,46.73,46.74,46.48,46.65,82400.0,31.5064,31.5131,31.3378,31.4524,82400.0
2011-03-24 10:00:00,46.65,46.71,46.47,46.7,45300.0,31.4524,31.4929,31.3311,31.4862,45300.0
2011-03-24 10:30:00,46.75,47.04,46.73,47.02,57500.0,31.5199,31.7154,31.5064,31.7019,57500.0
2011-03-24 11:00:00,47.04,47.12,46.96,46.98,45300.0,31.7154,31.7693,31.6615,31.6749,45300.0
2011-03-24 11:30:00,46.96,46.97,46.78,46.83,73700.0,31.6615,31.6682,31.5401,31.5738,73700.0
2011-03-24 12:00:00,46.85,46.98,46.84,46.91,53400.0,31.5873,31.6749,31.5806,31.6277,53400.0
2011-03-24 12:30:00,46.91,46.93,46.69,46.69,46000.0,31.6277,31.6412,31.4794,31.4794,46000.0
2011-03-24 13:00:00,46.67,46.78,46.67,46.77,49400.0,31.4659,31.5401,31.4659,31.5334,49400.0
2011-03-24 13:30:00,46.75,46.83,46.68,46.82,23500.0,31.5199,31.5738,31.4727,31.5671,23500.0
2011-03-24 14:00:00,46.84,46.91,46.76,46.82,51800.0,31.5806,31.6277,31.5266,31.5671,51800.0
2011-03-24 14:30:00,46.8,46.9,46.79,46.86,39100.0,31.5536,31.621,31.5468,31.594,39100.0
2011-03-24 15:00:00,46.87,47.03,46.81,47.02,161300.0,31.6008,31.7087,31.5603,31.7019,161300.0
2011-03-24 15:30:00,47.01,47.08,46.97,47.08,266400.0,31.6952,31.7424,31.6682,31.7424,266400.0
2011-03-25 09:30:00,46.75,47.01,46.71,46.98,120300.0,31.5199,31.6952,31.4929,31.6749,120300.0
2011-03-25 10:00:00,46.99,47.09,46.97,47.03,104100.0,31.6817,31.7491,31.6682,31.7087,104100.0
2011-03-25 10:30:00,47.02,47.16,46.99,47.15,72400.0,31.7019,31.7963,31.6817,31.7896,72400.0
2011-03-25 11:00:00,47.16,47.2,46.99,47.01,48200.0,31.7963,31.8233,31.6817,31.6952,48200.0
2011-03-25 11:30:00,47.01,47.09,46.93,46.98,66700.0,31.6952,31.7491,31.6412,31.6749,66700.0
2011-03-25 12:00:00,47.01,47.01,46.86,46.93,64100.0,31.6952,31.6952,31.594,31.6412,64100.0
2011-03-25 12:30:00,46.93,46.93,46.68,46.68,18100.0,31.6412,31.6412,31.4727,31.4727,18100.0
2011-03-25 13:00:00,46.68,46.68,46.57,46.61,29500.0,31.4727,31.4727,31.3985,31.4255,29500.0
2011-03-25 13:30:00,46.63,46.65,46.57,46.6,40100.0,31.439,31.4524,31.3985,31.4187,40100.0
2011-03-25 14:00:00,46.61,46.63,46.51,46.54,47800.0,31.4255,31.439,31.3581,31.3783,47800.0
2011-03-25 14:30:00,46.55,46.63,46.52,46.59,51400.0,31.385,31.439,31.3648,31.412,51400.0
2011-03-25 15:00:00,46.58,46.6,46.51,46.52,79200.0,31.4053,31.4187,31.3581,31.3648,79200.0
2011-03-25 15:30:00,46.53,46.55,46.41,46.43,161000.0,31.3715,31.385,31.2906,31.3041,161000.0
2011-03-28 09:30:00,46.56,47.02,46.44,46.96,81000.0,31.3918,31.7019,31.3109,31.6615,81000.0
2011-03-28 10:00:00,46.96,47.07,46.93,47.02,51600.0,31.6615,31.7356,31.6412,31.7019,51600.0
2011-03-28 10:30:00,47.01,47.17,47.0,47.05,60200.0,31.6952,31.803,31.6884,31.7221,60200.0
2011-03-28 11:00:00,47.04,47.27,46.97,47.16,356000.0,31.7154,31.8705,31.6682,31.7963,356000.0
2011-03-28 11:30:00,47.14,47.34,47.09,47.34,161100.0,31.7828,31.9177,31.7491,31.9177,161100.0
2011-03-28 12:00:00,47.33,47.43,47.26,47.32,135600.0,31.9109,31.9783,31.8637,31.9042,135600.0
2011-03-28 12:30:00,47.32,47.45,47.31,47.44,134400.0,31.9042,31.9918,31.8974,31.9851,134400.0
2011-03-28 13:00:00,47.45,47.49,47.38,47.48,135800.0,31.9918,32.0188,31.9446,32.0121,135800.0
2011-03-28 13:30:00,47.5,47.51,47.3,47.32,119600.0,32.0255,32.0323,31.8907,31.9042,119600.0
2011-03-28 14:00:00,47.32,47.35,47.25,47.32,103100.0,31.9042,31.9244,31.857,31.9042,103100.0
2011-03-28 14:30:00,47.32,47.56,47.32,47.56,244700.0,31.9042,32.066,31.9042,32.066,244700.0
2011-03-28 15:00:00,47.55,47.63,47.31,47.35,159900.0,32.0592,32.1132,31.8974,31.9244,159900.0
2011-03-28 15:30:00,47.34,47.39,47.01,47.02,205200.0,31.9177,31.9514,31.6952,31.7019,205200.0
2011-03-29 09:30:00,47.22,47.27,47.03,47.23,58800.0,31.8368,31.8705,31.7087,31.8435,58800.0
2011-03-29 10:00:00,47.22,47.54,47.21,47.44,98500.0,31.8368,32.0525,31.83,31.9851,98500.0
2011-03-29 10:30:00,47.43,47.59,47.4,47.57,69400.0,31.9783,32.0862,31.9581,32.0727,69400.0
2011-03-29 11:00:00,47.57,47.81,47.55,47.75,104100.0,32.0727,32.2345,32.0592,32.1941,104100.0
2011-03-29 11:30:00,47.75,47.88,47.75,47.88,44800.0,32.1941,32.2817,32.1941,32.2817,44800.0
2011-03-29 12:00:00,47.89,47.95,47.84,47.86,46600.0,32.2885,32.3289,32.2548,32.2683,46600.0
2011-03-29 12:30:00,47.86,47.87,47.74,47.85,63800.0,32.2683,32.275,32.1874,32.2615,63800.0
2011-03-29 13:00:00,47.85,47.94,47.82,47.93,79800.0,32.2615,32.3222,32.2413,32.3155,79800.0
2011-03-29 13:30:00,47.93,47.98,47.91,47.96,62600.0,32.3155,32.3492,32.302,32.3357,62600.0
2011-03-29 14:00:00,47.97,48.05,47.96,47.98,67500.0,32.3424,32.3964,32.3357,32.3492,67500.0
2011-03-29 14:30:00,47.97,48.03,47.96,48.0,41300.0,32.3424,32.3829,32.3357,32.3626,41300.0
2011-03-29 15:00:00,47.99,48.05,47.94,47.99,77900.0,32.3559,32.3964,32.3222,32.3559,77900.0
2011-03-29 15:30:00,48.0,48.0,47.88,47.92,97400.0,32.3626,32.3626,32.2817,32.3087,97400.0
2011-03-30 09:30:00,48.97,48.99,48.5,48.67,183500.0,33.0166,33.0301,32.6998,32.8144,183500.0
2011-03-30 10:00:00,48.69,48.74,48.48,48.49,102500.0,32.8279,32.8616,32.6863,32.693,102500.0
2011-03-30 10:30:00,48.5,48.63,48.29,48.61,139600.0,32.6998,32.7874,32.5582,32.7739,139600.0
2011-03-30 11:00:00,48.6,48.78,48.5,48.73,213000.0,32.7672,32.8885,32.6998,32.8548,213000.0
2011-03-30 11:30:00,48.73,48.85,48.72,48.8,57500.0,32.8548,32.9357,32.8481,32.902,57500.0
2011-03-30 12:00:00,48.79,48.97,48.76,48.95,61700.0,32.8953,33.0166,32.8751,33.0032,61700.0
2011-03-30 12:30:00,48.95,48.99,48.9,48.93,42500.0,33.0032,33.0301,32.9694,32.9897,42500.0
2011-03-30 13:00:00,48.92,48.98,48.87,48.89,33100.0,32.9829,33.0234,32.9492,32.9627,33100.0
2011-03-30 13:30:00,48.89,48.9,48.76,48.84,45700.0,32.9627,32.9694,32.8751,32.929,45700.0
2011-03-30 14:00:00,48.82,48.88,48.79,48.81,41400.0,32.9155,32.956,32.8953,32.9088,41400.0
2011-03-30 14:30:00,48.81,48.82,48.72,48.76,52800.0,32.9088,32.9155,32.8481,32.8751,52800.0
2011-03-30 15:00:00,48.76,48.85,48.74,48.8,105000.0,32.8751,32.9357,32.8616,32.902,105000.0
2011-03-30 15:30:00,48.79,48.8,48.69,48.75,163100.0,32.8953,32.902,32.8279,32.8683,163100.0
2011-03-31 09:30:00,49.12,49.43,49.11,49.31,159300.0,33.1178,33.3268,33.111,33.2459,159300.0
2011-03-31 10:00:00,49.31,49.48,49.25,49.48,126700.0,33.2459,33.3605,33.2054,33.3605,126700.0
2011-03-31 10:30:00,49.47,49.48,49.32,49.43,98400.0,33.3538,33.3605,33.2526,33.3268,98400.0
2011-03-31 11:00:00,49.44,49.48,49.3,49.31,144300.0,33.3335,33.3605,33.2391,33.2459,144300.0
2011-03-31 11:30:00,49.32,49.33,49.13,49.24,93900.0,33.2526,33.2594,33.1245,33.1987,93900.0
2011-03-31 12:00:00,49.24,49.38,49.24,49.36,63100.0,33.1987,33.2931,33.1987,33.2796,63100.0
2011-03-31 12:30:00,49.36,49.4,49.29,49.35,86600.0,33.2796,33.3066,33.2324,33.2728,86600.0
2011-03-31 13:00:00,49.35,49.39,49.32,49.33,145000.0,33.2728,33.2998,33.2526,33.2594,145000.0
2011-03-31 13:30:00,49.33,49.42,49.33,49.34,50300.0,33.2594,33.32,33.2594,33.2661,50300.0
2011-03-31 14:00:00,49.34,49.47,49.33,49.41,110800.0,33.2661,33.3538,33.2594,33.3133,110800.0
2011-03-31 14:30:00,49.42,49.53,49.38,49.53,156600.0,33.32,33.3942,33.2931,33.3942,156600.0
2011-03-31 15:00:00,49.52,49.56,49.47,49.52,135600.0,33.3875,33.4144,33.3538,33.3875,135600.0
2011-03-31 15:30:00,49.51,49.52,49.4,49.45,335500.0,33.3807,33.3875,33.3066,33.3403,335500.0
2011-04-01 09:30:00,49.41,49.74,49.41,49.57,313900.0,33.3133,33.5358,33.3133,33.4212,313900.0
2011-04-01 10:00:00,49.55,49.9,49.52,49.88,232000.0,33.4077,33.6437,33.3875,33.6302,232000.0
2011-04-01 10:30:00,49.88,50.08,49.88,50.04,232400.0,33.6302,33.765,33.6302,33.7381,232400.0
2011-04-01 11:00:00,50.04,50.23,49.95,50.2,286400.0,33.7381,33.8662,33.6774,33.8459,286400.0
2011-04-01 11:30:00,50.2,50.28,50.19,50.23,125100.0,33.8459,33.8999,33.8392,33.8662,125100.0
2011-04-01 12:00:00,50.23,50.24,50.2,50.21,101800.0,33.8662,33.8729,33.8459,33.8527,101800.0
2011-04-01 12:30:00,50.2,50.24,50.17,50.21,85800.0,33.8459,33.8729,33.8257,33.8527,85800.0
2011-04-01 13:00:00,50.21,50.22,50.16,50.16,67800.0,33.8527,33.8594,33.819,33.819,67800.0
2011-04-01 13:30:00,50.16,50.22,50.16,50.21,71200.0,33.819,33.8594,33.819,33.8527,71200.0
2011-04-01 14:00:00,50.21,50.22,50.16,50.21,73700.0,33.8527,33.8594,33.819,33.8527,73700.0
2011-04-01 14:30:00,50.2,50.22,50.15,50.19,193400.0,33.8459,33.8594,33.8122,33.8392,193400.0
2011-04-01 15:00:00,50.18,50.18,49.95,50.01,149800.0,33.8325,33.8325,33.6774,33.7178,149800.0
2011-04-01 15:30:00,50.0,50.08,49.96,50.04,200500.0,33.7111,33.765,33.6841,33.7381,200500.0
2011-04-04 09:30:00,50.36,50.55,50.36,50.48,265600.0,33.9538,34.0819,33.9538,34.0347,265600.0
2011-04-04 10:00:00,50.5,50.56,50.34,50.48,125200.0,34.0482,34.0887,33.9403,34.0347,125200.0
2011-04-04 10:30:00,50.48,50.57,50.35,50.41,106300.0,34.0347,34.0954,33.9471,33.9875,106300.0
2011-04-04 11:00:00,50.4,50.45,50.27,50.27,56500.0,33.9808,34.0145,33.8931,33.8931,56500.0
2011-04-04 11:30:00,50.26,50.45,50.26,50.41,95900.0,33.8864,34.0145,33.8864,33.9875,95900.0
2011-04-04 12:00:00,50.41,50.44,50.35,50.38,65500.0,33.9875,34.0077,33.9471,33.9673,65500.0
2011-04-04 12:30:00,50.38,50.39,50.23,50.26,53900.0,33.9673,33.974,33.8662,33.8864,53900.0
2011-04-04 13:00:00,50.25,50.33,50.21,50.22,122400.0,33.8796,33.9336,33.8527,33.8594,122400.0
2011-04-04 13:30:00,50.21,50.25,50.09,50.2,89800.0,33.8527,33.8796,33.7718,33.8459,89800.0
2011-04-04 14:00:00,50.2,50.28,50.13,50.22,74700.0,33.8459,33.8999,33.7987,33.8594,74700.0
2011-04-04 14:30:00,50.23,50.44,50.22,50.31,147700.0,33.8662,34.0077,33.8594,33.9201,147700.0
2011-04-04 15:00:00,50.32,50.38,50.2,50.38,105700.0,33.9268,33.9673,33.8459,33.9673,105700.0
2011-04-04 15:30:00,50.36,50.44,50.31,50.43,196800.0,33.9538,34.0077,33.9201,34.001,196800.0
2011-04-05 09:30:00,49.66,50.14,49.61,50.08,245100.0,33.4819,33.8055,33.4481,33.765,245100.0
2011-04-05 10:00:00,50.08,50.16,49.93,50.1,176400.0,33.765,33.819,33.6639,33.7785,176400.0
2011-04-05 10:30:00,50.1,50.22,50.1,50.21,103200.0,33.7785,33.8594,33.7785,33.8527,103200.0
2011-04-05 11:00:00,50.2,50.36,50.2,50.34,89900.0,33.8459,33.9538,33.8459,33.9403,89900.0
2011-04-05 11:30:00,50.34,50.59,50.32,50.55,56400.0,33.9403,34.1089,33.9268,34.0819,56400.0
2011-04-05 12:00:00,50.54,50.55,50.36,50.39,59600.0,34.0752,34.0819,33.9538,33.974,59600.0
2011-04-05 12:30:00,50.4,50.4,50.3,50.32,32900.0,33.9808,33.9808,33.9134,33.9268,32900.0
2011-04-05 13:00:00,50.32,50.4,50.32,50.33,28600.0,33.9268,33.9808,33.9268,33.9336,28600.0
2011-04-05 13:30:00,50.33,50.39,50.3,50.39,45500.0,33.9336,33.974,33.9134,33.974,45500.0
2011-04-05 14:00:00,50.38,50.46,50.34,50.44,82900.0,33.9673,34.0212,33.9403,34.0077,82900.0
2011-04-05 14:30:00,50.45,50.47,50.28,50.4,87100.0,34.0145,34.028,33.8999,33.9808,87100.0
2011-04-05 15:00:00,50.39,50.4,50.31,50.39,88100.0,33.974,33.9808,33.9201,33.974,88100.0
2011-04-05 15:30:00,50.38,50.39,50.29,50.35,147700.0,33.9673,33.974,33.9066,33.9471,147700.0
2011-04-06 09:30:00,50.66,50.76,50.55,50.66,48100.0,34.1561,34.2235,34.0819,34.1561,48100.0
2011-04-06 10:00:00,50.67,50.78,50.49,50.51,72400.0,34.1628,34.237,34.0415,34.0549,72400.0
2011-04-06 10:30:00,50.52,50.52,50.25,50.3,133800.0,34.0617,34.0617,33.8796,33.9134,133800.0
2011-04-06 11:00:00,50.29,50.29,49.97,50.1,124900.0,33.9066,33.9066,33.6909,33.7785,124900.0
2011-04-06 11:30:00,50.1,50.16,49.78,49.81,128900.0,33.7785,33.819,33.5628,33.583,128900.0
2011-04-06 12:00:00,49.81,49.81,49.69,49.73,95100.0,33.583,33.583,33.5021,33.5291,95100.0
2011-04-06 12:30:00,49.73,49.77,49.55,49.56,81600.0,33.5291,33.556,33.4077,33.4144,81600.0
2011-04-06 13:00:00,49.55,49.75,49.52,49.75,99400.0,33.4077,33.5425,33.3875,33.5425,99400.0
2011-04-06 13:30:00,49.75,49.77,49.66,49.74,42300.0,33.5425,33.556,33.4819,33.5358,42300.0
2011-04-06 14:00:00,49.73,49.79,49.73,49.76,35400.0,33.5291,33.5695,33.5291,33.5493,35400.0
2011-04-06 14:30:00,49.76,49.76,49.7,49.7,101100.0,33.5493,33.5493,33.5088,33.5088,101100.0
2011-04-06 15:00:00,49.7,49.73,49.65,49.7,84200.0,33.5088,33.5291,33.4751,33.5088,84200.0
2011-04-06 15:30:00,49.7,49.75,49.66,49.74,168500.0,33.5088,33.5425,33.4819,33.5358,168500.0
2011-04-07 09:30:00,49.0,49.25,48.95,48.99,300500.0,33.0369,33.2054,33.0032,33.0301,300500.0
2011-04-07 10:00:00,48.98,48.99,48.51,48.65,362200.0,33.0234,33.0301,32.7065,32.8009,362200.0
2011-04-07 10:30:00,48.64,48.67,48.34,48.62,255400.0,32.7941,32.8144,32.5919,32.7807,255400.0
2011-04-07 11:00:00,48.61,48.83,48.56,48.65,164000.0,32.7739,32.9223,32.7402,32.8009,164000.0
2011-04-07 11:30:00,48.63,48.72,48.45,48.7,101200.0,32.7874,32.8481,32.666,32.8346,101200.0
2011-04-07 12:00:00,48.7,48.73,48.58,48.63,50300.0,32.8346,32.8548,32.7537,32.7874,50300.0
2011-04-07 12:30:00,48.63,48.71,48.59,48.61,84300.0,32.7874,32.8413,32.7604,32.7739,84300.0
2011-04-07 13:00:00,48.6,48.66,48.51,48.52,88500.0,32.7672,32.8076,32.7065,32.7132,88500.0
2011-04-07 13:30:00,48.52,48.73,48.51,48.73,84700.0,32.7132,32.8548,32.7065,32.8548,84700.0
2011-04-07 14:00:00,48.74,48.77,48.67,48.67,76400.0,32.8616,32.8818,32.8144,32.8144,76400.0
2011-04-07 14:30:00,48.68,48.79,48.66,48.75,101500.0,32.8211,32.8953,32.8076,32.8683,101500.0
2011-04-07 15:00:00,48.76,48.83,48.67,48.75,147500.0,32.8751,32.9223,32.8144,32.8683,147500.0
2011-04-07 15:30:00,48.76,48.82,48.68,48.82,184900.0,32.8751,32.9155,32.8211,32.9155,184900.0
2011-04-08 09:30:00,50.28,50.34,50.08,50.14,245100.0,33.8999,33.9403,33.765,33.8055,245100.0
2011-04-08 10:00:00,50.17,50.22,50.0,50.0,159600.0,33.8257,33.8594,33.7111,33.7111,159600.0
2011-04-08 10:30:00,50.01,50.25,49.99,50.23,93600.0,33.7178,33.8796,33.7043,33.8662,93600.0
2011-04-08 11:00:00,50.23,50.37,50.21,50.37,195100.0,33.8662,33.9606,33.8527,33.9606,195100.0
2011-04-08 11:30:00,50.37,50.47,50.2,50.23,99000.0,33.9606,34.028,33.8459,33.8662,99000.0
2011-04-08 12:00:00,50.23,50.32,50.22,50.3,61600.0,33.8662,33.9268,33.8594,33.9134,61600.0
2011-04-08 12:30:00,50.29,50.52,50.29,50.51,228500.0,33.9066,34.0617,33.9066,34.0549,228500.0
2011-04-08 13:00:00,50.52,50.58,50.5,50.52,166900.0,34.0617,34.1021,34.0482,34.0617,166900.0
2011-04-08 13:30:00,50.52,50.56,50.5,50.52,92300.0,34.0617,34.0887,34.0482,34.0617,92300.0
2011-04-08 14:00:00,50.52,50.55,50.43,50.46,145000.0,34.0617,34.0819,34.001,34.0212,145000.0
2011-04-08 14:30:00,50.47,50.5,50.17,50.21,144600.0,34.028,34.0482,33.8257,33.8527,144600.0
2011-04-08 15:00:00,50.21,50.3,50.12,50.3,160700.0,33.8527,33.9134,33.792,33.9134,160700.0
2011-04-08 15:30:00,50.29,50.63,50.27,50.61,311100.0,33.9066,34.1359,33.8931,34.1224,311100.0
2011-04-11 09:30:00,50.83,51.0,50.73,50.94,120100.0,34.2707,34.3853,34.2033,34.3449,120100.0
2011-04-11 10:00:00,50.93,51.01,50.81,50.82,104500.0,34.3381,34.3921,34.2572,34.264,104500.0
2011-04-11 10:30:00,50.81,50.97,50.73,50.96,80600.0,34.2572,34.3651,34.2033,34.3583,80600.0
2011-04-11 11:00:00,50.96,50.97,50.86,50.89,428700.0,34.3583,34.3651,34.2909,34.3111,428700.0
2011-04-11 11:30:00,50.87,50.94,50.69,50.69,71600.0,34.2977,34.3449,34.1763,34.1763,71600.0
2011-04-11 12:00:00,50.69,50.79,50.68,50.72,59000.0,34.1763,34.2437,34.1696,34.1965,59000.0
2011-04-11 12:30:00,50.73,50.73,50.51,50.58,114400.0,34.2033,34.2033,34.0549,34.1021,114400.0
2011-04-11 13:00:00,50.58,50.66,50.47,50.49,208300.0,34.1021,34.1561,34.028,34.0415,208300.0
2011-04-11 13:30:00,50.5,50.52,50.38,50.51,75000.0,34.0482,34.0617,33.9673,34.0549,75000.0
2011-04-11 14:00:00,50.52,50.55,50.43,50.44,57800.0,34.0617,34.0819,34.001,34.0077,57800.0
2011-04-11 14:30:00,50.45,50.48,50.38,50.38,211000.0,34.0145,34.0347,33.9673,33.9673,211000.0
2011-04-11 15:00:00,50.38,50.47,50.24,50.3,159600.0,33.9673,34.028,33.8729,33.9134,159600.0
2011-04-11 15:30:00,50.3,50.48,50.29,50.47,321400.0,33.9134,34.0347,33.9066,34.028,321400.0
2011-04-12 09:30:00,49.98,50.0,49.47,49.58,264300.0,33.6976,33.7111,33.3538,33.4279,264300.0
2011-04-12 10:00:00,49.58,49.65,49.34,49.65,191000.0,33.4279,33.4751,33.2661,33.4751,191000.0
2011-04-12 10:30:00,49.65,49.72,49.31,49.31,139800.0,33.4751,33.5223,33.2459,33.2459,139800.0
2011-04-12 11:00:00,49.3,49.32,48.95,49.07,274100.0,33.2391,33.2526,33.0032,33.0841,274100.0
2011-04-12 11:30:00,49.07,49.07,48.64,48.74,156700.0,33.0841,33.0841,32.7941,32.8616,156700.0
2011-04-12 12:00:00,48.75,48.95,48.7,48.94,445600.0,32.8683,33.0032,32.8346,32.9964,445600.0
2011-04-12 12:30:00,48.95,49.16,48.92,49.09,80400.0,33.0032,33.1447,32.9829,33.0975,80400.0
2011-04-12 13:00:00,49.08,49.09,48.94,49.04,96600.0,33.0908,33.0975,32.9964,33.0638,96600.0
2011-04-12 13:30:00,49.06,49.19,48.97,49.14,84300.0,33.0773,33.165,33.0166,33.1313,84300.0
2011-04-12 14:00:00,49.14,49.28,49.14,49.27,80800.0,33.1313,33.2257,33.1313,33.2189,80800.0
2011-04-12 14:30:00,49.28,49.29,49.07,49.13,93400.0,33.2257,33.2324,33.0841,33.1245,93400.0
2011-04-12 15:00:00,49.13,49.24,49.11,49.22,133500.0,33.1245,33.1987,33.111,33.1852,133500.0
2011-04-12 15:30:00,49.23,49.4,49.14,49.35,181400.0,33.1919,33.3066,33.1313,33.2728,181400.0
2011-04-13 09:30:00,49.53,49.63,49.4,49.42,108500.0,33.3942,33.4616,33.3066,33.32,108500.0
2011-04-13 10:00:00,49.43,49.5,49.32,49.46,98200.0,33.3268,33.374,33.2526,33.347,98200.0
2011-04-13 10:30:00,49.46,49.64,49.39,49.59,86400.0,33.347,33.4684,33.2998,33.4347,86400.0
2011-04-13 11:00:00,49.6,49.61,49.37,49.45,85700.0,33.4414,33.4481,33.2863,33.3403,85700.0
2011-04-13 11:30:00,49.44,49.47,49.26,49.3,98000.0,33.3335,33.3538,33.2122,33.2391,98000.0
2011-04-13 12:00:00,49.29,49.46,49.22,49.29,59900.0,33.2324,33.347,33.1852,33.2324,59900.0
2011-04-13 12:30:00,49.29,49.29,49.05,49.21,55300.0,33.2324,33.2324,33.0706,33.1785,55300.0
2011-04-13 13:00:00,49.21,49.26,49.16,49.25,32600.0,33.1785,33.2122,33.1447,33.2054,32600.0
2011-04-13 13:30:00,49.24,49.26,49.09,49.14,31200.0,33.1987,33.2122,33.0975,33.1313,31200.0
2011-04-13 14:00:00,49.14,49.24,49.01,49.19,68600.0,33.1313,33.1987,33.0436,33.165,68600.0
2011-04-13 14:30:00,49.19,49.34,49.13,49.3,72600.0,33.165,33.2661,33.1245,33.2391,72600.0
2011-04-13 15:00:00,49.31,49.37,49.27,49.33,76200.0,33.2459,33.2863,33.2189,33.2594,76200.0
2011-04-13 15:30:00,49.33,49.39,49.29,49.31,113100.0,33.2594,33.2998,33.2324,33.2459,113100.0
2011-04-14 09:30:00,48.44,49.16,48.44,49.08,221200.0,32.6593,33.1447,32.6593,33.0908,221200.0
2011-04-14 10:00:00,49.08,49.34,48.92,49.29,121000.0,33.0908,33.2661,32.9829,33.2324,121000.0
2011-04-14 10:30:00,49.26,49.38,49.19,49.22,94100.0,33.2122,33.2931,33.165,33.1852,94100.0
2011-04-14 11:00:00,49.24,49.28,49.06,49.13,61000.0,33.1987,33.2257,33.0773,33.1245,61000.0
2011-04-14 11:30:00,49.12,49.19,49.01,49.04,48600.0,33.1178,33.165,33.0436,33.0638,48600.0
2011-04-14 12:00:00,49.03,49.27,49.03,49.26,38400.0,33.0571,33.2189,33.0571,33.2122,38400.0
2011-04-14 12:30:00,49.27,49.36,49.25,49.35,50400.0,33.2189,33.2796,33.2054,33.2728,50400.0
2011-04-14 13:00:00,49.36,49.4,49.29,49.36,32000.0,33.2796,33.3066,33.2324,33.2796,32000.0
2011-04-14 13:30:00,49.36,49.4,49.27,49.28,54100.0,33.2796,33.3066,33.2189,33.2257,54100.0
2011-04-14 14:00:00,49.29,49.37,49.28,49.34,28300.0,33.2324,33.2863,33.2257,33.2661,28300.0
2011-04-14 14:30:00,49.35,49.37,49.23,49.3,54700.0,33.2728,33.2863,33.1919,33.2391,54700.0
2011-04-14 15:00:00,49.3,49.39,49.28,49.32,132800.0,33.2391,33.2998,33.2257,33.2526,132800.0
2011-04-14 15:30:00,49.33,49.41,49.23,49.4,169600.0,33.2594,33.3133,33.1919,33.3066,169600.0
2011-04-15 09:30:00,48.69,49.1,48.63,49.06,194100.0,32.8279,33.1043,32.7874,33.0773,194100.0
2011-04-15 10:00:00,49.07,49.17,48.91,48.94,103700.0,33.0841,33.1515,32.9762,32.9964,103700.0
2011-04-15 10:30:00,48.96,49.21,48.9,49.12,93500.0,33.0099,33.1785,32.9694,33.1178,93500.0
2011-04-15 11:00:00,49.12,49.23,49.05,49.14,64800.0,33.1178,33.1919,33.0706,33.1313,64800.0
2011-04-15 11:30:00,49.14,49.35,49.14,49.33,41100.0,33.1313,33.2728,33.1313,33.2594,41100.0
2011-04-15 12:00:00,49.31,49.45,49.29,49.35,26300.0,33.2459,33.3403,33.2324,33.2728,26300.0
2011-04-15 12:30:00,49.35,49.4,49.32,49.38,47400.0,33.2728,33.3066,33.2526,33.2931,47400.0
2011-04-15 13:00:00,49.39,49.41,49.33,49.33,24200.0,33.2998,33.3133,33.2594,33.2594,24200.0
2011-04-15 13:30:00,49.32,49.38,49.29,49.29,50400.0,33.2526,33.2931,33.2324,33.2324,50400.0
2011-04-15 14:00:00,49.3,49.41,49.3,49.4,44000.0,33.2391,33.3133,33.2391,33.3066,44000.0
2011-04-15 14:30:00,49.4,49.46,49.36,49.39,68200.0,33.3066,33.347,33.2796,33.2998,68200.0
2011-04-15 15:00:00,49.39,49.41,49.27,49.32,108100.0,33.2998,33.3133,33.2189,33.2526,108100.0
2011-04-15 15:30:00,49.31,49.38,49.3,49.35,154500.0,33.2459,33.2931,33.2391,33.2728,154500.0
2011-04-18 09:30:00,47.81,48.18,47.68,47.83,215800.0,32.2345,32.484,32.1469,32.248,215800.0
2011-04-18 10:00:00,47.83,47.83,47.54,47.66,179100.0,32.248,32.248,32.0525,32.1334,179100.0
2011-04-18 10:30:00,47.66,47.73,47.23,47.26,211700.0,32.1334,32.1806,31.8435,31.8637,211700.0
2011-04-18 11:00:00,47.26,47.41,47.03,47.36,240400.0,31.8637,31.9649,31.7087,31.9311,240400.0
2011-04-18 11:30:00,47.37,47.7,47.33,47.7,90500.0,31.9379,32.1604,31.9109,32.1604,90500.0
2011-04-18 12:00:00,47.68,47.82,47.64,47.72,126300.0,32.1469,32.2413,32.1199,32.1739,126300.0
2011-04-18 12:30:00,47.72,47.8,47.69,47.76,49500.0,32.1739,32.2278,32.1536,32.2008,49500.0
2011-04-18 13:00:00,47.77,47.8,47.64,47.66,34400.0,32.2076,32.2278,32.1199,32.1334,34400.0
2011-04-18 13:30:00,47.66,47.84,47.65,47.77,63900.0,32.1334,32.2548,32.1267,32.2076,63900.0
2011-04-18 14:00:00,47.76,47.88,47.73,47.82,53600.0,32.2008,32.2817,32.1806,32.2413,53600.0
2011-04-18 14:30:00,47.81,48.03,47.81,47.98,81900.0,32.2345,32.3829,32.2345,32.3492,81900.0
2011-04-18 15:00:00,47.98,48.02,47.82,47.91,126500.0,32.3492,32.3761,32.2413,32.302,126500.0
2011-04-18 15:30:00,47.91,48.0,47.75,47.87,206300.0,32.302,32.3626,32.1941,32.275,206300.0
2011-04-19 09:30:00,48.02,48.63,48.02,48.6,165100.0,32.3761,32.7874,32.3761,32.7672,165100.0
2011-04-19 10:00:00,48.61,48.92,48.57,48.84,113700.0,32.7739,32.9829,32.747,32.929,113700.0
2011-04-19 10:30:00,48.85,48.85,48.59,48.69,78300.0,32.9357,32.9357,32.7604,32.8279,78300.0
2011-04-19 11:00:00,48.67,48.77,48.5,48.53,78300.0,32.8144,32.8818,32.6998,32.72,78300.0
2011-04-19 11:30:00,48.53,48.65,48.48,48.54,42500.0,32.72,32.8009,32.6863,32.7267,42500.0
2011-04-19 12:00:00,48.55,48.65,48.51,48.54,39100.0,32.7335,32.8009,32.7065,32.7267,39100.0
2011-04-19 12:30:00,48.52,48.64,48.5,48.62,26900.0,32.7132,32.7941,32.6998,32.7807,26900.0
2011-04-19 13:00:00,48.62,48.72,48.62,48.65,51400.0,32.7807,32.8481,32.7807,32.8009,51400.0
2011-04-19 13:30:00,48.66,48.79,48.64,48.77,45100.0,32.8076,32.8953,32.7941,32.8818,45100.0
2011-04-19 14:00:00,48.77,48.8,48.63,48.63,84700.0,32.8818,32.902,32.7874,32.7874,84700.0
2011-04-19 14:30:00,48.64,48.74,48.62,48.65,51400.0,32.7941,32.8616,32.7807,32.8009,51400.0
2011-04-19 15:00:00,48.66,48.72,48.64,48.66,65900.0,32.8076,32.8481,32.7941,32.8076,65900.0
2011-04-19 15:30:00,48.65,48.75,48.64,48.75,182200.0,32.8009,32.8683,32.7941,32.8683,182200.0
2011-04-20 09:30:00,49.92,49.92,49.57,49.66,140100.0,33.6572,33.6572,33.4212,33.4819,140100.0
2011-04-20 10:00:00,49.68,49.86,49.62,49.64,75200.0,33.4953,33.6167,33.4549,33.4684,75200.0
2011-04-20 10:30:00,49.64,49.72,49.53,49.54,65000.0,33.4684,33.5223,33.3942,33.4009,65000.0
2011-04-20 11:00:00,49.55,49.57,49.3,49.44,102000.0,33.4077,33.4212,33.2391,33.3335,102000.0
2011-04-20 11:30:00,49.44,49.54,49.44,49.5,48800.0,33.3335,33.4009,33.3335,33.374,48800.0
2011-04-20 12:00:00,49.51,49.51,49.35,49.35,65200.0,33.3807,33.3807,33.2728,33.2728,65200.0
2011-04-20 12:30:00,49.35,49.54,49.35,49.52,69300.0,33.2728,33.4009,33.2728,33.3875,69300.0
2011-04-20 13:00:00,49.51,49.52,49.23,49.37,71700.0,33.3807,33.3875,33.1919,33.2863,71700.0
2011-04-20 13:30:00,49.39,49.43,49.33,49.35,30900.0,33.2998,33.3268,33.2594,33.2728,30900.0
2011-04-20 14:00:00,49.34,49.39,49.28,49.35,41000.0,33.2661,33.2998,33.2257,33.2728,41000.0
2011-04-20 14:30:00,49.36,49.41,49.32,49.34,81700.0,33.2796,33.3133,33.2526,33.2661,81700.0
2011-04-20 15:00:00,49.35,49.42,49.32,49.41,83900.0,33.2728,33.32,33.2526,33.3133,83900.0
2011-04-20 15:30:00,49.41,49.43,49.35,49.37,188300.0,33.3133,33.3268,33.2728,33.2863,188300.0
2011-04-21 09:30:00,50.06,50.06,49.76,49.79,127000.0,33.7515,33.7515,33.5493,33.5695,127000.0
2011-04-21 10:00:00,49.77,49.79,49.38,49.38,103700.0,33.556,33.5695,33.2931,33.2931,103700.0
2011-04-21 10:30:00,49.38,49.49,49.27,49.44,51100.0,33.2931,33.3672,33.2189,33.3335,51100.0
2011-04-21 11:00:00,49.44,49.72,49.44,49.69,44200.0,33.3335,33.5223,33.3335,33.5021,44200.0
2011-04-21 11:30:00,49.7,49.74,49.6,49.71,61600.0,33.5088,33.5358,33.4414,33.5156,61600.0
2011-04-21 12:00:00,49.71,49.75,49.68,49.69,15900.0,33.5156,33.5425,33.4953,33.5021,15900.0
2011-04-21 12:30:00,49.69,49.73,49.59,49.62,65100.0,33.5021,33.5291,33.4347,33.4549,65100.0
2011-04-21 13:00:00,49.63,49.67,49.6,49.65,9900.0,33.4616,33.4886,33.4414,33.4751,9900.0
2011-04-21 13:30:00,49.66,49.68,49.61,49.65,20400.0,33.4819,33.4953,33.4481,33.4751,20400.0
2011-04-21 14:00:00,49.65,49.69,49.62,49.63,37200.0,33.4751,33.5021,33.4549,33.4616,37200.0
2011-04-21 14:30:00,49.65,49.65,49.48,49.5,38300.0,33.4751,33.4751,33.3605,33.374,38300.0
2011-04-21 15:00:00,49.51,49.59,49.51,49.55,54400.0,33.3807,33.4347,33.3807,33.4077,54400.0
2011-04-21 15:30:00,49.55,49.61,49.5,49.6,89100.0,33.4077,33.4481,33.374,33.4414,89100.0
2011-04-25 09:30:00,49.7,49.81,49.55,49.6,37500.0,33.5088,33.583,33.4077,33.4414,37500.0
2011-04-25 10:00:00,49.64,49.67,49.2,49.25,75700.0,33.4684,33.4886,33.1717,33.2054,75700.0
2011-04-25 10:30:00,49.26,49.35,49.17,49.29,49100.0,33.2122,33.2728,33.1515,33.2324,49100.0
2011-04-25 11:00:00,49.28,49.28,49.1,49.26,35900.0,33.2257,33.2257,33.1043,33.2122,35900.0
2011-04-25 11:30:00,49.28,49.37,49.23,49.34,33600.0,33.2257,33.2863,33.1919,33.2661,33600.0
2011-04-25 12:00:00,49.34,49.41,49.29,49.31,26200.0,33.2661,33.3133,33.2324,33.2459,26200.0
2011-04-25 12:30:00,49.32,49.36,49.25,49.33,40400.0,33.2526,33.2796,33.2054,33.2594,40400.0
2011-04-25 13:00:00,49.34,49.36,49.21,49.23,39000.0,33.2661,33.2796,33.1785,33.1919,39000.0
2011-04-25 13:30:00,49.24,49.34,49.21,49.33,110500.0,33.1987,33.2661,33.1785,33.2594,110500.0
2011-04-25 14:00:00,49.34,49.4,49.31,49.33,51100.0,33.2661,33.3066,33.2459,33.2594,51100.0
2011-04-25 14:30:00,49.33,49.36,49.23,49.23,192400.0,33.2594,33.2796,33.1919,33.1919,192400.0
2011-04-25 15:00:00,49.24,49.28,49.19,49.28,99600.0,33.1987,33.2257,33.165,33.2257,99600.0
2011-04-25 15:30:00,49.28,49.31,49.14,49.22,293700.0,33.2257,33.2459,33.1313,33.1852,293700.0
2011-04-26 09:30:00,49.72,49.72,48.98,49.0,281400.0,33.5223,33.5223,33.0234,33.0369,281400.0
2011-04-26 10:00:00,48.99,49.1,48.65,48.84,316900.0,33.0301,33.1043,32.8009,32.929,316900.0
2011-04-26 10:30:00,48.85,49.21,48.8,49.2,117900.0,32.9357,33.1785,32.902,33.1717,117900.0
2011-04-26 11:00:00,49.2,49.22,49.07,49.09,104000.0,33.1717,33.1852,33.0841,33.0975,104000.0
2011-04-26 11:30:00,49.08,49.21,49.02,49.21,60800.0,33.0908,33.1785,33.0504,33.1785,60800.0
2011-04-26 12:00:00,49.21,49.21,49.09,49.18,54200.0,33.1785,33.1785,33.0975,33.1582,54200.0
2011-04-26 12:30:00,49.18,49.19,49.11,49.18,50200.0,33.1582,33.165,33.111,33.1582,50200.0
2011-04-26 13:00:00,49.18,49.18,49.07,49.17,32600.0,33.1582,33.1582,33.0841,33.1515,32600.0
2011-04-26 13:30:00,49.17,49.18,49.07,49.15,57000.0,33.1515,33.1582,33.0841,33.138,57000.0
2011-04-26 14:00:00,49.16,49.27,49.1,49.21,45400.0,33.1447,33.2189,33.1043,33.1785,45400.0
2011-04-26 14:30:00,49.22,49.24,49.18,49.22,42100.0,33.1852,33.1987,33.1582,33.1852,42100.0
2011-04-26 15:00:00,49.21,49.33,49.19,49.21,210200.0,33.1785,33.2594,33.165,33.1785,210200.0
2011-04-26 15:30:00,49.21,49.33,49.19,49.25,278400.0,33.1785,33.2594,33.165,33.2054,278400.0
2011-04-27 09:30:00,49.43,49.47,49.13,49.16,204800.0,33.3268,33.3538,33.1245,33.1447,204800.0
2011-04-27 10:00:00,49.17,49.18,48.89,48.95,228200.0,33.1515,33.1582,32.9627,33.0032,228200.0
2011-04-27 10:30:00,48.94,48.98,48.79,48.82,153800.0,32.9964,33.0234,32.8953,32.9155,153800.0
2011-04-27 11:00:00,48.83,49.1,48.81,49.01,85500.0,32.9223,33.1043,32.9088,33.0436,85500.0
2011-04-27 11:30:00,49.01,49.05,48.97,48.99,60900.0,33.0436,33.0706,33.0166,33.0301,60900.0
2011-04-27 12:00:00,48.99,49.04,48.91,48.99,69900.0,33.0301,33.0638,32.9762,33.0301,69900.0
2011-04-27 12:30:00,48.98,49.17,48.93,49.09,90800.0,33.0234,33.1515,32.9897,33.0975,90800.0
2011-04-27 13:00:00,49.06,49.25,49.05,49.16,93200.0,33.0773,33.2054,33.0706,33.1447,93200.0
2011-04-27 13:30:00,49.12,49.24,49.1,49.21,73800.0,33.1178,33.1987,33.1043,33.1785,73800.0
2011-04-27 14:00:00,49.2,49.25,49.01,49.14,113400.0,33.1717,33.2054,33.0436,33.1313,113400.0
2011-04-27 14:30:00,49.14,49.38,49.12,49.37,85900.0,33.1313,33.2931,33.1178,33.2863,85900.0
2011-04-27 15:00:00,49.38,49.68,49.38,49.66,111500.0,33.2931,33.4953,33.2931,33.4819,111500.0
2011-04-27 15:30:00,49.67,49.91,49.66,49.86,212200.0,33.4886,33.6504,33.4819,33.6167,212200.0
2011-04-28 09:30:00,49.67,50.03,49.62,49.95,156100.0,33.4886,33.7313,33.4549,33.6774,156100.0
2011-04-28 10:00:00,49.95,50.16,49.92,49.99,76400.0,33.6774,33.819,33.6572,33.7043,76400.0
2011-04-28 10:30:00,49.99,50.42,49.96,50.38,140000.0,33.7043,33.9943,33.6841,33.9673,140000.0
2011-04-28 11:00:00,50.38,50.38,50.2,50.22,111900.0,33.9673,33.9673,33.8459,33.8594,111900.0
2011-04-28 11:30:00,50.22,50.27,50.0,50.12,77500.0,33.8594,33.8931,33.7111,33.792,77500.0
2011-04-28 12:00:00,50.12,50.13,49.84,49.94,101200.0,33.792,33.7987,33.6032,33.6706,101200.0
2011-04-28 12:30:00,49.93,49.96,49.87,49.87,36800.0,33.6639,33.6841,33.6234,33.6234,36800.0
2011-04-28 13:00:00,49.86,49.93,49.77,49.92,41700.0,33.6167,33.6639,33.556,33.6572,41700.0
2011-04-28 13:30:00,49.91,49.94,49.83,49.9,97600.0,33.6504,33.6706,33.5965,33.6437,97600.0
2011-04-28 14:00:00,49.89,50.04,49.87,49.97,42400.0,33.6369,33.7381,33.6234,33.6909,42400.0
2011-04-28 14:30:00,49.96,50.0,49.85,49.94,44500.0,33.6841,33.7111,33.61,33.6706,44500.0
2011-04-28 15:00:00,49.92,50.1,49.9,50.06,54900.0,33.6572,33.7785,33.6437,33.7515,54900.0
2011-04-28 15:30:00,50.05,50.15,50.03,50.08,61900.0,33.7448,33.8122,33.7313,33.765,61900.0
2011-04-29 09:30:00,50.14,50.35,50.09,50.15,88600.0,33.8055,33.9471,33.7718,33.8122,88600.0
2011-04-29 10:00:00,50.15,50.51,50.1,50.51,88400.0,33.8122,34.0549,33.7785,34.0549,88400.0
2011-04-29 10:30:00,50.51,50.68,50.49,50.61,95100.0,34.0549,34.1696,34.0415,34.1224,95100.0
2011-04-29 11:00:00,50.61,50.7,50.54,50.62,85900.0,34.1224,34.183,34.0752,34.1291,85900.0
2011-04-29 11:30:00,50.63,50.7,50.58,50.69,112800.0,34.1359,34.183,34.1021,34.1763,112800.0
2011-04-29 12:00:00,50.69,50.88,50.69,50.88,55100.0,34.1763,34.3044,34.1763,34.3044,55100.0
2011-04-29 12:30:00,50.87,50.9,50.84,50.9,39000.0,34.2977,34.3179,34.2774,34.3179,39000.0
2011-04-29 13:00:00,50.9,50.96,50.87,50.91,61700.0,34.3179,34.3583,34.2977,34.3246,61700.0
2011-04-29 13:30:00,50.91,50.96,50.85,50.9,50800.0,34.3246,34.3583,34.2842,34.3179,50800.0
2011-04-29 14:00:00,50.9,50.98,50.88,50.97,48200.0,34.3179,34.3718,34.3044,34.3651,48200.0
2011-04-29 14:30:00,50.97,50.99,50.86,50.86,59700.0,34.3651,34.3786,34.2909,34.2909,59700.0
2011-04-29 15:00:00,50.87,50.87,50.75,50.77,82100.0,34.2977,34.2977,34.2168,34.2302,82100.0
2011-04-29 15:30:00,50.78,50.87,50.77,50.79,144200.0,34.237,34.2977,34.2302,34.2437,144200.0
2011-05-02 09:30:00,50.88,50.93,50.59,50.84,127100.0,34.3044,34.3381,34.1089,34.2774,127100.0
2011-05-02 10:00:00,50.85,51.0,50.84,51.0,110200.0,34.2842,34.3853,34.2774,34.3853,110200.0
2011-05-02 10:30:00,51.0,51.07,50.97,51.0,98300.0,34.3853,34.4325,34.3651,34.3853,98300.0
2011-05-02 11:00:00,51.01,51.05,50.89,50.9,72800.0,34.3921,34.419,34.3111,34.3179,72800.0
2011-05-02 11:30:00,50.89,50.91,50.71,50.71,53800.0,34.3111,34.3246,34.1898,34.1898,53800.0
2011-05-02 12:00:00,50.73,50.85,50.55,50.55,63200.0,34.2033,34.2842,34.0819,34.0819,63200.0
2011-05-02 12:30:00,50.55,50.75,50.55,50.72,71200.0,34.0819,34.2168,34.0819,34.1965,71200.0
2011-05-02 13:00:00,50.72,50.77,50.6,50.65,59900.0,34.1965,34.2302,34.1156,34.1493,59900.0
2011-05-02 13:30:00,50.66,50.79,50.59,50.6,48500.0,34.1561,34.2437,34.1089,34.1156,48500.0
2011-05-02 14:00:00,50.61,50.65,50.5,50.51,60700.0,34.1224,34.1493,34.0482,34.0549,60700.0
2011-05-02 14:30:00,50.52,50.53,50.41,50.41,66500.0,34.0617,34.0684,33.9875,33.9875,66500.0
2011-05-02 15:00:00,50.42,50.47,50.31,50.31,54700.0,33.9943,34.028,33.9201,33.9201,54700.0
2011-05-02 15:30:00,50.32,50.32,50.06,50.14,224000.0,33.9268,33.9268,33.7515,33.8055,224000.0
2011-05-03 09:30:00,49.09,49.32,48.92,49.04,186000.0,33.0975,33.2526,32.9829,33.0638,186000.0
2011-05-03 10:00:00,49.04,49.19,49.0,49.08,77000.0,33.0638,33.165,33.0369,33.0908,77000.0
2011-05-03 10:30:00,49.08,49.16,48.83,49.05,118300.0,33.0908,33.1447,32.9223,33.0706,118300.0
2011-05-03 11:00:00,49.07,49.29,49.07,49.15,57200.0,33.0841,33.2324,33.0841,33.138,57200.0
2011-05-03 11:30:00,49.16,49.53,49.07,49.14,196800.0,33.1447,33.3942,33.0841,33.1313,196800.0
2011-05-03 12:00:00,49.15,49.2,49.04,49.04,14700.0,33.138,33.1717,33.0638,33.0638,14700.0
2011-05-03 12:30:00,49.04,49.04,48.86,48.88,17700.0,33.0638,33.0638,32.9425,32.956,17700.0
2011-05-03 13:00:00,48.88,48.99,48.78,48.78,37000.0,32.956,33.0301,32.8885,32.8885,37000.0
2011-05-03 13:30:00,48.77,48.8,48.66,48.7,62600.0,32.8818,32.902,32.8076,32.8346,62600.0
2011-05-03 14:00:00,48.7,48.7,48.53,48.64,73300.0,32.8346,32.8346,32.72,32.7941,73300.0
2011-05-03 14:30:00,48.64,48.67,48.44,48.45,52500.0,32.7941,32.8144,32.6593,32.666,52500.0
2011-05-03 15:00:00,48.46,48.77,48.46,48.66,91700.0,32.6728,32.8818,32.6728,32.8076,91700.0
2011-05-03 15:30:00,48.67,48.82,48.6,48.8,161700.0,32.8144,32.9155,32.7672,32.902,161700.0
2011-05-04 09:30:00,48.91,48.91,48.27,48.36,111200.0,32.9762,32.9762,32.5447,32.6054,111200.0
2011-05-04 10:00:00,48.35,48.36,48.01,48.01,117500.0,32.5986,32.6054,32.3694,32.3694,117500.0
2011-05-04 10:30:00,48.0,48.07,47.76,47.95,148900.0,32.3626,32.4098,32.2008,32.3289,148900.0
2011-05-04 11:00:00,47.96,48.08,47.72,47.87,162200.0,32.3357,32.4166,32.1739,32.275,162200.0
2011-05-04 11:30:00,47.86,47.93,47.48,47.59,76700.0,32.2683,32.3155,32.0121,32.0862,76700.0
2011-05-04 12:00:00,47.62,47.72,47.31,47.34,71000.0,32.1064,32.1739,31.8974,31.9177,71000.0
2011-05-04 12:30:00,47.36,47.59,47.33,47.52,70400.0,31.9311,32.0862,31.9109,32.039,70400.0
2011-05-04 13:00:00,47.52,47.69,47.46,47.67,56800.0,32.039,32.1536,31.9986,32.1402,56800.0
2011-05-04 13:30:00,47.69,47.92,47.67,47.91,36000.0,32.1536,32.3087,32.1402,32.302,36000.0
2011-05-04 14:00:00,47.89,48.04,47.74,47.98,90600.0,32.2885,32.3896,32.1874,32.3492,90600.0
2011-05-04 14:30:00,47.98,48.26,47.96,48.17,105400.0,32.3492,32.5379,32.3357,32.4773,105400.0
2011-05-04 15:00:00,48.18,48.3,48.11,48.3,101200.0,32.484,32.5649,32.4368,32.5649,101200.0
2011-05-04 15:30:00,48.3,48.32,47.85,47.94,267000.0,32.5649,32.5784,32.2615,32.3222,267000.0
2011-05-05 09:30:00,47.16,47.33,46.9,47.15,160500.0,31.7963,31.9109,31.621,31.7896,160500.0
2011-05-05 10:00:00,47.16,47.34,47.0,47.07,211200.0,31.7963,31.9177,31.6884,31.7356,211200.0
2011-05-05 10:30:00,47.06,47.08,46.8,46.83,150700.0,31.7289,31.7424,31.5536,31.5738,150700.0
2011-05-05 11:00:00,46.83,46.83,46.47,46.61,148800.0,31.5738,31.5738,31.3311,31.4255,148800.0
2011-05-05 11:30:00,46.61,47.04,46.55,46.94,134100.0,31.4255,31.7154,31.385,31.648,134100.0
2011-05-05 12:00:00,46.94,47.11,46.71,46.87,80600.0,31.648,31.7626,31.4929,31.6008,80600.0
2011-05-05 12:30:00,46.86,46.86,46.68,46.79,88700.0,31.594,31.594,31.4727,31.5468,88700.0
2011-05-05 13:00:00,46.79,46.79,46.65,46.67,70300.0,31.5468,31.5468,31.4524,31.4659,70300.0
2011-05-05 13:30:00,46.67,46.67,46.49,46.54,80000.0,31.4659,31.4659,31.3446,31.3783,80000.0
2011-05-05 14:00:00,46.53,46.74,46.39,46.74,109600.0,31.3715,31.5131,31.2772,31.5131,109600.0
2011-05-05 14:30:00,46.74,46.86,46.54,46.55,71700.0,31.5131,31.594,31.3783,31.385,71700.0
2011-05-05 15:00:00,46.57,46.58,46.05,46.12,165900.0,31.3985,31.4053,31.0479,31.0951,165900.0
2011-05-05 15:30:00,46.12,46.73,46.12,46.64,252400.0,31.0951,31.5064,31.0951,31.4457,252400.0
2011-05-06 09:30:00,48.43,48.68,48.35,48.52,346100.0,32.6526,32.8211,32.5986,32.7132,346100.0
2011-05-06 10:00:00,48.53,48.8,48.47,48.73,151300.0,32.72,32.902,32.6795,32.8548,151300.0
2011-05-06 10:30:00,48.73,48.94,48.71,48.72,145100.0,32.8548,32.9964,32.8413,32.8481,145100.0
2011-05-06 11:00:00,48.73,48.97,48.69,48.89,133300.0,32.8548,33.0166,32.8279,32.9627,133300.0
2011-05-06 11:30:00,48.89,48.92,48.51,48.56,182400.0,32.9627,32.9829,32.7065,32.7402,182400.0
2011-05-06 12:00:00,48.56,48.59,47.99,48.09,119800.0,32.7402,32.7604,32.3559,32.4233,119800.0
2011-05-06 12:30:00,48.09,48.26,47.78,48.16,66600.0,32.4233,32.5379,32.2143,32.4705,66600.0
2011-05-06 13:00:00,48.15,48.22,47.6,47.76,162400.0,32.4638,32.511,32.093,32.2008,162400.0
2011-05-06 13:30:00,47.75,47.96,47.71,47.9,106500.0,32.1941,32.3357,32.1671,32.2952,106500.0
2011-05-06 14:00:00,47.9,48.02,47.8,47.86,145600.0,32.2952,32.3761,32.2278,32.2683,145600.0
2011-05-06 14:30:00,47.86,47.87,47.36,47.75,154700.0,32.2683,32.275,31.9311,32.1941,154700.0
2011-05-06 15:00:00,47.74,47.8,47.62,47.74,163500.0,32.1874,32.2278,32.1064,32.1874,163500.0
2011-05-06 15:30:00,47.74,47.97,47.67,47.86,262300.0,32.1874,32.3424,32.1402,32.2683,262300.0
2011-05-09 09:30:00,47.51,48.09,47.5,47.65,169600.0,32.0323,32.4233,32.0255,32.1267,169600.0
2011-05-09 10:00:00,47.65,47.81,47.46,47.6,134900.0,32.1267,32.2345,31.9986,32.093,134900.0
2011-05-09 10:30:00,47.58,47.58,47.32,47.47,109300.0,32.0795,32.0795,31.9042,32.0053,109300.0
2011-05-09 11:00:00,47.47,47.59,47.34,47.38,87000.0,32.0053,32.0862,31.9177,31.9446,87000.0
2011-05-09 11:30:00,47.39,47.69,47.37,47.69,77900.0,31.9514,32.1536,31.9379,32.1536,77900.0
2011-05-09 12:00:00,47.68,47.94,47.63,47.83,46100.0,32.1469,32.3222,32.1132,32.248,46100.0
2011-05-09 12:30:00,47.84,47.87,47.77,47.78,17600.0,32.2548,32.275,32.2076,32.2143,17600.0
2011-05-09 13:00:00,47.78,47.94,47.78,47.9,33500.0,32.2143,32.3222,32.2143,32.2952,33500.0
2011-05-09 13:30:00,47.87,48.03,47.87,48.0,25500.0,32.275,32.3829,32.275,32.3626,25500.0
2011-05-09 14:00:00,48.0,48.16,47.94,48.16,57300.0,32.3626,32.4705,32.3222,32.4705,57300.0
2011-05-09 14:30:00,48.15,48.34,48.15,48.25,60100.0,32.4638,32.5919,32.4638,32.5312,60100.0
2011-05-09 15:00:00,48.24,48.29,48.19,48.19,48700.0,32.5245,32.5582,32.4908,32.4908,48700.0
2011-05-09 15:30:00,48.19,48.2,47.99,47.99,233000.0,32.4908,32.4975,32.3559,32.3559,233000.0
2011-05-10 09:30:00,48.22,48.22,47.92,48.12,116100.0,32.511,32.511,32.3087,32.4436,116100.0
2011-05-10 10:00:00,48.14,48.46,48.13,48.26,124900.0,32.457,32.6728,32.4503,32.5379,124900.0
2011-05-10 10:30:00,48.27,48.3,48.19,48.26,61800.0,32.5447,32.5649,32.4908,32.5379,61800.0
2011-05-10 11:00:00,48.26,48.3,47.93,47.98,126900.0,32.5379,32.5649,32.3155,32.3492,126900.0
2011-05-10 11:30:00,47.97,48.01,47.78,47.85,116400.0,32.3424,32.3694,32.2143,32.2615,116400.0
2011-05-10 12:00:00,47.85,48.01,47.79,48.01,72100.0,32.2615,32.3694,32.2211,32.3694,72100.0
2011-05-10 12:30:00,48.01,48.09,47.94,47.98,40300.0,32.3694,32.4233,32.3222,32.3492,40300.0
2011-05-10 13:00:00,47.99,48.01,47.9,48.01,45100.0,32.3559,32.3694,32.2952,32.3694,45100.0
2011-05-10 13:30:00,48.01,48.04,47.87,48.0,75400.0,32.3694,32.3896,32.275,32.3626,75400.0
2011-05-10 14:00:00,48.01,48.08,48.0,48.04,50800.0,32.3694,32.4166,32.3626,32.3896,50800.0
2011-05-10 14:30:00,48.04,48.15,48.02,48.15,114400.0,32.3896,32.4638,32.3761,32.4638,114400.0
2011-05-10 15:00:00,48.15,48.36,48.12,48.33,66500.0,32.4638,32.6054,32.4436,32.5851,66500.0
2011-05-10 15:30:00,48.31,48.33,48.24,48.25,115900.0,32.5717,32.5851,32.5245,32.5312,115900.0
2011-05-11 09:30:00,48.23,48.36,47.91,48.08,139000.0,32.5177,32.6054,32.302,32.4166,139000.0
2011-05-11 10:00:00,48.06,48.19,47.93,48.12,90100.0,32.4031,32.4908,32.3155,32.4436,90100.0
2011-05-11 10:30:00,48.09,48.09,47.81,47.95,101800.0,32.4233,32.4233,32.2345,32.3289,101800.0
2011-05-11 11:00:00,47.94,48.07,47.89,48.05,52800.0,32.3222,32.4098,32.2885,32.3964,52800.0
2011-05-11 11:30:00,48.02,48.07,47.68,47.74,35800.0,32.3761,32.4098,32.1469,32.1874,35800.0
2011-05-11 12:00:00,47.74,47.75,47.33,47.4,77100.0,32.1874,32.1941,31.9109,31.9581,77100.0
2011-05-11 12:30:00,47.39,47.64,47.3,47.36,85200.0,31.9514,32.1199,31.8907,31.9311,85200.0
2011-05-11 13:00:00,47.37,47.37,47.24,47.26,83600.0,31.9379,31.9379,31.8502,31.8637,83600.0
2011-05-11 13:30:00,47.26,47.36,47.16,47.31,59900.0,31.8637,31.9311,31.7963,31.8974,59900.0
2011-05-11 14:00:00,47.3,47.32,47.09,47.15,51600.0,31.8907,31.9042,31.7491,31.7896,51600.0
2011-05-11 14:30:00,47.14,47.32,47.11,47.25,79000.0,31.7828,31.9042,31.7626,31.857,79000.0
2011-05-11 15:00:00,47.24,47.52,47.23,47.41,107500.0,31.8502,32.039,31.8435,31.9649,107500.0
2011-05-11 15:30:00,47.41,47.52,47.28,47.47,165900.0,31.9649,32.039,31.8772,32.0053,165900.0
2011-05-12 09:30:00,47.61,47.76,47.13,47.27,146700.0,32.0997,32.2008,31.7761,31.8705,146700.0
2011-05-12 10:00:00,47.36,47.74,47.15,47.7,131000.0,31.9311,32.1874,31.7896,32.1604,131000.0
2011-05-12 10:30:00,47.7,47.79,47.28,47.37,195600.0,32.1604,32.2211,31.8772,31.9379,195600.0
2011-05-12 11:00:00,47.35,47.77,47.26,47.69,115900.0,31.9244,32.2076,31.8637,32.1536,115900.0
2011-05-12 11:30:00,47.68,47.75,47.46,47.49,65700.0,32.1469,32.1941,31.9986,32.0188,65700.0
2011-05-12 12:00:00,47.49,47.62,47.38,47.61,47900.0,32.0188,32.1064,31.9446,32.0997,47900.0
2011-05-12 12:30:00,47.58,47.65,47.51,47.62,36900.0,32.0795,32.1267,32.0323,32.1064,36900.0
2011-05-12 13:00:00,47.62,47.96,47.61,47.85,90200.0,32.1064,32.3357,32.0997,32.2615,90200.0
2011-05-12 13:30:00,47.86,47.94,47.75,47.87,33300.0,32.2683,32.3222,32.1941,32.275,33300.0
2011-05-12 14:00:00,47.87,47.98,47.73,47.77,72600.0,32.275,32.3492,32.1806,32.2076,72600.0
2011-05-12 14:30:00,47.77,47.86,47.71,47.71,36000.0,32.2076,32.2683,32.1671,32.1671,36000.0
2011-05-12 15:00:00,47.69,47.83,47.58,47.67,109300.0,32.1536,32.248,32.0795,32.1402,109300.0
2011-05-12 15:30:00,47.68,47.84,47.59,47.77,166500.0,32.1469,32.2548,32.0862,32.2076,166500.0
2011-05-13 09:30:00,47.94,48.2,47.8,48.16,105200.0,32.3222,32.4975,32.2278,32.4705,105200.0
2011-05-13 10:00:00,48.15,48.3,47.88,48.08,113500.0,32.4638,32.5649,32.2817,32.4166,113500.0
2011-05-13 10:30:00,48.08,48.27,47.95,47.96,81400.0,32.4166,32.5447,32.3289,32.3357,81400.0
2011-05-13 11:00:00,47.96,48.03,47.78,47.91,248000.0,32.3357,32.3829,32.2143,32.302,248000.0
2011-05-13 11:30:00,47.91,48.05,47.83,47.9,113800.0,32.302,32.3964,32.248,32.2952,113800.0
2011-05-13 12:00:00,47.9,47.94,47.38,47.57,79500.0,32.2952,32.3222,31.9446,32.0727,79500.0
2011-05-13 12:30:00,47.59,47.72,47.46,47.56,71500.0,32.0862,32.1739,31.9986,32.066,71500.0
2011-05-13 13:00:00,47.58,47.68,47.5,47.64,36300.0,32.0795,32.1469,32.0255,32.1199,36300.0
2011-05-13 13:30:00,47.67,47.67,47.48,47.54,29600.0,32.1402,32.1402,32.0121,32.0525,29600.0
2011-05-13 14:00:00,47.53,47.8,47.51,47.75,53000.0,32.0458,32.2278,32.0323,32.1941,53000.0
2011-05-13 14:30:00,47.76,47.86,47.67,47.7,77400.0,32.2008,32.2683,32.1402,32.1604,77400.0
2011-05-13 15:00:00,47.7,47.88,47.69,47.72,71300.0,32.1604,32.2817,32.1536,32.1739,71300.0
2011-05-13 15:30:00,47.72,47.83,47.65,47.69,139300.0,32.1739,32.248,32.1267,32.1536,139300.0
2011-05-16 09:30:00,47.83,48.23,47.7,48.09,214800.0,32.248,32.5177,32.1604,32.4233,214800.0
2011-05-16 10:00:00,48.09,48.51,48.09,48.51,179600.0,32.4233,32.7065,32.4233,32.7065,179600.0
2011-05-16 10:30:00,48.51,49.19,48.5,49.18,227400.0,32.7065,33.165,32.6998,33.1582,227400.0
2011-05-16 11:00:00,49.18,49.19,48.94,49.02,129000.0,33.1582,33.165,32.9964,33.0504,129000.0
2011-05-16 11:30:00,49.03,49.14,48.93,49.0,67700.0,33.0571,33.1313,32.9897,33.0369,67700.0
2011-05-16 12:00:00,48.99,49.0,48.86,48.92,47400.0,33.0301,33.0369,32.9425,32.9829,47400.0
2011-05-16 12:30:00,48.92,49.02,48.53,48.53,62600.0,32.9829,33.0504,32.72,32.72,62600.0
2011-05-16 13:00:00,48.52,48.55,48.36,48.44,86800.0,32.7132,32.7335,32.6054,32.6593,86800.0
2011-05-16 13:30:00,48.45,48.61,48.44,48.47,87800.0,32.666,32.7739,32.6593,32.6795,87800.0
2011-05-16 14:00:00,48.46,48.61,48.28,48.29,103700.0,32.6728,32.7739,32.5514,32.5582,103700.0
2011-05-16 14:30:00,48.28,48.39,48.14,48.24,127600.0,32.5514,32.6256,32.457,32.5245,127600.0
2011-05-16 15:00:00,48.23,48.35,48.06,48.06,153100.0,32.5177,32.5986,32.4031,32.4031,153100.0
2011-05-16 15:30:00,48.06,48.08,47.83,47.95,357400.0,32.4031,32.4166,32.248,32.3289,357400.0
2011-05-17 09:30:00,47.37,47.88,47.25,47.78,122100.0,31.9379,32.2817,31.857,32.2143,122100.0
2011-05-17 10:00:00,47.79,47.85,47.43,47.8,117900.0,32.2211,32.2615,31.9783,32.2278,117900.0
2011-05-17 10:30:00,47.8,47.81,47.24,47.27,154600.0,32.2278,32.2345,31.8502,31.8705,154600.0
2011-05-17 11:00:00,47.28,47.29,47.03,47.09,142200.0,31.8772,31.884,31.7087,31.7491,142200.0
2011-05-17 11:30:00,47.09,47.15,46.88,47.06,110000.0,31.7491,31.7896,31.6075,31.7289,110000.0
2011-05-17 12:00:00,47.06,47.28,46.98,47.14,79300.0,31.7289,31.8772,31.6749,31.7828,79300.0
2011-05-17 12:30:00,47.14,47.38,47.08,47.16,88900.0,31.7828,31.9446,31.7424,31.7963,88900.0
2011-05-17 13:00:00,47.13,47.34,47.1,47.33,50700.0,31.7761,31.9177,31.7558,31.9109,50700.0
2011-05-17 13:30:00,47.33,47.45,47.29,47.4,95800.0,31.9109,31.9918,31.884,31.9581,95800.0
2011-05-17 14:00:00,47.41,47.61,47.32,47.38,104800.0,31.9649,32.0997,31.9042,31.9446,104800.0
2011-05-17 14:30:00,47.38,47.56,47.26,47.56,75300.0,31.9446,32.066,31.8637,32.066,75300.0
2011-05-17 15:00:00,47.57,47.57,47.33,47.35,72600.0,32.0727,32.0727,31.9109,31.9244,72600.0
2011-05-17 15:30:00,47.35,47.51,47.35,47.45,115900.0,31.9244,32.0323,31.9244,31.9918,115900.0
2011-05-18 09:30:00,47.55,47.83,47.23,47.66,133600.0,32.0592,32.248,31.8435,32.1334,133600.0
2011-05-18 10:00:00,47.68,47.87,47.61,47.74,99400.0,32.1469,32.275,32.0997,32.1874,99400.0
2011-05-18 10:30:00,47.75,47.9,47.55,47.6,155500.0,32.1941,32.2952,32.0592,32.093,155500.0
2011-05-18 11:00:00,47.6,47.72,47.36,47.53,123400.0,32.093,32.1739,31.9311,32.0458,123400.0
2011-05-18 11:30:00,47.53,47.74,47.53,47.63,99300.0,32.0458,32.1874,32.0458,32.1132,99300.0
2011-05-18 12:00:00,47.63,47.69,47.57,47.62,74900.0,32.1132,32.1536,32.0727,32.1064,74900.0
2011-05-18 12:30:00,47.64,47.68,47.48,47.55,105600.0,32.1199,32.1469,32.0121,32.0592,105600.0
2011-05-18 13:00:00,47.55,47.69,47.52,47.56,72300.0,32.0592,32.1536,32.039,32.066,72300.0
2011-05-18 13:30:00,47.54,47.55,47.29,47.37,171200.0,32.0525,32.0592,31.884,31.9379,171200.0
2011-05-18 14:00:00,47.38,47.38,47.01,47.07,196500.0,31.9446,31.9446,31.6952,31.7356,196500.0
2011-05-18 14:30:00,47.07,47.12,47.0,47.1,157900.0,31.7356,31.7693,31.6884,31.7558,157900.0
2011-05-18 15:00:00,47.09,47.28,47.08,47.24,151900.0,31.7491,31.8772,31.7424,31.8502,151900.0
2011-05-18 15:30:00,47.24,47.36,47.2,47.3,253400.0,31.8502,31.9311,31.8233,31.8907,253400.0
2011-05-19 09:30:00,47.22,47.47,47.09,47.45,69300.0,31.8368,32.0053,31.7491,31.9918,69300.0
2011-05-19 10:00:00,47.44,47.5,47.15,47.36,145100.0,31.9851,32.0255,31.7896,31.9311,145100.0
2011-05-19 10:30:00,47.35,47.42,46.93,47.0,71100.0,31.9244,31.9716,31.6412,31.6884,71100.0
2011-05-19 11:00:00,46.98,47.09,46.84,46.91,83700.0,31.6749,31.7491,31.5806,31.6277,83700.0
2011-05-19 11:30:00,46.9,47.06,46.88,46.96,48600.0,31.621,31.7289,31.6075,31.6615,48600.0
2011-05-19 12:00:00,46.95,47.21,46.92,47.18,39800.0,31.6547,31.83,31.6345,31.8098,39800.0
2011-05-19 12:30:00,47.19,47.26,47.14,47.17,106700.0,31.8165,31.8637,31.7828,31.803,106700.0
2011-05-19 13:00:00,47.18,47.26,47.15,47.22,44100.0,31.8098,31.8637,31.7896,31.8368,44100.0
2011-05-19 13:30:00,47.23,47.28,47.1,47.18,51900.0,31.8435,31.8772,31.7558,31.8098,51900.0
2011-05-19 14:00:00,47.18,47.22,46.96,47.01,64000.0,31.8098,31.8368,31.6615,31.6952,64000.0
2011-05-19 14:30:00,47.01,47.09,46.95,47.0,57600.0,31.6952,31.7491,31.6547,31.6884,57600.0
2011-05-19 15:00:00,47.0,47.2,47.0,47.15,56300.0,31.6884,31.8233,31.6884,31.7896,56300.0
2011-05-19 15:30:00,47.15,47.24,47.07,47.2,96500.0,31.7896,31.8502,31.7356,31.8233,96500.0
2011-05-20 09:30:00,47.53,47.53,46.89,46.96,137300.0,32.0458,32.0458,31.6143,31.6615,137300.0
2011-05-20 10:00:00,46.93,46.93,46.7,46.71,227500.0,31.6412,31.6412,31.4862,31.4929,227500.0
2011-05-20 10:30:00,46.7,46.79,46.45,46.57,252000.0,31.4862,31.5468,31.3176,31.3985,252000.0
2011-05-20 11:00:00,46.57,46.92,46.5,46.92,148400.0,31.3985,31.6345,31.3513,31.6345,148400.0
2011-05-20 11:30:00,46.93,47.04,46.76,46.82,87200.0,31.6412,31.7154,31.5266,31.5671,87200.0
2011-05-20 12:00:00,46.82,47.19,46.82,47.19,56600.0,31.5671,31.8165,31.5671,31.8165,56600.0
2011-05-20 12:30:00,47.21,47.27,47.13,47.19,89000.0,31.83,31.8705,31.7761,31.8165,89000.0
2011-05-20 13:00:00,47.19,47.25,47.1,47.17,67100.0,31.8165,31.857,31.7558,31.803,67100.0
2011-05-20 13:30:00,47.18,47.28,47.11,47.17,45900.0,31.8098,31.8772,31.7626,31.803,45900.0
2011-05-20 14:00:00,47.19,47.28,47.15,47.19,100700.0,31.8165,31.8772,31.7896,31.8165,100700.0
2011-05-20 14:30:00,47.19,47.29,47.14,47.19,68100.0,31.8165,31.884,31.7828,31.8165,68100.0
2011-05-20 15:00:00,47.18,47.28,47.14,47.26,129900.0,31.8098,31.8772,31.7828,31.8637,129900.0
2011-05-20 15:30:00,47.26,47.3,47.09,47.13,130400.0,31.8637,31.8907,31.7491,31.7761,130400.0
2011-05-23 09:30:00,45.94,46.27,45.83,45.99,173200.0,30.9738,31.1962,30.8996,31.0075,173200.0
2011-05-23 10:00:00,46.0,46.23,45.89,46.03,178900.0,31.0142,31.1693,30.94,31.0344,178900.0
2011-05-23 10:30:00,46.02,46.27,46.0,46.01,153100.0,31.0277,31.1962,31.0142,31.0209,153100.0
2011-05-23 11:00:00,46.0,46.18,46.0,46.0,86900.0,31.0142,31.1356,31.0142,31.0142,86900.0
2011-05-23 11:30:00,46.02,46.22,45.91,46.2,57400.0,31.0277,31.1625,30.9535,31.149,57400.0
2011-05-23 12:00:00,46.2,46.24,46.02,46.2,78300.0,31.149,31.176,31.0277,31.149,78300.0
2011-05-23 12:30:00,46.23,46.24,46.08,46.16,49800.0,31.1693,31.176,31.0681,31.1221,49800.0
2011-05-23 13:00:00,46.18,46.18,46.06,46.07,52500.0,31.1356,31.1356,31.0547,31.0614,52500.0
2011-05-23 13:30:00,46.09,46.35,46.09,46.34,43900.0,31.0749,31.2502,31.0749,31.2434,43900.0
2011-05-23 14:00:00,46.33,46.46,46.21,46.22,74800.0,31.2367,31.3243,31.1558,31.1625,74800.0
2011-05-23 14:30:00,46.25,46.5,46.25,46.46,29100.0,31.1828,31.3513,31.1828,31.3243,29100.0
2011-05-23 15:00:00,46.46,46.54,46.29,46.32,80100.0,31.3243,31.3783,31.2097,31.23,80100.0
2011-05-23 15:30:00,46.32,46.48,46.28,46.43,133700.0,31.23,31.3378,31.203,31.3041,133700.0
2011-05-24 09:30:00,46.92,47.38,46.89,47.27,191800.0,31.6345,31.9446,31.6143,31.8705,191800.0
2011-05-24 10:00:00,47.28,47.4,47.1,47.14,128800.0,31.8772,31.9581,31.7558,31.7828,128800.0
2011-05-24 10:30:00,47.12,47.23,46.89,46.92,108800.0,31.7693,31.8435,31.6143,31.6345,108800.0
2011-05-24 11:00:00,46.92,47.24,46.92,47.03,86600.0,31.6345,31.8502,31.6345,31.7087,86600.0
2011-05-24 11:30:00,47.03,47.2,47.03,47.09,39000.0,31.7087,31.8233,31.7087,31.7491,39000.0
2011-05-24 12:00:00,47.08,47.08,46.97,46.98,53600.0,31.7424,31.7424,31.6682,31.6749,53600.0
2011-05-24 12:30:00,46.97,47.03,46.87,46.93,46100.0,31.6682,31.7087,31.6008,31.6412,46100.0
2011-05-24 13:00:00,46.93,47.09,46.81,46.89,55100.0,31.6412,31.7491,31.5603,31.6143,55100.0
2011-05-24 13:30:00,46.88,47.0,46.76,46.99,42200.0,31.6075,31.6884,31.5266,31.6817,42200.0
2011-05-24 14:00:00,47.02,47.04,46.93,47.01,47000.0,31.7019,31.7154,31.6412,31.6952,47000.0
2011-05-24 14:30:00,47.01,47.05,46.94,46.99,31800.0,31.6952,31.7221,31.648,31.6817,31800.0
2011-05-24 15:00:00,47.0,47.11,47.0,47.04,36200.0,31.6884,31.7626,31.6884,31.7154,36200.0
2011-05-24 15:30:00,47.03,47.04,46.86,46.94,80500.0,31.7087,31.7154,31.594,31.648,80500.0
2011-05-25 09:30:00,46.22,46.72,46.22,46.6,145700.0,31.1625,31.4996,31.1625,31.4187,145700.0
2011-05-25 10:00:00,46.59,46.65,46.37,46.56,78000.0,31.412,31.4524,31.2637,31.3918,78000.0
2011-05-25 10:30:00,46.54,46.76,46.43,46.62,60000.0,31.3783,31.5266,31.3041,31.4322,60000.0
2011-05-25 11:00:00,46.61,46.86,46.61,46.81,57300.0,31.4255,31.594,31.4255,31.5603,57300.0
2011-05-25 11:30:00,46.78,47.03,46.78,46.9,50000.0,31.5401,31.7087,31.5401,31.621,50000.0
2011-05-25 12:00:00,46.9,46.95,46.75,46.85,23100.0,31.621,31.6547,31.5199,31.5873,23100.0
2011-05-25 12:30:00,46.86,46.93,46.83,46.92,40900.0,31.594,31.6412,31.5738,31.6345,40900.0
2011-05-25 13:00:00,46.92,46.93,46.84,46.91,65500.0,31.6345,31.6412,31.5806,31.6277,65500.0
2011-05-25 13:30:00,46.91,47.05,46.82,46.82,76700.0,31.6277,31.7221,31.5671,31.5671,76700.0
2011-05-25 14:00:00,46.83,46.93,46.8,46.92,66500.0,31.5738,31.6412,31.5536,31.6345,66500.0
2011-05-25 14:30:00,46.9,46.95,46.82,46.91,65900.0,31.621,31.6547,31.5671,31.6277,65900.0
2011-05-25 15:00:00,46.9,47.03,46.9,46.98,91300.0,31.621,31.7087,31.621,31.6749,91300.0
2011-05-25 15:30:00,46.99,47.07,46.9,46.91,285900.0,31.6817,31.7356,31.621,31.6277,285900.0
2011-05-26 09:30:00,47.13,47.5,47.12,47.25,232900.0,31.7761,32.0255,31.7693,31.857,232900.0
2011-05-26 10:00:00,47.26,47.34,47.07,47.2,168900.0,31.8637,31.9177,31.7356,31.8233,168900.0
2011-05-26 10:30:00,47.19,47.28,46.9,47.0,77700.0,31.8165,31.8772,31.621,31.6884,77700.0
2011-05-26 11:00:00,47.0,47.09,46.85,47.08,82900.0,31.6884,31.7491,31.5873,31.7424,82900.0
2011-05-26 11:30:00,47.1,47.25,47.0,47.23,48500.0,31.7558,31.857,31.6884,31.8435,48500.0
2011-05-26 12:00:00,47.24,47.46,47.22,47.46,27400.0,31.8502,31.9986,31.8368,31.9986,27400.0
2011-05-26 12:30:00,47.47,47.5,47.31,47.41,42300.0,32.0053,32.0255,31.8974,31.9649,42300.0
2011-05-26 13:00:00,47.42,47.54,47.4,47.48,53600.0,31.9716,32.0525,31.9581,32.0121,53600.0
2011-05-26 13:30:00,47.48,47.53,47.3,47.34,55800.0,32.0121,32.0458,31.8907,31.9177,55800.0
2011-05-26 14:00:00,47.34,47.5,47.22,47.48,96600.0,31.9177,32.0255,31.8368,32.0121,96600.0
2011-05-26 14:30:00,47.48,47.5,47.39,47.46,43300.0,32.0121,32.0255,31.9514,31.9986,43300.0
2011-05-26 15:00:00,47.46,47.47,47.37,47.46,43200.0,31.9986,32.0053,31.9379,31.9986,43200.0
2011-05-26 15:30:00,47.46,47.5,47.35,47.42,136200.0,31.9986,32.0255,31.9244,31.9716,136200.0
2011-05-27 09:30:00,47.84,47.99,47.71,47.84,83800.0,32.2548,32.3559,32.1671,32.2548,83800.0
2011-05-27 10:00:00,47.84,47.84,47.52,47.65,96900.0,32.2548,32.2548,32.039,32.1267,96900.0
2011-05-27 10:30:00,47.65,47.76,47.5,47.75,63100.0,32.1267,32.2008,32.0255,32.1941,63100.0
2011-05-27 11:00:00,47.76,47.9,47.72,47.83,68800.0,32.2008,32.2952,32.1739,32.248,68800.0
2011-05-27 11:30:00,47.82,48.03,47.79,48.0,146400.0,32.2413,32.3829,32.2211,32.3626,146400.0
2011-05-27 12:00:00,48.0,48.01,47.87,47.9,131600.0,32.3626,32.3694,32.275,32.2952,131600.0
2011-05-27 12:30:00,47.9,47.93,47.83,47.83,52900.0,32.2952,32.3155,32.248,32.248,52900.0
2011-05-27 13:00:00,47.83,47.89,47.81,47.81,47200.0,32.248,32.2885,32.2345,32.2345,47200.0
2011-05-27 13:30:00,47.82,47.82,47.67,47.67,69000.0,32.2413,32.2413,32.1402,32.1402,69000.0
2011-05-27 14:00:00,47.67,47.75,47.67,47.75,23700.0,32.1402,32.1941,32.1402,32.1941,23700.0
2011-05-27 14:30:00,47.75,47.82,47.58,47.64,33800.0,32.1941,32.2413,32.0795,32.1199,33800.0
2011-05-27 15:00:00,47.65,47.72,47.59,47.71,50200.0,32.1267,32.1739,32.0862,32.1671,50200.0
2011-05-27 15:30:00,47.71,47.76,47.66,47.69,123300.0,32.1671,32.2008,32.1334,32.1536,123300.0
2011-05-31 09:30:00,48.79,48.85,48.61,48.68,96700.0,32.8953,32.9357,32.7739,32.8211,96700.0
2011-05-31 10:00:00,48.68,48.69,48.34,48.49,128200.0,32.8211,32.8279,32.5919,32.693,128200.0
2011-05-31 10:30:00,48.48,48.54,48.32,48.46,69800.0,32.6863,32.7267,32.5784,32.6728,69800.0
2011-05-31 11:00:00,48.43,48.5,48.32,48.32,36000.0,32.6526,32.6998,32.5784,32.5784,36000.0
2011-05-31 11:30:00,48.31,48.42,48.22,48.25,28100.0,32.5717,32.6458,32.511,32.5312,28100.0
2011-05-31 12:00:00,48.25,48.36,48.15,48.2,52700.0,32.5312,32.6054,32.4638,32.4975,52700.0
2011-05-31 12:30:00,48.19,48.21,48.08,48.09,32300.0,32.4908,32.5042,32.4166,32.4233,32300.0
2011-05-31 13:00:00,48.08,48.38,48.08,48.29,26000.0,32.4166,32.6189,32.4166,32.5582,26000.0
2011-05-31 13:30:00,48.28,48.41,48.21,48.39,29800.0,32.5514,32.6391,32.5042,32.6256,29800.0
2011-05-31 14:00:00,48.37,48.47,48.33,48.41,36700.0,32.6121,32.6795,32.5851,32.6391,36700.0
2011-05-31 14:30:00,48.39,48.43,48.28,48.41,38000.0,32.6256,32.6526,32.5514,32.6391,38000.0
2011-05-31 15:00:00,48.4,48.47,48.25,48.43,53200.0,32.6323,32.6795,32.5312,32.6526,53200.0
2011-05-31 15:30:00,48.44,48.69,48.42,48.68,141100.0,32.6593,32.8279,32.6458,32.8211,141100.0
2011-06-01 09:30:00,48.2,48.47,48.08,48.36,241900.0,32.4975,32.6795,32.4166,32.6054,241900.0
2011-06-01 10:00:00,48.34,48.43,48.18,48.26,264800.0,32.5919,32.6526,32.484,32.5379,264800.0
2011-06-01 10:30:00,48.26,48.37,48.11,48.21,69600.0,32.5379,32.6121,32.4368,32.5042,69600.0
2011-06-01 11:00:00,48.21,48.55,48.13,48.51,159700.0,32.5042,32.7335,32.4503,32.7065,159700.0
2011-06-01 11:30:00,48.5,48.57,48.37,48.45,59200.0,32.6998,32.747,32.6121,32.666,59200.0
2011-06-01 12:00:00,48.44,48.49,48.24,48.3,202600.0,32.6593,32.693,32.5245,32.5649,202600.0
2011-06-01 12:30:00,48.29,48.42,48.29,48.4,58100.0,32.5582,32.6458,32.5582,32.6323,58100.0
2011-06-01 13:00:00,48.41,48.45,48.29,48.36,156300.0,32.6391,32.666,32.5582,32.6054,156300.0
2011-06-01 13:30:00,48.35,48.45,48.29,48.43,113500.0,32.5986,32.666,32.5582,32.6526,113500.0
2011-06-01 14:00:00,48.42,48.43,48.27,48.33,121300.0,32.6458,32.6526,32.5447,32.5851,121300.0
2011-06-01 14:30:00,48.32,48.39,48.2,48.38,261100.0,32.5784,32.6256,32.4975,32.6189,261100.0
2011-06-01 15:00:00,48.38,48.44,48.19,48.29,284600.0,32.6189,32.6593,32.4908,32.5582,284600.0
2011-06-01 15:30:00,48.29,48.29,47.97,48.05,496000.0,32.5582,32.5582,32.3424,32.3964,496000.0
2011-06-02 09:30:00,48.62,48.77,48.44,48.75,276700.0,32.7807,32.8818,32.6593,32.8683,276700.0
2011-06-02 10:00:00,48.75,48.78,48.47,48.61,123200.0,32.8683,32.8885,32.6795,32.7739,123200.0
2011-06-02 10:30:00,48.62,48.78,48.59,48.62,95000.0,32.7807,32.8885,32.7604,32.7807,95000.0
2011-06-02 11:00:00,48.58,48.66,48.19,48.22,56600.0,32.7537,32.8076,32.4908,32.511,56600.0
2011-06-02 11:30:00,48.23,48.25,47.96,48.1,67600.0,32.5177,32.5312,32.3357,32.4301,67600.0
2011-06-02 12:00:00,48.1,48.46,48.09,48.45,87700.0,32.4301,32.6728,32.4233,32.666,87700.0
2011-06-02 12:30:00,48.46,48.59,48.3,48.58,42400.0,32.6728,32.7604,32.5649,32.7537,42400.0
2011-06-02 13:00:00,48.59,48.68,48.57,48.67,69600.0,32.7604,32.8211,32.747,32.8144,69600.0
2011-06-02 13:30:00,48.66,48.78,48.57,48.78,79900.0,32.8076,32.8885,32.747,32.8885,79900.0
2011-06-02 14:00:00,48.77,48.82,48.56,48.62,69000.0,32.8818,32.9155,32.7402,32.7807,69000.0
2011-06-02 14:30:00,48.62,48.77,48.62,48.77,54200.0,32.7807,32.8818,32.7807,32.8818,54200.0
2011-06-02 15:00:00,48.77,48.83,48.74,48.81,99800.0,32.8818,32.9223,32.8616,32.9088,99800.0
2011-06-02 15:30:00,48.82,48.83,48.62,48.64,117300.0,32.9155,32.9223,32.7807,32.7941,117300.0
2011-06-03 09:30:00,47.77,48.31,47.75,48.28,130600.0,32.2076,32.5717,32.1941,32.5514,130600.0
2011-06-03 10:00:00,48.27,48.73,48.26,48.71,164000.0,32.5447,32.8548,32.5379,32.8413,164000.0
2011-06-03 10:30:00,48.72,48.87,48.66,48.78,148300.0,32.8481,32.9492,32.8076,32.8885,148300.0
2011-06-03 11:00:00,48.78,48.83,48.48,48.52,110100.0,32.8885,32.9223,32.6863,32.7132,110100.0
2011-06-03 11:30:00,48.52,48.7,48.37,48.7,70700.0,32.7132,32.8346,32.6121,32.8346,70700.0
2011-06-03 12:00:00,48.7,48.74,48.58,48.68,50000.0,32.8346,32.8616,32.7537,32.8211,50000.0
2011-06-03 12:30:00,48.67,48.74,48.58,48.6,68700.0,32.8144,32.8616,32.7537,32.7672,68700.0
2011-06-03 13:00:00,48.6,48.7,48.58,48.65,48000.0,32.7672,32.8346,32.7537,32.8009,48000.0
2011-06-03 13:30:00,48.66,48.69,48.55,48.56,52100.0,32.8076,32.8279,32.7335,32.7402,52100.0
2011-06-03 14:00:00,48.58,48.7,48.51,48.67,105000.0,32.7537,32.8346,32.7065,32.8144,105000.0
2011-06-03 14:30:00,48.68,48.7,48.59,48.61,49300.0,32.8211,32.8346,32.7604,32.7739,49300.0
2011-06-03 15:00:00,48.6,48.6,48.3,48.31,85000.0,32.7672,32.7672,32.5649,32.5717,85000.0
2011-06-03 15:30:00,48.3,48.44,48.29,48.37,183100.0,32.5649,32.6593,32.5582,32.6121,183100.0
2011-06-06 09:30:00,48.54,48.6,48.27,48.38,86800.0,32.7267,32.7672,32.5447,32.6189,86800.0
2011-06-06 10:00:00,48.38,48.43,48.09,48.34,50700.0,32.6189,32.6526,32.4233,32.5919,50700.0
2011-06-06 10:30:00,48.33,48.34,48.06,48.13,37000.0,32.5851,32.5919,32.4031,32.4503,37000.0
2011-06-06 11:00:00,48.12,48.33,48.07,48.32,41200.0,32.4436,32.5851,32.4098,32.5784,41200.0
2011-06-06 11:30:00,48.32,48.38,48.21,48.27,24700.0,32.5784,32.6189,32.5042,32.5447,24700.0
2011-06-06 12:00:00,48.27,48.33,48.21,48.32,62700.0,32.5447,32.5851,32.5042,32.5784,62700.0
2011-06-06 12:30:00,48.31,48.31,48.16,48.23,27300.0,32.5717,32.5717,32.4705,32.5177,27300.0
2011-06-06 13:00:00,48.22,48.28,48.16,48.18,44200.0,32.511,32.5514,32.4705,32.484,44200.0
2011-06-06 13:30:00,48.19,48.2,47.85,47.86,63600.0,32.4908,32.4975,32.2615,32.2683,63600.0
2011-06-06 14:00:00,47.86,47.99,47.82,47.91,44200.0,32.2683,32.3559,32.2413,32.302,44200.0
2011-06-06 14:30:00,47.9,47.93,47.63,47.65,40900.0,32.2952,32.3155,32.1132,32.1267,40900.0
2011-06-06 15:00:00,47.64,47.71,47.53,47.65,57700.0,32.1199,32.1671,32.0458,32.1267,57700.0
2011-06-06 15:30:00,47.66,47.78,47.61,47.65,108200.0,32.1334,32.2143,32.0997,32.1267,108200.0
2011-06-07 09:30:00,48.14,48.25,47.87,47.98,94800.0,32.457,32.5312,32.275,32.3492,94800.0
2011-06-07 10:00:00,47.98,48.11,47.95,48.02,166600.0,32.3492,32.4368,32.3289,32.3761,166600.0
2011-06-07 10:30:00,48.03,48.24,47.97,48.12,85800.0,32.3829,32.5245,32.3424,32.4436,85800.0
2011-06-07 11:00:00,48.12,48.15,47.93,48.0,152200.0,32.4436,32.4638,32.3155,32.3626,152200.0
2011-06-07 11:30:00,48.0,48.02,47.83,47.89,52800.0,32.3626,32.3761,32.248,32.2885,52800.0
2011-06-07 12:00:00,47.9,48.06,47.83,47.98,65800.0,32.2952,32.4031,32.248,32.3492,65800.0
2011-06-07 12:30:00,47.98,47.99,47.85,47.91,36800.0,32.3492,32.3559,32.2615,32.302,36800.0
2011-06-07 13:00:00,47.92,47.98,47.88,47.92,24400.0,32.3087,32.3492,32.2817,32.3087,24400.0
2011-06-07 13:30:00,47.92,48.02,47.89,47.99,45200.0,32.3087,32.3761,32.2885,32.3559,45200.0
2011-06-07 14:00:00,47.99,48.06,47.99,48.0,54200.0,32.3559,32.4031,32.3559,32.3626,54200.0
2011-06-07 14:30:00,48.01,48.1,47.95,48.04,50100.0,32.3694,32.4301,32.3289,32.3896,50100.0
2011-06-07 15:00:00,48.03,48.05,47.81,47.84,52600.0,32.3829,32.3964,32.2345,32.2548,52600.0
2011-06-07 15:30:00,47.83,47.88,47.65,47.67,121900.0,32.248,32.2817,32.1267,32.1402,121900.0
2011-06-08 09:30:00,47.21,47.52,47.01,47.04,89700.0,31.83,32.039,31.6952,31.7154,89700.0
2011-06-08 10:00:00,47.03,47.25,47.03,47.14,79600.0,31.7087,31.857,31.7087,31.7828,79600.0
2011-06-08 10:30:00,47.15,47.19,47.01,47.13,71700.0,31.7896,31.8165,31.6952,31.7761,71700.0
2011-06-08 11:00:00,47.14,47.3,46.96,46.96,118200.0,31.7828,31.8907,31.6615,31.6615,118200.0
2011-06-08 11:30:00,46.95,47.03,46.92,47.0,37300.0,31.6547,31.7087,31.6345,31.6884,37300.0
2011-06-08 12:00:00,47.0,47.09,46.86,46.91,37400.0,31.6884,31.7491,31.594,31.6277,37400.0
2011-06-08 12:30:00,46.91,47.16,46.88,47.16,80600.0,31.6277,31.7963,31.6075,31.7963,80600.0
2011-06-08 13:00:00,47.15,47.22,47.04,47.09,69900.0,31.7896,31.8368,31.7154,31.7491,69900.0
2011-06-08 13:30:00,47.1,47.1,46.86,46.94,41300.0,31.7558,31.7558,31.594,31.648,41300.0
2011-06-08 14:00:00,46.94,47.07,46.89,46.93,95400.0,31.648,31.7356,31.6143,31.6412,95400.0
2011-06-08 14:30:00,46.96,47.21,46.96,47.13,73900.0,31.6615,31.83,31.6615,31.7761,73900.0
2011-06-08 15:00:00,47.14,47.16,46.9,46.96,71500.0,31.7828,31.7963,31.621,31.6615,71500.0
2011-06-08 15:30:00,46.96,47.04,46.88,46.99,104500.0,31.6615,31.7154,31.6075,31.6817,104500.0
2011-06-09 09:30:00,46.78,47.08,46.61,46.98,86300.0,31.5401,31.7424,31.4255,31.6749,86300.0
2011-06-09 10:00:00,47.04,47.15,46.94,47.0,50600.0,31.7154,31.7896,31.648,31.6884,50600.0
2011-06-09 10:30:00,47.01,47.17,46.98,46.98,34500.0,31.6952,31.803,31.6749,31.6749,34500.0
2011-06-09 11:00:00,46.99,47.03,46.93,46.94,74000.0,31.6817,31.7087,31.6412,31.648,74000.0
2011-06-09 11:30:00,46.94,47.14,46.91,47.06,40900.0,31.648,31.7828,31.6277,31.7289,40900.0
2011-06-09 12:00:00,47.07,47.13,47.06,47.11,51400.0,31.7356,31.7761,31.7289,31.7626,51400.0
2011-06-09 12:30:00,47.11,47.16,47.08,47.13,83700.0,31.7626,31.7963,31.7424,31.7761,83700.0
2011-06-09 13:00:00,47.13,47.17,47.12,47.15,27700.0,31.7761,31.803,31.7693,31.7896,27700.0
2011-06-09 13:30:00,47.15,47.16,47.07,47.15,29400.0,31.7896,31.7963,31.7356,31.7896,29400.0
2011-06-09 14:00:00,47.15,47.19,47.12,47.15,39800.0,31.7896,31.8165,31.7693,31.7896,39800.0
2011-06-09 14:30:00,47.16,47.23,47.12,47.23,38200.0,31.7963,31.8435,31.7693,31.8435,38200.0
2011-06-09 15:00:00,47.23,47.25,47.09,47.15,59400.0,31.8435,31.857,31.7491,31.7896,59400.0
2011-06-09 15:30:00,47.16,47.17,47.0,47.08,120100.0,31.7963,31.803,31.6884,31.7424,120100.0
2011-06-10 09:30:00,46.93,46.93,46.06,46.1,194300.0,31.6412,31.6412,31.0547,31.0816,194300.0
2011-06-10 10:00:00,46.1,46.39,46.04,46.38,90800.0,31.0816,31.2772,31.0412,31.2704,90800.0
2011-06-10 10:30:00,46.39,46.39,46.14,46.19,62700.0,31.2772,31.2772,31.1086,31.1423,62700.0
2011-06-10 11:00:00,46.2,46.21,45.95,46.15,59600.0,31.149,31.1558,30.9805,31.1153,59600.0
2011-06-10 11:30:00,46.16,46.17,46.04,46.08,57200.0,31.1221,31.1288,31.0412,31.0681,57200.0
2011-06-10 12:00:00,46.09,46.16,46.03,46.04,41000.0,31.0749,31.1221,31.0344,31.0412,41000.0
2011-06-10 12:30:00,46.05,46.11,46.04,46.08,23700.0,31.0479,31.0884,31.0412,31.0681,23700.0
2011-06-10 13:00:00,46.08,46.08,45.9,45.95,58700.0,31.0681,31.0681,30.9468,30.9805,58700.0
2011-06-10 13:30:00,45.96,45.97,45.75,45.8,52000.0,30.9872,30.994,30.8456,30.8794,52000.0
2011-06-10 14:00:00,45.81,46.04,45.81,45.9,105500.0,30.8861,31.0412,30.8861,30.9468,105500.0
2011-06-10 14:30:00,45.9,46.01,45.78,45.97,92000.0,30.9468,31.0209,30.8659,30.994,92000.0
2011-06-10 15:00:00,45.97,46.0,45.87,45.89,116800.0,30.994,31.0142,30.9266,30.94,116800.0
2011-06-10 15:30:00,45.89,45.94,45.76,45.82,195000.0,30.94,30.9738,30.8524,30.8928,195000.0
2011-06-13 09:30:00,45.84,45.91,45.74,45.91,43800.0,30.9063,30.9535,30.8389,30.9535,43800.0
2011-06-13 10:00:00,45.87,45.92,45.63,45.87,52800.0,30.9266,30.9603,30.7647,30.9266,52800.0
2011-06-13 10:30:00,45.84,45.84,45.6,45.63,41700.0,30.9063,30.9063,30.7445,30.7647,41700.0
2011-06-13 11:00:00,45.64,45.7,45.51,45.67,45500.0,30.7715,30.8119,30.6838,30.7917,45500.0
2011-06-13 11:30:00,45.66,45.67,45.49,45.51,30700.0,30.785,30.7917,30.6704,30.6838,30700.0
2011-06-13 12:00:00,45.53,45.56,45.34,45.35,41500.0,30.6973,30.7175,30.5692,30.576,41500.0
2011-06-13 12:30:00,45.35,45.44,45.26,45.29,31400.0,30.576,30.6366,30.5153,30.5355,31400.0
2011-06-13 13:00:00,45.29,45.29,44.99,45.23,73500.0,30.5355,30.5355,30.3332,30.4951,73500.0
2011-06-13 13:30:00,45.23,45.46,45.16,45.46,44300.0,30.4951,30.6501,30.4479,30.6501,44300.0
2011-06-13 14:00:00,45.46,45.6,45.38,45.38,71300.0,30.6501,30.7445,30.5962,30.5962,71300.0
2011-06-13 14:30:00,45.38,45.58,45.36,45.39,74500.0,30.5962,30.731,30.5827,30.6029,74500.0
2011-06-13 15:00:00,45.39,45.45,45.23,45.35,75700.0,30.6029,30.6434,30.4951,30.576,75700.0
2011-06-13 15:30:00,45.34,45.4,45.24,45.35,72700.0,30.5692,30.6097,30.5018,30.576,72700.0
2011-06-14 09:30:00,46.17,46.24,45.95,46.08,145600.0,31.1288,31.176,30.9805,31.0681,145600.0
2011-06-14 10:00:00,46.08,46.15,46.03,46.11,131300.0,31.0681,31.1153,31.0344,31.0884,131300.0
2011-06-14 10:30:00,46.1,46.2,46.05,46.1,90300.0,31.0816,31.149,31.0479,31.0816,90300.0
2011-06-14 11:00:00,46.12,46.26,46.07,46.12,94400.0,31.0951,31.1895,31.0614,31.0951,94400.0
2011-06-14 11:30:00,46.14,46.22,46.05,46.07,135100.0,31.1086,31.1625,31.0479,31.0614,135100.0
2011-06-14 12:00:00,46.07,46.1,46.0,46.09,81400.0,31.0614,31.0816,31.0142,31.0749,81400.0
2011-06-14 12:30:00,46.1,46.17,46.05,46.11,101300.0,31.0816,31.1288,31.0479,31.0884,101300.0
2011-06-14 13:00:00,46.12,46.12,46.05,46.1,32400.0,31.0951,31.0951,31.0479,31.0816,32400.0
2011-06-14 13:30:00,46.11,46.24,46.1,46.21,39600.0,31.0884,31.176,31.0816,31.1558,39600.0
2011-06-14 14:00:00,46.22,46.3,46.21,46.28,52600.0,31.1625,31.2165,31.1558,31.203,52600.0
2011-06-14 14:30:00,46.29,46.31,46.15,46.23,97300.0,31.2097,31.2232,31.1153,31.1693,97300.0
2011-06-14 15:00:00,46.23,46.25,46.15,46.22,31400.0,31.1693,31.1828,31.1153,31.1625,31400.0
2011-06-14 15:30:00,46.23,46.23,46.04,46.14,84700.0,31.1693,31.1693,31.0412,31.1086,84700.0
2011-06-15 09:30:00,45.27,45.48,45.19,45.39,120100.0,30.522,30.6636,30.4681,30.6029,120100.0
2011-06-15 10:00:00,45.38,45.42,45.23,45.25,65200.0,30.5962,30.6232,30.4951,30.5085,65200.0
2011-06-15 10:30:00,45.26,45.47,45.17,45.36,83100.0,30.5153,30.6569,30.4546,30.5827,83100.0
2011-06-15 11:00:00,45.37,45.59,45.36,45.53,165300.0,30.5894,30.7378,30.5827,30.6973,165300.0
2011-06-15 11:30:00,45.54,45.54,45.24,45.36,122000.0,30.7041,30.7041,30.5018,30.5827,122000.0
2011-06-15 12:00:00,45.37,45.43,45.06,45.24,53800.0,30.5894,30.6299,30.3804,30.5018,53800.0
2011-06-15 12:30:00,45.24,45.37,45.2,45.28,48600.0,30.5018,30.5894,30.4748,30.5288,48600.0
2011-06-15 13:00:00,45.29,45.32,45.14,45.21,48500.0,30.5355,30.5557,30.4344,30.4816,48500.0
2011-06-15 13:30:00,45.2,45.21,45.02,45.17,114200.0,30.4748,30.4816,30.3535,30.4546,114200.0
2011-06-15 14:00:00,45.17,45.33,45.17,45.19,71700.0,30.4546,30.5625,30.4546,30.4681,71700.0
2011-06-15 14:30:00,45.2,45.3,45.14,45.26,94500.0,30.4748,30.5422,30.4344,30.5153,94500.0
2011-06-15 15:00:00,45.26,45.3,45.0,45.13,150900.0,30.5153,30.5422,30.34,30.4276,150900.0
2011-06-15 15:30:00,45.13,45.2,45.03,45.08,250900.0,30.4276,30.4748,30.3602,30.3939,250900.0
2011-06-16 09:30:00,44.82,44.97,44.66,44.71,107500.0,30.2186,30.3198,30.1107,30.1445,107500.0
2011-06-16 10:00:00,44.69,44.89,44.5,44.74,110800.0,30.131,30.2658,30.0029,30.1647,110800.0
2011-06-16 10:30:00,44.71,44.98,44.66,44.78,56800.0,30.1445,30.3265,30.1107,30.1917,56800.0
2011-06-16 11:00:00,44.78,44.9,44.58,44.74,105100.0,30.1917,30.2726,30.0568,30.1647,105100.0
2011-06-16 11:30:00,44.75,44.86,44.7,44.74,22200.0,30.1714,30.2456,30.1377,30.1647,22200.0
2011-06-16 12:00:00,44.75,44.83,44.72,44.81,49200.0,30.1714,30.2254,30.1512,30.2119,49200.0
2011-06-16 12:30:00,44.81,44.83,44.71,44.73,10800.0,30.2119,30.2254,30.1445,30.1579,10800.0
2011-06-16 13:00:00,44.71,44.84,44.67,44.76,34000.0,30.1445,30.2321,30.1175,30.1782,34000.0
2011-06-16 13:30:00,44.75,44.75,44.57,44.67,82100.0,30.1714,30.1714,30.0501,30.1175,82100.0
2011-06-16 14:00:00,44.66,44.72,44.46,44.53,46000.0,30.1107,30.1512,29.9759,30.0231,46000.0
2011-06-16 14:30:00,44.52,44.52,44.32,44.5,63000.0,30.0164,30.0164,29.8815,30.0029,63000.0
2011-06-16 15:00:00,44.5,44.67,44.48,44.64,46100.0,30.0029,30.1175,29.9894,30.0973,46100.0
2011-06-16 15:30:00,44.63,44.87,44.63,44.86,109600.0,30.0905,30.2523,30.0905,30.2456,109600.0
2011-06-17 09:30:00,45.35,45.38,45.05,45.15,43600.0,30.576,30.5962,30.3737,30.4411,43600.0
2011-06-17 10:00:00,45.17,45.33,44.87,44.92,43000.0,30.4546,30.5625,30.2523,30.286,43000.0
2011-06-17 10:30:00,44.92,45.0,44.87,44.96,36000.0,30.286,30.34,30.2523,30.313,36000.0
2011-06-17 11:00:00,44.93,45.02,44.81,44.93,53300.0,30.2928,30.3535,30.2119,30.2928,53300.0
2011-06-17 11:30:00,44.93,44.98,44.79,44.95,19000.0,30.2928,30.3265,30.1984,30.3063,19000.0
2011-06-17 12:00:00,44.95,44.98,44.82,44.89,19200.0,30.3063,30.3265,30.2186,30.2658,19200.0
2011-06-17 12:30:00,44.9,44.93,44.74,44.8,39600.0,30.2726,30.2928,30.1647,30.2051,39600.0
2011-06-17 13:00:00,44.79,44.82,44.69,44.72,22500.0,30.1984,30.2186,30.131,30.1512,22500.0
2011-06-17 13:30:00,44.73,44.84,44.73,44.81,53900.0,30.1579,30.2321,30.1579,30.2119,53900.0
2011-06-17 14:00:00,44.81,44.89,44.79,44.87,66800.0,30.2119,30.2658,30.1984,30.2523,66800.0
2011-06-17 14:30:00,44.91,44.91,44.79,44.89,32900.0,30.2793,30.2793,30.1984,30.2658,32900.0
2011-06-17 15:00:00,44.9,44.93,44.74,44.76,102500.0,30.2726,30.2928,30.1647,30.1782,102500.0
2011-06-17 15:30:00,44.77,44.88,44.71,44.72,205300.0,30.1849,30.2591,30.1445,30.1512,205300.0
2011-06-20 09:30:00,43.64,44.14,43.61,44.05,72500.0,29.7044,30.0447,29.684,29.9835,72500.0
2011-06-20 10:00:00,44.06,44.14,43.74,43.86,58000.0,29.9903,30.0447,29.7725,29.8542,58000.0
2011-06-20 10:30:00,43.89,44.15,43.88,43.99,40200.0,29.8746,30.0516,29.8678,29.9426,40200.0
2011-06-20 11:00:00,44.01,44.07,43.86,44.06,46700.0,29.9563,29.9971,29.8542,29.9903,46700.0
2011-06-20 11:30:00,44.07,44.12,43.99,44.06,42800.0,29.9971,30.0311,29.9426,29.9903,42800.0
2011-06-20 12:00:00,44.07,44.08,44.0,44.02,33900.0,29.9971,30.0039,29.9494,29.9631,33900.0
2011-06-20 12:30:00,44.02,44.07,43.97,43.97,38000.0,29.9631,29.9971,29.929,29.929,38000.0
2011-06-20 13:00:00,43.97,44.02,43.91,43.95,31200.0,29.929,29.9631,29.8882,29.9154,31200.0
2011-06-20 13:30:00,43.95,44.03,43.94,44.0,19800.0,29.9154,29.9699,29.9086,29.9494,19800.0
2011-06-20 14:00:00,44.0,44.07,43.99,44.01,42500.0,29.9494,29.9971,29.9426,29.9563,42500.0
2011-06-20 14:30:00,44.01,44.12,44.0,44.04,67500.0,29.9563,30.0311,29.9494,29.9767,67500.0
2011-06-20 15:00:00,44.05,44.05,43.77,43.77,74800.0,29.9835,29.9835,29.7929,29.7929,74800.0
2011-06-20 15:30:00,43.77,43.98,43.76,43.93,173500.0,29.7929,29.9358,29.7861,29.9018,173500.0
2011-06-21 09:30:00,44.31,44.45,44.3,44.43,65700.0,30.1605,30.2558,30.1537,30.2421,65700.0
2011-06-21 10:00:00,44.42,44.61,44.42,44.52,141100.0,30.2353,30.3647,30.2353,30.3034,141100.0
2011-06-21 10:30:00,44.54,44.7,44.43,44.65,65800.0,30.317,30.4259,30.2421,30.3919,65800.0
2011-06-21 11:00:00,44.65,44.96,44.63,44.93,98700.0,30.3919,30.6029,30.3783,30.5825,98700.0
2011-06-21 11:30:00,44.93,44.99,44.84,44.86,102300.0,30.5825,30.6233,30.5212,30.5348,102300.0
2011-06-21 12:00:00,44.87,44.98,44.82,44.97,82300.0,30.5416,30.6165,30.5076,30.6097,82300.0
2011-06-21 12:30:00,44.97,45.05,44.96,45.02,49000.0,30.6097,30.6642,30.6029,30.6437,49000.0
2011-06-21 13:00:00,45.02,45.05,44.97,44.98,50800.0,30.6437,30.6642,30.6097,30.6165,50800.0
2011-06-21 13:30:00,44.97,45.04,44.96,45.01,54800.0,30.6097,30.6573,30.6029,30.6369,54800.0
2011-06-21 14:00:00,45.02,45.09,45.02,45.04,88900.0,30.6437,30.6914,30.6437,30.6573,88900.0
2011-06-21 14:30:00,45.04,45.24,45.03,45.22,88600.0,30.6573,30.7935,30.6505,30.7799,88600.0
2011-06-21 15:00:00,45.23,45.26,45.16,45.16,78200.0,30.7867,30.8071,30.739,30.739,78200.0
2011-06-21 15:30:00,45.16,45.25,45.13,45.18,181800.0,30.739,30.8003,30.7186,30.7526,181800.0
2011-06-22 09:30:00,44.61,45.01,44.6,45.01,59100.0,30.3647,30.6369,30.3579,30.6369,59100.0
2011-06-22 10:00:00,45.02,45.03,44.79,44.95,48500.0,30.6437,30.6505,30.4872,30.5961,48500.0
2011-06-22 10:30:00,44.94,45.07,44.93,44.99,99200.0,30.5893,30.6778,30.5825,30.6233,99200.0
2011-06-22 11:00:00,44.98,45.04,44.95,45.01,115300.0,30.6165,30.6573,30.5961,30.6369,115300.0
2011-06-22 11:30:00,45.01,45.02,44.98,44.99,42000.0,30.6369,30.6437,30.6165,30.6233,42000.0
2011-06-22 12:00:00,44.99,44.99,44.89,44.94,30000.0,30.6233,30.6233,30.5552,30.5893,30000.0
2011-06-22 12:30:00,44.94,45.12,44.85,45.08,30200.0,30.5893,30.7118,30.528,30.6846,30200.0
2011-06-22 13:00:00,45.08,45.09,45.0,45.06,17200.0,30.6846,30.6914,30.6301,30.671,17200.0
2011-06-22 13:30:00,45.06,45.09,45.02,45.07,14100.0,30.671,30.6914,30.6437,30.6778,14100.0
2011-06-22 14:00:00,45.07,45.12,44.97,44.97,38900.0,30.6778,30.7118,30.6097,30.6097,38900.0
2011-06-22 14:30:00,44.97,45.04,44.89,44.89,53700.0,30.6097,30.6573,30.5552,30.5552,53700.0
2011-06-22 15:00:00,44.9,45.0,44.83,44.86,31300.0,30.5621,30.6301,30.5144,30.5348,31300.0
2011-06-22 15:30:00,44.86,44.86,44.55,44.56,122600.0,30.5348,30.5348,30.3238,30.3306,122600.0
2011-06-23 09:30:00,42.88,43.09,42.69,42.81,273400.0,29.1871,29.33,29.0578,29.1395,273400.0
2011-06-23 10:00:00,42.8,43.11,42.79,42.97,174200.0,29.1326,29.3437,29.1258,29.2484,174200.0
2011-06-23 10:30:00,42.95,42.97,42.72,42.87,116100.0,29.2347,29.2484,29.0782,29.1803,116100.0
2011-06-23 11:00:00,42.88,43.14,42.87,43.07,161400.0,29.1871,29.3641,29.1803,29.3164,161400.0
2011-06-23 11:30:00,43.06,43.18,43.03,43.17,33100.0,29.3096,29.3913,29.2892,29.3845,33100.0
2011-06-23 12:00:00,43.17,43.27,43.17,43.26,120800.0,29.3845,29.4526,29.3845,29.4458,120800.0
2011-06-23 12:30:00,43.25,43.5,43.24,43.42,63600.0,29.4389,29.6091,29.4321,29.5547,63600.0
2011-06-23 13:00:00,43.44,43.57,43.4,43.57,43800.0,29.5683,29.6568,29.541,29.6568,43800.0
2011-06-23 13:30:00,43.59,43.76,43.58,43.68,100500.0,29.6704,29.7861,29.6636,29.7316,100500.0
2011-06-23 14:00:00,43.69,43.69,43.5,43.54,99500.0,29.7384,29.7384,29.6091,29.6363,99500.0
2011-06-23 14:30:00,43.55,43.97,43.38,43.97,148600.0,29.6431,29.929,29.5274,29.929,148600.0
2011-06-23 15:00:00,44.0,44.02,43.74,43.82,171800.0,29.9494,29.9631,29.7725,29.8269,171800.0
2011-06-23 15:30:00,43.83,44.06,43.78,44.01,319700.0,29.8337,29.9903,29.7997,29.9563,319700.0
2011-06-24 09:30:00,43.75,43.94,43.54,43.7,103900.0,29.7793,29.9086,29.6363,29.7452,103900.0
2011-06-24 10:00:00,43.69,43.71,43.32,43.38,118800.0,29.7384,29.7521,29.4866,29.5274,118800.0
2011-06-24 10:30:00,43.37,43.62,43.3,43.3,157900.0,29.5206,29.6908,29.473,29.473,157900.0
2011-06-24 11:00:00,43.31,43.39,43.16,43.28,124700.0,29.4798,29.5342,29.3777,29.4594,124700.0
2011-06-24 11:30:00,43.27,43.56,43.2,43.53,63000.0,29.4526,29.65,29.4049,29.6295,63000.0
2011-06-24 12:00:00,43.54,43.54,43.44,43.48,31000.0,29.6363,29.6363,29.5683,29.5955,31000.0
2011-06-24 12:30:00,43.5,43.54,43.36,43.48,52200.0,29.6091,29.6363,29.5138,29.5955,52200.0
2011-06-24 13:00:00,43.48,43.54,43.37,43.54,58500.0,29.5955,29.6363,29.5206,29.6363,58500.0
2011-06-24 13:30:00,43.54,43.72,43.5,43.65,123300.0,29.6363,29.7589,29.6091,29.7112,123300.0
2011-06-24 14:00:00,43.65,43.68,43.55,43.65,154900.0,29.7112,29.7316,29.6431,29.7112,154900.0
2011-06-24 14:30:00,43.67,43.75,43.61,43.71,40900.0,29.7248,29.7793,29.684,29.7521,40900.0
2011-06-24 15:00:00,43.72,43.72,43.55,43.59,60500.0,29.7589,29.7589,29.6431,29.6704,60500.0
2011-06-24 15:30:00,43.59,43.7,43.46,43.56,159200.0,29.6704,29.7452,29.5819,29.65,159200.0
2011-06-27 09:30:00,43.62,43.94,43.48,43.82,106400.0,29.6908,29.9086,29.5955,29.8269,106400.0
2011-06-27 10:00:00,43.85,44.09,43.75,44.09,68300.0,29.8473,30.0107,29.7793,30.0107,68300.0
2011-06-27 10:30:00,44.11,44.17,44.01,44.13,52400.0,30.0243,30.0652,29.9563,30.0379,52400.0
2011-06-27 11:00:00,44.15,44.15,43.87,43.91,51000.0,30.0516,30.0516,29.861,29.8882,51000.0
2011-06-27 11:30:00,43.91,44.08,43.91,44.02,44900.0,29.8882,30.0039,29.8882,29.9631,44900.0
2011-06-27 12:00:00,44.04,44.06,43.89,43.93,29200.0,29.9767,29.9903,29.8746,29.9018,29200.0
2011-06-27 12:30:00,43.92,43.99,43.89,43.92,28300.0,29.895,29.9426,29.8746,29.895,28300.0
2011-06-27 13:00:00,43.91,44.0,43.87,43.92,45400.0,29.8882,29.9494,29.861,29.895,45400.0
2011-06-27 13:30:00,43.91,44.06,43.9,44.04,53800.0,29.8882,29.9903,29.8814,29.9767,53800.0
2011-06-27 14:00:00,44.05,44.22,44.05,44.11,71500.0,29.9835,30.0992,29.9835,30.0243,71500.0
2011-06-27 14:30:00,44.12,44.18,44.07,44.09,57400.0,30.0311,30.072,29.9971,30.0107,57400.0
2011-06-27 15:00:00,44.09,44.1,44.0,44.09,63900.0,30.0107,30.0175,29.9494,30.0107,63900.0
2011-06-27 15:30:00,44.09,44.1,43.97,43.99,136900.0,30.0107,30.0175,29.929,29.9426,136900.0
2011-06-28 09:30:00,44.16,44.28,44.07,44.19,102800.0,30.0584,30.14,29.9971,30.0788,102800.0
2011-06-28 10:00:00,44.19,44.56,44.19,44.55,62500.0,30.0788,30.3306,30.0788,30.3238,62500.0
2011-06-28 10:30:00,44.56,44.6,44.39,44.39,53600.0,30.3306,30.3579,30.2149,30.2149,53600.0
2011-06-28 11:00:00,44.38,44.38,44.2,44.35,53000.0,30.2081,30.2081,30.0856,30.1877,53000.0
2011-06-28 11:30:00,44.35,44.56,44.34,44.54,54200.0,30.1877,30.3306,30.1809,30.317,54200.0
2011-06-28 12:00:00,44.54,44.56,44.47,44.51,33100.0,30.317,30.3306,30.2694,30.2966,33100.0
2011-06-28 12:30:00,44.5,44.53,44.46,44.46,31800.0,30.2898,30.3102,30.2626,30.2626,31800.0
2011-06-28 13:00:00,44.46,44.5,44.43,44.46,14000.0,30.2626,30.2898,30.2421,30.2626,14000.0
2011-06-28 13:30:00,44.46,44.53,44.41,44.48,22200.0,30.2626,30.3102,30.2285,30.2762,22200.0
2011-06-28 14:00:00,44.49,44.53,44.48,44.53,23400.0,30.283,30.3102,30.2762,30.3102,23400.0
2011-06-28 14:30:00,44.53,44.58,44.51,44.57,31700.0,30.3102,30.3442,30.2966,30.3374,31700.0
2011-06-28 15:00:00,44.57,44.58,44.46,44.48,30400.0,30.3374,30.3442,30.2626,30.2762,30400.0
2011-06-28 15:30:00,44.48,44.56,44.46,44.54,91300.0,30.2762,30.3306,30.2626,30.317,91300.0
2011-06-29 09:30:00,45.18,45.32,44.98,45.07,63100.0,30.7526,30.8479,30.6165,30.6778,63100.0
2011-06-29 10:00:00,45.1,45.22,44.89,45.07,112600.0,30.6982,30.7799,30.5552,30.6778,112600.0
2011-06-29 10:30:00,45.09,45.42,45.09,45.38,120300.0,30.6914,30.916,30.6914,30.8888,120300.0
2011-06-29 11:00:00,45.4,45.69,45.39,45.63,85900.0,30.9024,31.0998,30.8956,31.0589,85900.0
2011-06-29 11:30:00,45.64,45.73,45.57,45.73,59500.0,31.0657,31.127,31.0181,31.127,59500.0
2011-06-29 12:00:00,45.73,45.75,45.58,45.61,42400.0,31.127,31.1406,31.0249,31.0453,42400.0
2011-06-29 12:30:00,45.63,45.71,45.6,45.65,39200.0,31.0589,31.1134,31.0385,31.0726,39200.0
2011-06-29 13:00:00,45.63,45.71,45.62,45.7,37000.0,31.0589,31.1134,31.0521,31.1066,37000.0
2011-06-29 13:30:00,45.71,45.78,45.69,45.74,55500.0,31.1134,31.161,31.0998,31.1338,55500.0
2011-06-29 14:00:00,45.74,45.76,45.51,45.56,50700.0,31.1338,31.1474,30.9773,31.0113,50700.0
2011-06-29 14:30:00,45.57,45.68,45.46,45.66,55800.0,31.0181,31.093,30.9432,31.0794,55800.0
2011-06-29 15:00:00,45.67,45.72,45.55,45.58,110700.0,31.0862,31.1202,31.0045,31.0249,110700.0
2011-06-29 15:30:00,45.58,45.72,45.55,45.66,94700.0,31.0249,31.1202,31.0045,31.0794,94700.0
2011-06-30 09:30:00,45.28,45.63,45.28,45.6,89300.0,30.8207,31.0589,30.8207,31.0385,89300.0
2011-06-30 10:00:00,45.62,45.79,45.58,45.76,43000.0,31.0521,31.1678,31.0249,31.1474,43000.0
2011-06-30 10:30:00,45.76,45.82,45.71,45.78,41800.0,31.1474,31.1883,31.1134,31.161,41800.0
2011-06-30 11:00:00,45.78,45.85,45.72,45.75,63600.0,31.161,31.2087,31.1202,31.1406,63600.0
2011-06-30 11:30:00,45.78,45.9,45.74,45.88,24500.0,31.161,31.2427,31.1338,31.2291,24500.0
2011-06-30 12:00:00,45.89,45.89,45.81,45.81,15000.0,31.2359,31.2359,31.1815,31.1815,15000.0
2011-06-30 12:30:00,45.81,45.81,45.66,45.68,11500.0,31.1815,31.1815,31.0794,31.093,11500.0
2011-06-30 13:00:00,45.69,45.7,45.57,45.6,7400.0,31.0998,31.1066,31.0181,31.0385,7400.0
2011-06-30 13:30:00,45.61,45.73,45.61,45.73,30100.0,31.0453,31.127,31.0453,31.127,30100.0
2011-06-30 14:00:00,45.74,45.77,45.7,45.72,19100.0,31.1338,31.1542,31.1066,31.1202,19100.0
2011-06-30 14:30:00,45.73,45.78,45.72,45.73,12900.0,31.127,31.161,31.1202,31.127,12900.0
2011-06-30 15:00:00,45.74,45.75,45.67,45.7,25600.0,31.1338,31.1406,31.0862,31.1066,25600.0
2011-06-30 15:30:00,45.71,45.74,45.65,45.7,153000.0,31.1134,31.1338,31.0726,31.1066,153000.0
2011-07-01 09:30:00,45.49,45.49,45.25,45.41,52300.0,30.9636,30.9636,30.8003,30.9092,52300.0
2011-07-01 10:00:00,45.43,45.75,45.43,45.67,93500.0,30.9228,31.1406,30.9228,31.0862,93500.0
2011-07-01 10:30:00,45.7,45.83,45.59,45.61,55200.0,31.1066,31.1951,31.0317,31.0453,55200.0
2011-07-01 11:00:00,45.62,45.86,45.62,45.83,55200.0,31.0521,31.2155,31.0521,31.1951,55200.0
2011-07-01 11:30:00,45.82,45.9,45.63,45.63,48300.0,31.1883,31.2427,31.0589,31.0589,48300.0
2011-07-01 12:00:00,45.64,45.79,45.56,45.75,105500.0,31.0657,31.1678,31.0113,31.1406,105500.0
2011-07-01 12:30:00,45.75,45.75,45.64,45.66,11900.0,31.1406,31.1406,31.0657,31.0794,11900.0
2011-07-01 13:00:00,45.66,45.84,45.66,45.84,22600.0,31.0794,31.2019,31.0794,31.2019,22600.0
2011-07-01 13:30:00,45.81,45.85,45.78,45.82,25400.0,31.1815,31.2087,31.161,31.1883,25400.0
2011-07-01 14:00:00,45.82,45.85,45.75,45.82,42300.0,31.1883,31.2087,31.1406,31.1883,42300.0
2011-07-01 14:30:00,45.83,46.0,45.82,45.96,39900.0,31.1951,31.3108,31.1883,31.2836,39900.0
2011-07-01 15:00:00,45.97,46.0,45.83,45.85,36900.0,31.2904,31.3108,31.1951,31.2087,36900.0
2011-07-01 15:30:00,45.85,46.02,45.85,45.96,69700.0,31.2087,31.3244,31.2087,31.2836,69700.0
2011-07-05 09:30:00,46.16,46.29,46.06,46.27,49200.0,31.4197,31.5082,31.3516,31.4946,49200.0
2011-07-05 10:00:00,46.26,46.36,46.03,46.09,77700.0,31.4878,31.5558,31.3312,31.372,77700.0
2011-07-05 10:30:00,46.08,46.15,46.01,46.15,61500.0,31.3652,31.4129,31.3176,31.4129,61500.0
2011-07-05 11:00:00,46.14,46.26,45.99,46.2,133600.0,31.4061,31.4878,31.304,31.4469,133600.0
2011-07-05 11:30:00,46.19,46.58,46.14,46.58,91000.0,31.4401,31.7056,31.4061,31.7056,91000.0
2011-07-05 12:00:00,46.58,46.63,46.54,46.62,55400.0,31.7056,31.7396,31.6783,31.7328,55400.0
2011-07-05 12:30:00,46.62,46.65,46.59,46.61,42100.0,31.7328,31.7532,31.7124,31.726,42100.0
2011-07-05 13:00:00,46.62,46.68,46.62,46.63,45000.0,31.7328,31.7736,31.7328,31.7396,45000.0
2011-07-05 13:30:00,46.62,46.66,46.57,46.65,53800.0,31.7328,31.76,31.6988,31.7532,53800.0
2011-07-05 14:00:00,46.65,46.65,46.28,46.32,85000.0,31.7532,31.7532,31.5014,31.5286,85000.0
2011-07-05 14:30:00,46.32,46.36,46.23,46.31,46100.0,31.5286,31.5558,31.4673,31.5218,46100.0
2011-07-05 15:00:00,46.31,46.33,46.19,46.3,47600.0,31.5218,31.5354,31.4401,31.515,47600.0
2011-07-05 15:30:00,46.3,46.31,46.1,46.15,102700.0,31.515,31.5218,31.3789,31.4129,102700.0
2011-07-06 09:30:00,45.51,45.73,45.4,45.64,84600.0,30.9773,31.127,30.9024,31.0657,84600.0
2011-07-06 10:00:00,45.63,45.65,45.16,45.37,85300.0,31.0589,31.0726,30.739,30.882,85300.0
2011-07-06 10:30:00,45.36,45.51,45.25,45.39,128200.0,30.8752,30.9773,30.8003,30.8956,128200.0
2011-07-06 11:00:00,45.4,45.47,45.18,45.24,56500.0,30.9024,30.95,30.7526,30.7935,56500.0
2011-07-06 11:30:00,45.24,45.59,45.21,45.55,64100.0,30.7935,31.0317,30.7731,31.0045,64100.0
2011-07-06 12:00:00,45.56,45.59,45.51,45.57,34200.0,31.0113,31.0317,30.9773,31.0181,34200.0
2011-07-06 12:30:00,45.57,45.69,45.55,45.69,26300.0,31.0181,31.0998,31.0045,31.0998,26300.0
2011-07-06 13:00:00,45.7,45.7,45.52,45.52,44500.0,31.1066,31.1066,30.9841,30.9841,44500.0
2011-07-06 13:30:00,45.53,45.65,45.49,45.63,50700.0,30.9909,31.0726,30.9636,31.0589,50700.0
2011-07-06 14:00:00,45.63,45.66,45.48,45.58,76500.0,31.0589,31.0794,30.9568,31.0249,76500.0
2011-07-06 14:30:00,45.58,45.67,45.52,45.52,64100.0,31.0249,31.0862,30.9841,30.9841,64100.0
2011-07-06 15:00:00,45.53,45.58,45.46,45.56,106600.0,30.9909,31.0249,30.9432,31.0113,106600.0
2011-07-06 15:30:00,45.56,45.58,45.49,45.56,159800.0,31.0113,31.0249,30.9636,31.0113,159800.0
2011-07-07 09:30:00,46.56,46.76,46.43,46.76,159100.0,31.692,31.8281,31.6035,31.8281,159100.0
2011-07-07 10:00:00,46.76,46.82,46.6,46.79,193000.0,31.8281,31.8689,31.7192,31.8485,193000.0
2011-07-07 10:30:00,46.79,46.97,46.76,46.95,137400.0,31.8485,31.971,31.8281,31.9574,137400.0
2011-07-07 11:00:00,46.94,47.02,46.84,46.92,163800.0,31.9506,32.0051,31.8826,31.937,163800.0
2011-07-07 11:30:00,46.92,46.92,46.8,46.83,58100.0,31.937,31.937,31.8553,31.8757,58100.0
2011-07-07 12:00:00,46.83,46.85,46.78,46.81,71900.0,31.8757,31.8894,31.8417,31.8621,71900.0
2011-07-07 12:30:00,46.8,46.83,46.78,46.81,43200.0,31.8553,31.8757,31.8417,31.8621,43200.0
2011-07-07 13:00:00,46.82,47.1,46.82,47.1,88500.0,31.8689,32.0595,31.8689,32.0595,88500.0
2011-07-07 13:30:00,47.09,47.18,47.07,47.14,74900.0,32.0527,32.114,32.0391,32.0868,74900.0
2011-07-07 14:00:00,47.15,47.21,47.05,47.2,53600.0,32.0936,32.1344,32.0255,32.1276,53600.0
2011-07-07 14:30:00,47.19,47.21,47.14,47.14,47400.0,32.1208,32.1344,32.0868,32.0868,47400.0
2011-07-07 15:00:00,47.14,47.2,47.11,47.17,70300.0,32.0868,32.1276,32.0663,32.1072,70300.0
2011-07-07 15:30:00,47.17,47.18,47.11,47.15,167500.0,32.1072,32.114,32.0663,32.0936,167500.0
2011-07-08 09:30:00,46.05,46.43,46.05,46.29,105100.0,31.3448,31.6035,31.3448,31.5082,105100.0
2011-07-08 10:00:00,46.25,46.26,45.84,45.96,143900.0,31.481,31.4878,31.2019,31.2836,143900.0
2011-07-08 10:30:00,45.95,46.06,45.76,45.78,118900.0,31.2768,31.3516,31.1474,31.161,118900.0
2011-07-08 11:00:00,45.78,45.8,45.55,45.68,114200.0,31.161,31.1747,31.0045,31.093,114200.0
2011-07-08 11:30:00,45.68,45.95,45.65,45.87,72700.0,31.093,31.2768,31.0726,31.2223,72700.0
2011-07-08 12:00:00,45.87,45.95,45.82,45.85,34100.0,31.2223,31.2768,31.1883,31.2087,34100.0
2011-07-08 12:30:00,45.86,45.95,45.82,45.89,41300.0,31.2155,31.2768,31.1883,31.2359,41300.0
2011-07-08 13:00:00,45.89,46.0,45.77,45.98,74600.0,31.2359,31.3108,31.1542,31.2972,74600.0
2011-07-08 13:30:00,46.0,46.12,45.98,46.09,92600.0,31.3108,31.3925,31.2972,31.372,92600.0
2011-07-08 14:00:00,46.09,46.14,46.01,46.05,57100.0,31.372,31.4061,31.3176,31.3448,57100.0
2011-07-08 14:30:00,46.05,46.26,46.05,46.24,101100.0,31.3448,31.4878,31.3448,31.4741,101100.0
2011-07-08 15:00:00,46.24,46.31,46.17,46.19,104100.0,31.4741,31.5218,31.4265,31.4401,104100.0
2011-07-08 15:30:00,46.18,46.23,46.11,46.15,194000.0,31.4333,31.4673,31.3857,31.4129,194000.0
2011-07-11 09:30:00,44.37,44.87,44.33,44.7,369000.0,30.2013,30.5416,30.1741,30.4259,369000.0
2011-07-11 10:00:00,44.69,44.75,44.43,44.66,216500.0,30.4191,30.46,30.2421,30.3987,216500.0
2011-07-11 10:30:00,44.66,44.67,44.38,44.38,144100.0,30.3987,30.4055,30.2081,30.2081,144100.0
2011-07-11 11:00:00,44.38,44.69,44.36,44.64,128300.0,30.2081,30.4191,30.1945,30.3851,128300.0
2011-07-11 11:30:00,44.63,44.72,44.6,44.69,59000.0,30.3783,30.4395,30.3579,30.4191,59000.0
2011-07-11 12:00:00,44.69,44.81,44.6,44.8,52000.0,30.4191,30.5008,30.3579,30.494,52000.0
2011-07-11 12:30:00,44.8,44.82,44.67,44.72,50200.0,30.494,30.5076,30.4055,30.4395,50200.0
2011-07-11 13:00:00,44.72,44.76,44.5,44.61,92200.0,30.4395,30.4668,30.2898,30.3647,92200.0
2011-07-11 13:30:00,44.6,44.66,44.6,44.65,70200.0,30.3579,30.3987,30.3579,30.3919,70200.0
2011-07-11 14:00:00,44.64,44.72,44.5,44.5,73900.0,30.3851,30.4395,30.2898,30.2898,73900.0
2011-07-11 14:30:00,44.5,44.62,44.35,44.36,161600.0,30.2898,30.3715,30.1877,30.1945,161600.0
2011-07-11 15:00:00,44.36,44.37,44.26,44.31,144800.0,30.1945,30.2013,30.1264,30.1605,144800.0
2011-07-11 15:30:00,44.31,44.35,44.21,44.28,238800.0,30.1605,30.1877,30.0924,30.14,238800.0
2011-07-12 09:30:00,43.75,44.2,43.72,44.2,232900.0,29.7793,30.0856,29.7589,30.0856,232900.0
2011-07-12 10:00:00,44.21,44.35,43.98,44.15,193000.0,30.0924,30.1877,29.9358,30.0516,193000.0
2011-07-12 10:30:00,44.18,44.21,43.89,44.05,91200.0,30.072,30.0924,29.8746,29.9835,91200.0
2011-07-12 11:00:00,44.05,44.39,44.01,44.35,133100.0,29.9835,30.2149,29.9563,30.1877,133100.0
2011-07-12 11:30:00,44.3,44.39,44.24,44.38,22200.0,30.1537,30.2149,30.1128,30.2081,22200.0
2011-07-12 12:00:00,44.39,44.42,44.19,44.21,20600.0,30.2149,30.2353,30.0788,30.0924,20600.0
2011-07-12 12:30:00,44.2,44.26,44.1,44.16,25600.0,30.0856,30.1264,30.0175,30.0584,25600.0
2011-07-12 13:00:00,44.15,44.23,44.09,44.09,26200.0,30.0516,30.106,30.0107,30.0107,26200.0
2011-07-12 13:30:00,44.09,44.21,44.06,44.15,21600.0,30.0107,30.0924,29.9903,30.0516,21600.0
2011-07-12 14:00:00,44.13,44.45,44.11,44.35,66600.0,30.0379,30.2558,30.0243,30.1877,66600.0
2011-07-12 14:30:00,44.36,44.4,44.15,44.19,48000.0,30.1945,30.2217,30.0516,30.0788,48000.0
2011-07-12 15:00:00,44.18,44.25,44.0,44.02,76000.0,30.072,30.1196,29.9494,29.9631,76000.0
2011-07-12 15:30:00,44.01,44.02,43.86,43.9,180800.0,29.9563,29.9631,29.8542,29.8814,180800.0
2011-07-13 09:30:00,44.79,44.84,44.51,44.61,183000.0,30.4872,30.5212,30.2966,30.3647,183000.0
2011-07-13 10:00:00,44.6,45.27,44.6,45.21,222600.0,30.3579,30.8139,30.3579,30.7731,222600.0
2011-07-13 10:30:00,45.23,45.52,45.23,45.41,143000.0,30.7867,30.9841,30.7867,30.9092,143000.0
2011-07-13 11:00:00,45.42,45.48,45.26,45.46,94700.0,30.916,30.9568,30.8071,30.9432,94700.0
2011-07-13 11:30:00,45.45,45.45,45.21,45.22,77200.0,30.9364,30.9364,30.7731,30.7799,77200.0
2011-07-13 12:00:00,45.22,45.3,45.18,45.25,65600.0,30.7799,30.8343,30.7526,30.8003,65600.0
2011-07-13 12:30:00,45.26,45.29,45.18,45.26,39300.0,30.8071,30.8275,30.7526,30.8071,39300.0
2011-07-13 13:00:00,45.25,45.25,45.05,45.06,49200.0,30.8003,30.8003,30.6642,30.671,49200.0
2011-07-13 13:30:00,45.06,45.12,45.04,45.12,64400.0,30.671,30.7118,30.6573,30.7118,64400.0
2011-07-13 14:00:00,45.1,45.15,44.96,45.04,73300.0,30.6982,30.7322,30.6029,30.6573,73300.0
2011-07-13 14:30:00,45.03,45.03,44.86,44.96,124200.0,30.6505,30.6505,30.5348,30.6029,124200.0
2011-07-13 15:00:00,44.96,45.01,44.66,44.73,148500.0,30.6029,30.6369,30.3987,30.4463,148500.0
2011-07-13 15:30:00,44.73,44.8,44.67,44.77,237200.0,30.4463,30.494,30.4055,30.4736,237200.0
2011-07-14 09:30:00,45.18,45.48,45.11,45.33,123900.0,30.7526,30.9568,30.705,30.8547,123900.0
2011-07-14 10:00:00,45.36,45.42,45.1,45.34,68400.0,30.8752,30.916,30.6982,30.8615,68400.0
2011-07-14 10:30:00,45.38,45.39,44.6,44.67,169900.0,30.8888,30.8956,30.3579,30.4055,169900.0
2011-07-14 11:00:00,44.66,44.87,44.66,44.78,72400.0,30.3987,30.5416,30.3987,30.4804,72400.0
2011-07-14 11:30:00,44.81,44.81,44.59,44.78,39700.0,30.5008,30.5008,30.351,30.4804,39700.0
2011-07-14 12:00:00,44.79,44.79,44.42,44.5,30000.0,30.4872,30.4872,30.2353,30.2898,30000.0
2011-07-14 12:30:00,44.51,44.66,44.47,44.49,31900.0,30.2966,30.3987,30.2694,30.283,31900.0
2011-07-14 13:00:00,44.47,44.52,44.35,44.48,35200.0,30.2694,30.3034,30.1877,30.2762,35200.0
2011-07-14 13:30:00,44.49,44.75,44.39,44.54,59400.0,30.283,30.46,30.2149,30.317,59400.0
2011-07-14 14:00:00,44.54,44.63,44.4,44.53,60100.0,30.317,30.3783,30.2217,30.3102,60100.0
2011-07-14 14:30:00,44.53,44.54,44.34,44.41,32900.0,30.3102,30.317,30.1809,30.2285,32900.0
2011-07-14 15:00:00,44.41,44.45,44.27,44.37,36100.0,30.2285,30.2558,30.1332,30.2013,36100.0
2011-07-14 15:30:00,44.35,44.49,44.27,44.34,75300.0,30.1877,30.283,30.1332,30.1809,75300.0
2011-07-15 09:30:00,44.24,44.46,44.04,44.28,83300.0,30.1128,30.2626,29.9767,30.14,83300.0
2011-07-15 10:00:00,44.29,44.46,43.97,44.05,58300.0,30.1468,30.2626,29.929,29.9835,58300.0
2011-07-15 10:30:00,44.04,44.24,43.97,44.09,59200.0,29.9767,30.1128,29.929,30.0107,59200.0
2011-07-15 11:00:00,44.06,44.32,44.0,44.3,85900.0,29.9903,30.1673,29.9494,30.1537,85900.0
2011-07-15 11:30:00,44.31,44.33,44.15,44.25,31600.0,30.1605,30.1741,30.0516,30.1196,31600.0
2011-07-15 12:00:00,44.25,44.45,44.14,44.22,107200.0,30.1196,30.2558,30.0447,30.0992,107200.0
2011-07-15 12:30:00,44.23,44.24,44.04,44.14,43800.0,30.106,30.1128,29.9767,30.0447,43800.0
2011-07-15 13:00:00,44.16,44.25,44.12,44.22,14100.0,30.0584,30.1196,30.0311,30.0992,14100.0
2011-07-15 13:30:00,44.23,44.24,44.15,44.17,22000.0,30.106,30.1128,30.0516,30.0652,22000.0
2011-07-15 14:00:00,44.17,44.26,44.14,44.2,17000.0,30.0652,30.1264,30.0447,30.0856,17000.0
2011-07-15 14:30:00,44.2,44.33,44.18,44.26,17400.0,30.0856,30.1741,30.072,30.1264,17400.0
2011-07-15 15:00:00,44.25,44.43,44.22,44.42,76600.0,30.1196,30.2421,30.0992,30.2353,76600.0
2011-07-15 15:30:00,44.42,44.47,44.37,44.46,120500.0,30.2353,30.2694,30.2013,30.2626,120500.0
2011-07-18 09:30:00,43.99,44.17,43.8,43.91,120800.0,29.9426,30.0652,29.8133,29.8882,120800.0
2011-07-18 10:00:00,43.9,43.91,43.44,43.67,121600.0,29.8814,29.8882,29.5683,29.7248,121600.0
2011-07-18 10:30:00,43.67,43.67,43.36,43.52,52900.0,29.7248,29.7248,29.5138,29.6227,52900.0
2011-07-18 11:00:00,43.53,43.81,43.52,43.74,49100.0,29.6295,29.8201,29.6227,29.7725,49100.0
2011-07-18 11:30:00,43.73,43.75,43.46,43.54,23900.0,29.7657,29.7793,29.5819,29.6363,23900.0
2011-07-18 12:00:00,43.56,43.67,43.54,43.64,14100.0,29.65,29.7248,29.6363,29.7044,14100.0
2011-07-18 12:30:00,43.64,43.67,43.56,43.67,17300.0,29.7044,29.7248,29.65,29.7248,17300.0
2011-07-18 13:00:00,43.67,43.68,43.53,43.59,12000.0,29.7248,29.7316,29.6295,29.6704,12000.0
2011-07-18 13:30:00,43.61,43.73,43.6,43.7,19300.0,29.684,29.7657,29.6772,29.7452,19300.0
2011-07-18 14:00:00,43.69,43.71,43.61,43.64,26100.0,29.7384,29.7521,29.684,29.7044,26100.0
2011-07-18 14:30:00,43.63,43.68,43.55,43.68,22900.0,29.6976,29.7316,29.6431,29.7316,22900.0
2011-07-18 15:00:00,43.68,43.73,43.63,43.72,64600.0,29.7316,29.7657,29.6976,29.7589,64600.0
2011-07-18 15:30:00,43.73,43.84,43.66,43.81,114900.0,29.7657,29.8405,29.718,29.8201,114900.0
2011-07-19 09:30:00,44.54,44.61,44.42,44.51,69600.0,30.317,30.3647,30.2353,30.2966,69600.0
2011-07-19 10:00:00,44.5,44.7,44.49,44.52,66200.0,30.2898,30.4259,30.283,30.3034,66200.0
2011-07-19 10:30:00,44.53,44.56,44.41,44.42,58600.0,30.3102,30.3306,30.2285,30.2353,58600.0
2011-07-19 11:00:00,44.41,44.41,44.28,44.37,62300.0,30.2285,30.2285,30.14,30.2013,62300.0
2011-07-19 11:30:00,44.38,44.38,44.17,44.19,29200.0,30.2081,30.2081,30.0652,30.0788,29200.0
2011-07-19 12:00:00,44.21,44.25,44.17,44.21,14000.0,30.0924,30.1196,30.0652,30.0924,14000.0
2011-07-19 12:30:00,44.21,44.29,44.2,44.26,76800.0,30.0924,30.1468,30.0856,30.1264,76800.0
2011-07-19 13:00:00,44.26,44.35,44.24,44.33,32000.0,30.1264,30.1877,30.1128,30.1741,32000.0
2011-07-19 13:30:00,44.35,44.55,44.28,44.53,42400.0,30.1877,30.3238,30.14,30.3102,42400.0
2011-07-19 14:00:00,44.54,44.54,44.32,44.41,46700.0,30.317,30.317,30.1673,30.2285,46700.0
2011-07-19 14:30:00,44.42,44.64,44.41,44.62,52700.0,30.2353,30.3851,30.2285,30.3715,52700.0
2011-07-19 15:00:00,44.62,44.65,44.51,44.57,39800.0,30.3715,30.3919,30.2966,30.3374,39800.0
2011-07-19 15:30:00,44.57,44.6,44.49,44.58,60600.0,30.3374,30.3579,30.283,30.3442,60600.0
2011-07-20 09:30:00,45.04,45.13,44.77,45.01,183200.0,30.6573,30.7186,30.4736,30.6369,183200.0
2011-07-20 10:00:00,45.01,45.39,44.93,45.26,113500.0,30.6369,30.8956,30.5825,30.8071,113500.0
2011-07-20 10:30:00,45.22,45.5,45.19,45.47,69500.0,30.7799,30.9705,30.7594,30.95,69500.0
2011-07-20 11:00:00,45.47,45.58,45.28,45.39,111800.0,30.95,31.0249,30.8207,30.8956,111800.0
2011-07-20 11:30:00,45.39,45.47,45.22,45.41,50100.0,30.8956,30.95,30.7799,30.9092,50100.0
2011-07-20 12:00:00,45.4,45.43,45.3,45.3,23700.0,30.9024,30.9228,30.8343,30.8343,23700.0
2011-07-20 12:30:00,45.29,45.29,45.11,45.13,39200.0,30.8275,30.8275,30.705,30.7186,39200.0
2011-07-20 13:00:00,45.14,45.2,45.06,45.12,48600.0,30.7254,30.7663,30.671,30.7118,48600.0
2011-07-20 13:30:00,45.11,45.36,45.11,45.32,57700.0,30.705,30.8752,30.705,30.8479,57700.0
2011-07-20 14:00:00,45.33,45.34,45.26,45.3,43800.0,30.8547,30.8615,30.8071,30.8343,43800.0
2011-07-20 14:30:00,45.31,45.34,45.21,45.28,84200.0,30.8411,30.8615,30.7731,30.8207,84200.0
2011-07-20 15:00:00,45.26,45.3,45.16,45.21,100200.0,30.8071,30.8343,30.739,30.7731,100200.0
2011-07-20 15:30:00,45.22,45.31,45.2,45.26,101800.0,30.7799,30.8411,30.7663,30.8071,101800.0
2011-07-21 09:30:00,45.82,45.86,45.49,45.8,96400.0,31.1883,31.2155,30.9636,31.1747,96400.0
2011-07-21 10:00:00,45.8,46.3,45.8,46.27,65800.0,31.1747,31.515,31.1747,31.4946,65800.0
2011-07-21 10:30:00,46.23,46.36,46.17,46.19,58100.0,31.4673,31.5558,31.4265,31.4401,58100.0
2011-07-21 11:00:00,46.19,46.33,46.08,46.27,80200.0,31.4401,31.5354,31.3652,31.4946,80200.0
2011-07-21 11:30:00,46.25,46.26,46.1,46.22,31300.0,31.481,31.4878,31.3789,31.4605,31300.0
2011-07-21 12:00:00,46.21,46.28,46.16,46.24,18100.0,31.4537,31.5014,31.4197,31.4741,18100.0
2011-07-21 12:30:00,46.23,46.39,46.22,46.36,70500.0,31.4673,31.5762,31.4605,31.5558,70500.0
2011-07-21 13:00:00,46.36,46.4,46.26,46.36,47800.0,31.5558,31.5831,31.4878,31.5558,47800.0
2011-07-21 13:30:00,46.37,46.41,46.27,46.39,84500.0,31.5626,31.5899,31.4946,31.5762,84500.0
2011-07-21 14:00:00,46.39,46.41,46.31,46.34,44900.0,31.5762,31.5899,31.5218,31.5422,44900.0
2011-07-21 14:30:00,46.35,46.53,46.33,46.52,114300.0,31.549,31.6715,31.5354,31.6647,114300.0
2011-07-21 15:00:00,46.51,46.57,46.46,46.51,177800.0,31.6579,31.6988,31.6239,31.6579,177800.0
2011-07-21 15:30:00,46.5,46.64,46.49,46.57,202100.0,31.6511,31.7464,31.6443,31.6988,202100.0
2011-07-22 09:30:00,46.7,46.8,46.52,46.56,187100.0,31.7873,31.8553,31.6647,31.692,187100.0
2011-07-22 10:00:00,46.54,46.66,46.45,46.56,263800.0,31.6783,31.76,31.6171,31.692,263800.0
2011-07-22 10:30:00,46.56,46.62,46.41,46.5,100800.0,31.692,31.7328,31.5899,31.6511,100800.0
2011-07-22 11:00:00,46.5,46.57,46.43,46.48,95000.0,31.6511,31.6988,31.6035,31.6375,95000.0
2011-07-22 11:30:00,46.51,46.72,46.46,46.67,38800.0,31.6579,31.8009,31.6239,31.7668,38800.0
2011-07-22 12:00:00,46.66,46.77,46.65,46.67,35700.0,31.76,31.8349,31.7532,31.7668,35700.0
2011-07-22 12:30:00,46.68,46.77,46.64,46.77,17900.0,31.7736,31.8349,31.7464,31.8349,17900.0
2011-07-22 13:00:00,46.77,46.77,46.66,46.75,29700.0,31.8349,31.8349,31.76,31.8213,29700.0
2011-07-22 13:30:00,46.76,46.79,46.65,46.74,31600.0,31.8281,31.8485,31.7532,31.8145,31600.0
2011-07-22 14:00:00,46.75,46.78,46.6,46.62,29900.0,31.8213,31.8417,31.7192,31.7328,29900.0
2011-07-22 14:30:00,46.62,46.73,46.62,46.67,27100.0,31.7328,31.8077,31.7328,31.7668,27100.0
2011-07-22 15:00:00,46.67,46.71,46.54,46.54,35300.0,31.7668,31.7941,31.6783,31.6783,35300.0
2011-07-22 15:30:00,46.54,46.59,46.44,46.47,130300.0,31.6783,31.7124,31.6103,31.6307,130300.0
2011-07-25 09:30:00,46.22,46.35,45.99,46.2,148100.0,31.4605,31.549,31.304,31.4469,148100.0
2011-07-25 10:00:00,46.21,46.35,46.13,46.17,87200.0,31.4537,31.549,31.3993,31.4265,87200.0
2011-07-25 10:30:00,46.2,46.21,45.92,46.05,135500.0,31.4469,31.4537,31.2563,31.3448,135500.0
2011-07-25 11:00:00,46.05,46.35,46.05,46.3,87500.0,31.3448,31.549,31.3448,31.515,87500.0
2011-07-25 11:30:00,46.3,46.31,46.08,46.11,42700.0,31.515,31.5218,31.3652,31.3857,42700.0
2011-07-25 12:00:00,46.13,46.2,46.08,46.19,16900.0,31.3993,31.4469,31.3652,31.4401,16900.0
2011-07-25 12:30:00,46.2,46.37,46.2,46.34,26900.0,31.4469,31.5626,31.4469,31.5422,26900.0
2011-07-25 13:00:00,46.34,46.38,46.32,46.37,18100.0,31.5422,31.5694,31.5286,31.5626,18100.0
2011-07-25 13:30:00,46.36,46.39,46.34,46.36,22500.0,31.5558,31.5762,31.5422,31.5558,22500.0
2011-07-25 14:00:00,46.37,46.53,46.37,46.48,19200.0,31.5626,31.6715,31.5626,31.6375,19200.0
2011-07-25 14:30:00,46.48,46.49,46.26,46.29,24500.0,31.6375,31.6443,31.4878,31.5082,24500.0
2011-07-25 15:00:00,46.3,46.3,46.22,46.24,39400.0,31.515,31.515,31.4605,31.4741,39400.0
2011-07-25 15:30:00,46.25,46.26,45.98,45.99,189400.0,31.481,31.4878,31.2972,31.304,189400.0
2011-07-26 09:30:00,46.71,46.81,46.48,46.53,254300.0,31.7941,31.8621,31.6375,31.6715,254300.0
2011-07-26 10:00:00,46.57,46.89,46.53,46.87,157400.0,31.6988,31.9166,31.6715,31.903,157400.0
2011-07-26 10:30:00,46.86,47.39,46.84,47.36,171100.0,31.8962,32.2569,31.8826,32.2365,171100.0
2011-07-26 11:00:00,47.35,47.65,47.33,47.58,154700.0,32.2297,32.4339,32.2161,32.3862,154700.0
2011-07-26 11:30:00,47.59,47.6,47.22,47.24,53400.0,32.3931,32.3999,32.1412,32.1548,53400.0
2011-07-26 12:00:00,47.24,47.4,47.23,47.39,40300.0,32.1548,32.2637,32.148,32.2569,40300.0
2011-07-26 12:30:00,47.39,47.69,47.38,47.66,90400.0,32.2569,32.4611,32.2501,32.4407,90400.0
2011-07-26 13:00:00,47.67,47.74,47.63,47.66,126200.0,32.4475,32.4952,32.4203,32.4407,126200.0
2011-07-26 13:30:00,47.65,47.65,47.54,47.61,44500.0,32.4339,32.4339,32.359,32.4067,44500.0
2011-07-26 14:00:00,47.61,47.82,47.6,47.67,91500.0,32.4067,32.5496,32.3999,32.4475,91500.0
2011-07-26 14:30:00,47.67,47.73,47.62,47.69,54300.0,32.4475,32.4883,32.4135,32.4611,54300.0
2011-07-26 15:00:00,47.67,47.78,47.65,47.72,55300.0,32.4475,32.5224,32.4339,32.4815,55300.0
2011-07-26 15:30:00,47.73,47.73,47.63,47.67,186100.0,32.4883,32.4883,32.4203,32.4475,186100.0
2011-07-27 09:30:00,47.2,47.29,46.82,46.87,128900.0,32.1276,32.1889,31.8689,31.903,128900.0
2011-07-27 10:00:00,46.88,47.01,46.69,46.77,250500.0,31.9098,31.9983,31.7805,31.8349,250500.0
2011-07-27 10:30:00,46.76,47.02,46.62,46.94,86500.0,31.8281,32.0051,31.7328,31.9506,86500.0
2011-07-27 11:00:00,46.92,47.09,46.87,47.08,62900.0,31.937,32.0527,31.903,32.0459,62900.0
2011-07-27 11:30:00,47.09,47.1,46.96,46.98,79600.0,32.0527,32.0595,31.9642,31.9778,79600.0
2011-07-27 12:00:00,46.94,47.0,46.23,46.26,374100.0,31.9506,31.9915,31.4673,31.4878,374100.0
2011-07-27 12:30:00,46.23,46.25,45.44,45.44,242000.0,31.4673,31.481,30.9296,30.9296,242000.0
2011-07-27 13:00:00,45.46,45.79,45.0,45.27,337100.0,30.9432,31.1678,30.6301,30.8139,337100.0
2011-07-27 13:30:00,45.28,45.35,44.79,45.16,457200.0,30.8207,30.8684,30.4872,30.739,457200.0
2011-07-27 14:00:00,45.18,45.24,44.99,45.0,192900.0,30.7526,30.7935,30.6233,30.6301,192900.0
2011-07-27 14:30:00,45.0,45.2,44.92,45.15,193900.0,30.6301,30.7663,30.5757,30.7322,193900.0
2011-07-27 15:00:00,45.15,45.38,45.06,45.28,257000.0,30.7322,30.8888,30.671,30.8207,257000.0
2011-07-27 15:30:00,45.28,45.53,45.28,45.37,508800.0,30.8207,30.9909,30.8207,30.882,508800.0
2011-07-28 09:30:00,43.75,44.33,43.69,44.3,453100.0,29.7793,30.1741,29.7384,30.1537,453100.0
2011-07-28 10:00:00,44.28,44.62,44.08,44.25,327600.0,30.14,30.3715,30.0039,30.1196,327600.0
2011-07-28 10:30:00,44.24,44.52,44.15,44.44,259400.0,30.1128,30.3034,30.0516,30.2489,259400.0
2011-07-28 11:00:00,44.43,44.48,44.26,44.39,279700.0,30.2421,30.2762,30.1264,30.2149,279700.0
2011-07-28 11:30:00,44.39,44.41,44.31,44.4,68100.0,30.2149,30.2285,30.1605,30.2217,68100.0
2011-07-28 12:00:00,44.4,44.4,44.14,44.15,85200.0,30.2217,30.2217,30.0447,30.0516,85200.0
2011-07-28 12:30:00,44.15,44.2,44.1,44.19,65100.0,30.0516,30.0856,30.0175,30.0788,65100.0
2011-07-28 13:00:00,44.18,44.2,44.08,44.09,67700.0,30.072,30.0856,30.0039,30.0107,67700.0
2011-07-28 13:30:00,44.11,44.2,44.09,44.11,75000.0,30.0243,30.0856,30.0107,30.0243,75000.0
2011-07-28 14:00:00,44.11,44.14,43.93,43.97,98100.0,30.0243,30.0447,29.9018,29.929,98100.0
2011-07-28 14:30:00,43.98,44.06,43.94,44.05,88800.0,29.9358,29.9903,29.9086,29.9835,88800.0
2011-07-28 15:00:00,44.05,44.05,43.8,43.8,118400.0,29.9835,29.9835,29.8133,29.8133,118400.0
2011-07-28 15:30:00,43.81,43.81,43.5,43.57,410500.0,29.8201,29.8201,29.6091,29.6568,410500.0
2011-07-29 09:30:00,44.11,44.11,43.62,43.94,202000.0,30.0243,30.0243,29.6908,29.9086,202000.0
2011-07-29 10:00:00,43.93,44.03,43.74,43.95,215600.0,29.9018,29.9699,29.7725,29.9154,215600.0
2011-07-29 10:30:00,43.96,44.38,43.84,44.21,220400.0,29.9222,30.2081,29.8405,30.0924,220400.0
2011-07-29 11:00:00,44.22,44.48,44.16,44.18,270500.0,30.0992,30.2762,30.0584,30.072,270500.0
2011-07-29 11:30:00,44.19,44.19,43.89,43.97,140300.0,30.0788,30.0788,29.8746,29.929,140300.0
2011-07-29 12:00:00,43.98,44.01,43.85,43.93,68600.0,29.9358,29.9563,29.8473,29.9018,68600.0
2011-07-29 12:30:00,43.92,43.99,43.86,43.95,48000.0,29.895,29.9426,29.8542,29.9154,48000.0
2011-07-29 13:00:00,43.95,44.12,43.91,44.1,87900.0,29.9154,30.0311,29.8882,30.0175,87900.0
2011-07-29 13:30:00,44.09,44.27,44.05,44.27,114700.0,30.0107,30.1332,29.9835,30.1332,114700.0
2011-07-29 14:00:00,44.25,44.5,44.25,44.31,214300.0,30.1196,30.2898,30.1196,30.1605,214300.0
2011-07-29 14:30:00,44.33,44.39,44.27,44.3,108200.0,30.1741,30.2149,30.1332,30.1537,108200.0
2011-07-29 15:00:00,44.29,44.43,44.22,44.25,120400.0,30.1468,30.2421,30.0992,30.1196,120400.0
2011-07-29 15:30:00,44.25,44.34,44.14,44.16,289700.0,30.1196,30.1809,30.0447,30.0584,289700.0
2011-08-01 09:30:00,44.56,44.72,43.89,44.05,235900.0,30.3306,30.4395,29.8746,29.9835,235900.0
2011-08-01 10:00:00,44.01,44.01,43.25,43.74,330500.0,29.9563,29.9563,29.4389,29.7725,330500.0
2011-08-01 10:30:00,43.75,44.04,43.44,43.44,178900.0,29.7793,29.9767,29.5683,29.5683,178900.0
2011-08-01 11:00:00,43.44,43.5,43.17,43.4,129600.0,29.5683,29.6091,29.3845,29.541,129600.0
2011-08-01 11:30:00,43.39,43.4,43.09,43.19,41700.0,29.5342,29.541,29.33,29.3981,41700.0
2011-08-01 12:00:00,43.21,43.29,43.13,43.27,74400.0,29.4117,29.4662,29.3573,29.4526,74400.0
2011-08-01 12:30:00,43.27,43.33,43.19,43.3,24200.0,29.4526,29.4934,29.3981,29.473,24200.0
2011-08-01 13:00:00,43.3,43.37,43.25,43.3,41500.0,29.473,29.5206,29.4389,29.473,41500.0
2011-08-01 13:30:00,43.31,43.42,43.31,43.4,28800.0,29.4798,29.5547,29.4798,29.541,28800.0
2011-08-01 14:00:00,43.39,43.44,43.28,43.38,52500.0,29.5342,29.5683,29.4594,29.5274,52500.0
2011-08-01 14:30:00,43.37,43.64,43.36,43.62,62700.0,29.5206,29.7044,29.5138,29.6908,62700.0
2011-08-01 15:00:00,43.63,43.75,43.49,43.5,162100.0,29.6976,29.7793,29.6023,29.6091,162100.0
2011-08-01 15:30:00,43.5,43.54,43.31,43.42,213500.0,29.6091,29.6363,29.4798,29.5547,213500.0
2011-08-02 09:30:00,42.41,43.55,42.4,43.45,453100.0,28.8672,29.6431,28.8604,29.5751,453100.0
2011-08-02 10:00:00,43.47,43.89,43.45,43.74,403600.0,29.5887,29.8746,29.5751,29.7725,403600.0
2011-08-02 10:30:00,43.75,43.85,43.5,43.6,433400.0,29.7793,29.8473,29.6091,29.6772,433400.0
2011-08-02 11:00:00,43.61,43.61,43.19,43.38,294500.0,29.684,29.684,29.3981,29.5274,294500.0
2011-08-02 11:30:00,43.36,43.49,43.31,43.45,129600.0,29.5138,29.6023,29.4798,29.5751,129600.0
2011-08-02 12:00:00,43.47,43.52,43.4,43.41,82600.0,29.5887,29.6227,29.541,29.5479,82600.0
2011-08-02 12:30:00,43.43,43.43,42.96,42.96,168000.0,29.5615,29.5615,29.2416,29.2416,168000.0
2011-08-02 13:00:00,42.96,43.07,42.67,42.7,162500.0,29.2416,29.3164,29.0442,29.0646,162500.0
2011-08-02 13:30:00,42.69,42.81,42.54,42.69,179100.0,29.0578,29.1395,28.9557,29.0578,179100.0
2011-08-02 14:00:00,42.68,42.84,42.59,42.76,148500.0,29.051,29.1599,28.9897,29.1054,148500.0
2011-08-02 14:30:00,42.77,43.1,42.76,43.09,220200.0,29.1122,29.3368,29.1054,29.33,220200.0
2011-08-02 15:00:00,43.1,43.19,42.91,42.97,209700.0,29.3368,29.3981,29.2075,29.2484,209700.0
2011-08-02 15:30:00,42.98,43.0,42.64,42.66,528800.0,29.2552,29.2688,29.0237,29.0374,528800.0
2011-08-03 09:30:00,43.29,43.3,42.72,43.07,252700.0,29.4662,29.473,29.0782,29.3164,252700.0
2011-08-03 10:00:00,43.06,43.16,42.37,42.53,315800.0,29.3096,29.3777,28.84,28.9489,315800.0
2011-08-03 10:30:00,42.51,42.52,41.85,42.25,373900.0,28.9353,28.9421,28.486,28.7583,373900.0
2011-08-03 11:00:00,42.22,42.46,42.01,42.06,326700.0,28.7379,28.9012,28.5949,28.629,326700.0
2011-08-03 11:30:00,42.1,42.15,41.91,42.01,78200.0,28.6562,28.6902,28.5269,28.5949,78200.0
2011-08-03 12:00:00,42.03,42.04,41.45,41.58,167400.0,28.6085,28.6153,28.2137,28.3022,167400.0
2011-08-03 12:30:00,41.59,41.75,41.53,41.74,88800.0,28.309,28.4179,28.2682,28.4111,88800.0
2011-08-03 13:00:00,41.74,41.82,41.61,41.81,118300.0,28.4111,28.4656,28.3227,28.4588,118300.0
2011-08-03 13:30:00,41.82,42.08,41.82,42.0,140400.0,28.4656,28.6426,28.4656,28.5881,140400.0
2011-08-03 14:00:00,42.0,42.12,41.87,41.89,165700.0,28.5881,28.6698,28.4996,28.5132,165700.0
2011-08-03 14:30:00,41.91,42.11,41.86,42.03,107300.0,28.5269,28.663,28.4928,28.6085,107300.0
2011-08-03 15:00:00,42.04,42.4,42.0,42.27,160400.0,28.6153,28.8604,28.5881,28.7719,160400.0
2011-08-03 15:30:00,42.27,42.28,42.13,42.2,321100.0,28.7719,28.7787,28.6766,28.7242,321100.0
2011-08-04 09:30:00,38.68,39.18,38.42,38.74,609400.0,26.3283,26.6686,26.1513,26.3691,609400.0
2011-08-04 10:00:00,38.76,38.91,38.61,38.72,317600.0,26.3827,26.4848,26.2806,26.3555,317600.0
2011-08-04 10:30:00,38.7,38.95,38.52,38.72,348700.0,26.3419,26.5121,26.2194,26.3555,348700.0
2011-08-04 11:00:00,38.71,39.36,38.62,39.2,595300.0,26.3487,26.7911,26.2874,26.6822,595300.0
2011-08-04 11:30:00,39.19,39.48,38.95,39.03,375300.0,26.6754,26.8728,26.5121,26.5665,375300.0
2011-08-04 12:00:00,39.02,39.16,38.8,38.82,340200.0,26.5597,26.655,26.41,26.4236,340200.0
2011-08-04 12:30:00,38.81,38.86,38.36,38.4,413600.0,26.4168,26.4508,26.1105,26.1377,413600.0
2011-08-04 13:00:00,38.4,38.54,38.37,38.45,273200.0,26.1377,26.233,26.1173,26.1717,273200.0
2011-08-04 13:30:00,38.45,38.5,38.15,38.31,217000.0,26.1717,26.2058,25.9675,26.0764,217000.0
2011-08-04 14:00:00,38.3,38.34,37.96,38.04,215000.0,26.0696,26.0969,25.8382,25.8927,215000.0
2011-08-04 14:30:00,38.04,38.53,38.03,38.4,132400.0,25.8927,26.2262,25.8859,26.1377,132400.0
2011-08-04 15:00:00,38.4,38.54,38.14,38.2,143200.0,26.1377,26.233,25.9607,26.0016,143200.0
2011-08-04 15:30:00,38.17,38.21,37.75,37.75,273800.0,25.9811,26.0084,25.6953,25.6953,273800.0
2011-08-05 09:30:00,38.56,38.6,36.66,36.68,346300.0,26.2466,26.2738,24.9533,24.967,346300.0
2011-08-05 10:00:00,36.68,37.18,36.3,36.94,621700.0,24.967,25.3073,24.7083,25.1439,621700.0
2011-08-05 10:30:00,36.92,36.92,36.62,36.84,257800.0,25.1303,25.1303,24.9261,25.0759,257800.0
2011-08-05 11:00:00,36.82,36.86,36.46,36.66,125500.0,25.0622,25.0895,24.8172,24.9533,125500.0
2011-08-05 11:30:00,36.63,36.67,35.8,35.83,108100.0,24.9329,24.9601,24.368,24.3884,108100.0
2011-08-05 12:00:00,35.79,36.62,35.78,36.17,238400.0,24.3612,24.9261,24.3543,24.6198,238400.0
2011-08-05 12:30:00,36.15,36.93,36.05,36.86,221100.0,24.6062,25.1371,24.5381,25.0895,221100.0
2011-08-05 13:00:00,36.87,37.06,36.69,36.85,171200.0,25.0963,25.2256,24.9738,25.0827,171200.0
2011-08-05 13:30:00,36.85,37.21,36.59,37.01,171100.0,25.0827,25.3277,24.9057,25.1916,171100.0
2011-08-05 14:00:00,37.02,37.04,36.78,36.92,189600.0,25.1984,25.212,25.035,25.1303,189600.0
2011-08-05 14:30:00,36.87,37.06,36.69,36.76,90500.0,25.0963,25.2256,24.9738,25.0214,90500.0
2011-08-05 15:00:00,36.76,36.81,36.22,36.22,181100.0,25.0214,25.0554,24.6538,24.6538,181100.0
2011-08-05 15:30:00,36.21,36.74,36.19,36.61,286900.0,24.647,25.0078,24.6334,24.9193,286900.0
2011-08-08 09:30:00,34.08,34.59,33.96,34.09,445800.0,23.1972,23.5444,23.1155,23.204,445800.0
2011-08-08 10:00:00,34.11,34.26,33.8,33.85,254100.0,23.2176,23.3197,23.0066,23.0407,254100.0
2011-08-08 10:30:00,33.83,33.98,33.52,33.74,557100.0,23.027,23.1291,22.816,22.9658,557100.0
2011-08-08 11:00:00,33.69,34.19,33.56,33.87,333900.0,22.9317,23.2721,22.8433,23.0543,333900.0
2011-08-08 11:30:00,33.87,34.14,33.68,34.04,222300.0,23.0543,23.2381,22.9249,23.17,222300.0
2011-08-08 12:00:00,34.04,34.07,33.72,33.84,142600.0,23.17,23.1904,22.9522,23.0338,142600.0
2011-08-08 12:30:00,33.82,34.0,33.76,33.85,142900.0,23.0202,23.1428,22.9794,23.0407,142900.0
2011-08-08 13:00:00,33.85,33.96,33.61,33.77,153100.0,23.0407,23.1155,22.8773,22.9862,153100.0
2011-08-08 13:30:00,33.75,33.87,33.29,33.29,255900.0,22.9726,23.0543,22.6595,22.6595,255900.0
2011-08-08 14:00:00,33.32,33.45,32.75,32.84,291400.0,22.6799,22.7684,22.2919,22.3532,291400.0
2011-08-08 14:30:00,32.84,33.18,32.84,33.13,348200.0,22.3532,22.5846,22.3532,22.5506,348200.0
2011-08-08 15:00:00,33.11,33.43,32.96,33.15,287100.0,22.537,22.7548,22.4349,22.5642,287100.0
2011-08-08 15:30:00,33.14,33.15,32.45,32.49,430600.0,22.5574,22.5642,22.0877,22.1149,430600.0
2011-08-09 09:30:00,34.1,34.2,33.02,33.51,359300.0,23.2108,23.2789,22.4757,22.8092,359300.0
2011-08-09 10:00:00,33.52,33.8,33.34,33.8,243500.0,22.816,23.0066,22.6935,23.0066,243500.0
2011-08-09 10:30:00,33.79,33.95,33.66,33.72,220300.0,22.9998,23.1087,22.9113,22.9522,220300.0
2011-08-09 11:00:00,33.74,33.97,33.61,33.95,208200.0,22.9658,23.1223,22.8773,23.1087,208200.0
2011-08-09 11:30:00,33.95,34.0,33.72,33.76,134700.0,23.1087,23.1428,22.9522,22.9794,134700.0
2011-08-09 12:00:00,33.79,33.92,33.68,33.71,61700.0,22.9998,23.0883,22.9249,22.9454,61700.0
2011-08-09 12:30:00,33.72,33.82,33.66,33.68,49100.0,22.9522,23.0202,22.9113,22.9249,49100.0
2011-08-09 13:00:00,33.66,33.69,33.56,33.6,66800.0,22.9113,22.9317,22.8433,22.8705,66800.0
2011-08-09 13:30:00,33.6,33.61,33.16,33.33,86900.0,22.8705,22.8773,22.571,22.6867,86900.0
2011-08-09 14:00:00,33.33,33.86,33.3,33.45,304400.0,22.6867,23.0475,22.6663,22.7684,304400.0
2011-08-09 14:30:00,33.46,33.5,32.46,32.55,475400.0,22.7752,22.8024,22.0945,22.1558,475400.0
2011-08-09 15:00:00,32.55,33.69,32.46,33.54,204500.0,22.1558,22.9317,22.0945,22.8296,204500.0
2011-08-09 15:30:00,33.55,34.91,33.38,34.52,865800.0,22.8365,23.7622,22.7207,23.4967,865800.0
2011-08-10 09:30:00,33.26,33.47,32.83,33.13,348200.0,22.6391,22.782,22.3464,22.5506,348200.0
2011-08-10 10:00:00,33.11,33.32,32.5,32.61,387800.0,22.537,22.6799,22.1218,22.1966,387800.0
2011-08-10 10:30:00,32.62,33.01,32.4,32.67,524600.0,22.2034,22.4689,22.0537,22.2375,524600.0
2011-08-10 11:00:00,32.68,32.96,32.33,32.63,454200.0,22.2443,22.4349,22.006,22.2102,454200.0
2011-08-10 11:30:00,32.64,32.85,32.4,32.78,200500.0,22.217,22.36,22.0537,22.3123,200500.0
2011-08-10 12:00:00,32.77,32.88,32.56,32.56,143600.0,22.3055,22.3804,22.1626,22.1626,143600.0
2011-08-10 12:30:00,32.56,32.7,32.39,32.66,114500.0,22.1626,22.2579,22.0469,22.2307,114500.0
2011-08-10 13:00:00,32.66,32.86,32.55,32.78,169700.0,22.2307,22.3668,22.1558,22.3123,169700.0
2011-08-10 13:30:00,32.77,33.1,32.68,33.0,224500.0,22.3055,22.5302,22.2443,22.4621,224500.0
2011-08-10 14:00:00,33.0,33.37,32.95,33.29,353400.0,22.4621,22.7139,22.4281,22.6595,353400.0
2011-08-10 14:30:00,33.27,33.36,32.89,32.89,224400.0,22.6459,22.7071,22.3872,22.3872,224400.0
2011-08-10 15:00:00,32.89,33.08,32.59,32.65,298200.0,22.3872,22.5165,22.183,22.2239,298200.0
2011-08-10 15:30:00,32.65,32.85,32.1,32.27,448200.0,22.2239,22.36,21.8495,21.9652,448200.0
2011-08-11 09:30:00,32.58,32.97,32.24,32.44,242400.0,22.1762,22.4417,21.9448,22.0809,242400.0
2011-08-11 10:00:00,32.45,33.0,32.44,32.79,288500.0,22.0877,22.4621,22.0809,22.3191,288500.0
2011-08-11 10:30:00,32.8,33.21,32.8,33.14,377600.0,22.326,22.605,22.326,22.5574,377600.0
2011-08-11 11:00:00,33.14,33.28,32.93,33.22,312200.0,22.5574,22.6527,22.4144,22.6118,312200.0
2011-08-11 11:30:00,33.22,33.24,32.89,33.02,146100.0,22.6118,22.6254,22.3872,22.4757,146100.0
2011-08-11 12:00:00,33.04,33.17,32.97,33.02,133900.0,22.4893,22.5778,22.4417,22.4757,133900.0
2011-08-11 12:30:00,33.02,33.42,33.01,33.36,104900.0,22.4757,22.748,22.4689,22.7071,104900.0
2011-08-11 13:00:00,33.37,33.38,33.09,33.15,148200.0,22.7139,22.7207,22.5233,22.5642,148200.0
2011-08-11 13:30:00,33.15,33.22,32.9,33.01,359300.0,22.5642,22.6118,22.394,22.4689,359300.0
2011-08-11 14:00:00,32.99,33.27,32.94,33.21,229600.0,22.4553,22.6459,22.4212,22.605,229600.0
2011-08-11 14:30:00,33.2,33.2,33.0,33.16,179900.0,22.5982,22.5982,22.4621,22.571,179900.0
2011-08-11 15:00:00,33.15,33.47,33.15,33.45,241000.0,22.5642,22.782,22.5642,22.7684,241000.0
2011-08-11 15:30:00,33.46,33.74,33.41,33.42,362000.0,22.7752,22.9658,22.7412,22.748,362000.0
2011-08-12 09:30:00,33.74,34.02,33.55,33.75,173300.0,22.9658,23.1564,22.8365,22.9726,173300.0
2011-08-12 10:00:00,33.74,33.79,33.39,33.61,295200.0,22.9658,22.9998,22.7275,22.8773,295200.0
2011-08-12 10:30:00,33.6,33.7,33.28,33.48,266300.0,22.8705,22.9386,22.6527,22.7888,266300.0
2011-08-12 11:00:00,33.46,33.83,33.34,33.76,141700.0,22.7752,23.027,22.6935,22.9794,141700.0
2011-08-12 11:30:00,33.74,33.8,33.58,33.64,175300.0,22.9658,23.0066,22.8569,22.8977,175300.0
2011-08-12 12:00:00,33.65,33.81,33.59,33.63,73600.0,22.9045,23.0134,22.8637,22.8909,73600.0
2011-08-12 12:30:00,33.62,33.63,33.41,33.52,98500.0,22.8841,22.8909,22.7412,22.816,98500.0
2011-08-12 13:00:00,33.52,33.6,33.42,33.45,88400.0,22.816,22.8705,22.748,22.7684,88400.0
2011-08-12 13:30:00,33.46,33.61,33.43,33.6,86600.0,22.7752,22.8773,22.7548,22.8705,86600.0
2011-08-12 14:00:00,33.61,33.62,33.22,33.3,137800.0,22.8773,22.8841,22.6118,22.6663,137800.0
2011-08-12 14:30:00,33.3,33.44,33.23,33.43,85600.0,22.6663,22.7616,22.6186,22.7548,85600.0
2011-08-12 15:00:00,33.43,33.52,33.39,33.47,90000.0,22.7548,22.816,22.7275,22.782,90000.0
2011-08-12 15:30:00,33.48,33.56,33.39,33.55,284600.0,22.7888,22.8433,22.7275,22.8365,284600.0
2011-08-15 09:30:00,34.16,34.29,34.01,34.28,348400.0,23.2517,23.3402,23.1496,23.3333,348400.0
2011-08-15 10:00:00,34.29,34.34,34.18,34.27,253600.0,23.3402,23.3742,23.2653,23.3265,253600.0
2011-08-15 10:30:00,34.28,34.3,34.2,34.22,187000.0,23.3333,23.347,23.2789,23.2925,187000.0
2011-08-15 11:00:00,34.22,34.31,34.2,34.29,149100.0,23.2925,23.3538,23.2789,23.3402,149100.0
2011-08-15 11:30:00,34.29,34.4,34.18,34.32,122500.0,23.3402,23.415,23.2653,23.3606,122500.0
2011-08-15 12:00:00,34.33,34.4,34.3,34.36,60600.0,23.3674,23.415,23.347,23.3878,60600.0
2011-08-15 12:30:00,34.36,34.38,34.31,34.37,92200.0,23.3878,23.4014,23.3538,23.3946,92200.0
2011-08-15 13:00:00,34.37,34.38,34.27,34.37,86400.0,23.3946,23.4014,23.3265,23.3946,86400.0
2011-08-15 13:30:00,34.37,34.44,34.32,34.4,163500.0,23.3946,23.4423,23.3606,23.415,163500.0
2011-08-15 14:00:00,34.4,34.48,34.35,34.43,99400.0,23.415,23.4695,23.381,23.4354,99400.0
2011-08-15 14:30:00,34.43,34.45,34.24,34.38,94000.0,23.4354,23.4491,23.3061,23.4014,94000.0
2011-08-15 15:00:00,34.38,34.45,34.35,34.37,88600.0,23.4014,23.4491,23.381,23.3946,88600.0
2011-08-15 15:30:00,34.38,34.56,34.36,34.45,414100.0,23.4014,23.5239,23.3878,23.4491,414100.0
2011-08-16 09:30:00,33.91,34.22,33.77,33.98,89700.0,23.0815,23.2925,22.9862,23.1291,89700.0
2011-08-16 10:00:00,33.95,34.34,33.93,34.26,476000.0,23.1087,23.3742,23.0951,23.3197,476000.0
2011-08-16 10:30:00,34.26,34.27,34.06,34.21,431700.0,23.3197,23.3265,23.1836,23.2857,431700.0
2011-08-16 11:00:00,34.21,34.33,34.06,34.33,429300.0,23.2857,23.3674,23.1836,23.3674,429300.0
2011-08-16 11:30:00,34.33,34.42,34.23,34.42,195800.0,23.3674,23.4286,23.2993,23.4286,195800.0
2011-08-16 12:00:00,34.42,34.73,34.18,34.27,295800.0,23.4286,23.6396,23.2653,23.3265,295800.0
2011-08-16 12:30:00,34.27,34.39,34.09,34.37,270200.0,23.3265,23.4082,23.204,23.3946,270200.0
2011-08-16 13:00:00,34.36,34.39,34.14,34.22,167500.0,23.3878,23.4082,23.2381,23.2925,167500.0
2011-08-16 13:30:00,34.21,34.53,34.21,34.44,206500.0,23.2857,23.5035,23.2857,23.4423,206500.0
2011-08-16 14:00:00,34.44,34.55,34.26,34.36,167300.0,23.4423,23.5171,23.3197,23.3878,167300.0
2011-08-16 14:30:00,34.36,34.39,34.23,34.28,260100.0,23.3878,23.4082,23.2993,23.3333,260100.0
2011-08-16 15:00:00,34.29,34.43,34.23,34.43,269500.0,23.3402,23.4354,23.2993,23.4354,269500.0
2011-08-16 15:30:00,34.43,34.55,34.35,34.4,950100.0,23.4354,23.5171,23.381,23.415,950100.0
2011-08-17 09:30:00,34.68,35.04,34.61,34.83,246100.0,23.6056,23.8507,23.558,23.7077,246100.0
2011-08-17 10:00:00,34.85,34.94,34.73,34.94,90400.0,23.7213,23.7826,23.6396,23.7826,90400.0
2011-08-17 10:30:00,34.9,34.9,34.55,34.55,126800.0,23.7554,23.7554,23.5171,23.5171,126800.0
2011-08-17 11:00:00,34.55,34.81,34.52,34.6,144300.0,23.5171,23.6941,23.4967,23.5512,144300.0
2011-08-17 11:30:00,34.6,34.63,34.44,34.49,196800.0,23.5512,23.5716,23.4423,23.4763,196800.0
2011-08-17 12:00:00,34.49,34.51,34.26,34.41,59800.0,23.4763,23.4899,23.3197,23.4218,59800.0
2011-08-17 12:30:00,34.43,34.51,34.26,34.33,66700.0,23.4354,23.4899,23.3197,23.3674,66700.0
2011-08-17 13:00:00,34.32,34.38,34.22,34.24,96500.0,23.3606,23.4014,23.2925,23.3061,96500.0
2011-08-17 13:30:00,34.24,34.29,34.07,34.21,114700.0,23.3061,23.3402,23.1904,23.2857,114700.0
2011-08-17 14:00:00,34.21,34.44,34.21,34.28,92500.0,23.2857,23.4423,23.2857,23.3333,92500.0
2011-08-17 14:30:00,34.29,34.31,34.16,34.3,83100.0,23.3402,23.3538,23.2517,23.347,83100.0
2011-08-17 15:00:00,34.3,34.5,34.28,34.45,154700.0,23.347,23.4831,23.3333,23.4491,154700.0
2011-08-17 15:30:00,34.45,34.49,34.33,34.39,370600.0,23.4491,23.4763,23.3674,23.4082,370600.0
2011-08-18 09:30:00,32.78,32.95,32.53,32.78,165800.0,22.3123,22.4281,22.1422,22.3123,165800.0
2011-08-18 10:00:00,32.76,32.78,32.1,32.65,233100.0,22.2987,22.3123,21.8495,22.2239,233100.0
2011-08-18 10:30:00,32.65,32.69,32.35,32.67,114800.0,22.2239,22.2511,22.0197,22.2375,114800.0
2011-08-18 11:00:00,32.69,32.7,32.27,32.46,169100.0,22.2511,22.2579,21.9652,22.0945,169100.0
2011-08-18 11:30:00,32.47,32.78,32.45,32.77,95700.0,22.1013,22.3123,22.0877,22.3055,95700.0
2011-08-18 12:00:00,32.77,32.82,32.69,32.78,118800.0,22.3055,22.3396,22.2511,22.3123,118800.0
2011-08-18 12:30:00,32.78,32.8,32.7,32.73,100300.0,22.3123,22.326,22.2579,22.2783,100300.0
2011-08-18 13:00:00,32.72,32.74,32.43,32.45,114800.0,22.2715,22.2851,22.0741,22.0877,114800.0
2011-08-18 13:30:00,32.45,32.49,32.25,32.3,81400.0,22.0877,22.1149,21.9516,21.9856,81400.0
2011-08-18 14:00:00,32.32,32.53,32.3,32.34,130600.0,21.9992,22.1422,21.9856,22.0128,130600.0
2011-08-18 14:30:00,32.34,32.37,32.1,32.11,114500.0,22.0128,22.0333,21.8495,21.8563,114500.0
2011-08-18 15:00:00,32.12,32.18,32.02,32.15,133000.0,21.8631,21.9039,21.795,21.8835,133000.0
2011-08-18 15:30:00,32.14,32.26,31.88,32.23,219700.0,21.8767,21.9584,21.6997,21.938,219700.0
2011-08-19 09:30:00,31.42,32.01,31.42,31.99,178200.0,21.3866,21.7882,21.3866,21.7746,178200.0
2011-08-19 10:00:00,31.98,32.38,31.88,32.38,172900.0,21.7678,22.0401,21.6997,22.0401,172900.0
2011-08-19 10:30:00,32.39,32.41,32.05,32.12,124700.0,22.0469,22.0605,21.8155,21.8631,124700.0
2011-08-19 11:00:00,32.13,32.24,31.67,31.71,176300.0,21.8699,21.9448,21.5568,21.584,176300.0
2011-08-19 11:30:00,31.72,31.78,31.54,31.78,116200.0,21.5908,21.6317,21.4683,21.6317,116200.0
2011-08-19 12:00:00,31.77,31.79,31.58,31.69,42300.0,21.6249,21.6385,21.4955,21.5704,42300.0
2011-08-19 12:30:00,31.69,31.73,31.55,31.56,93900.0,21.5704,21.5976,21.4751,21.4819,93900.0
2011-08-19 13:00:00,31.56,31.61,31.47,31.48,59500.0,21.4819,21.516,21.4207,21.4275,59500.0
2011-08-19 13:30:00,31.47,31.48,31.21,31.23,87600.0,21.4207,21.4275,21.2437,21.2573,87600.0
2011-08-19 14:00:00,31.21,31.28,31.05,31.18,109300.0,21.2437,21.2913,21.1348,21.2233,109300.0
2011-08-19 14:30:00,31.17,31.25,30.99,31.0,107900.0,21.2165,21.2709,21.0939,21.1007,107900.0
2011-08-19 15:00:00,31.01,31.2,30.93,31.04,155900.0,21.1076,21.2369,21.0531,21.128,155900.0
2011-08-19 15:30:00,31.05,31.12,30.88,30.93,229300.0,21.1348,21.1824,21.0191,21.0531,229300.0
2011-08-22 09:30:00,32.13,32.13,31.79,31.87,303700.0,21.8699,21.8699,21.6385,21.6929,303700.0
2011-08-22 10:00:00,31.84,31.96,31.66,31.91,145800.0,21.6725,21.7542,21.55,21.7202,145800.0
2011-08-22 10:30:00,31.92,31.99,31.6,31.61,237100.0,21.727,21.7746,21.5092,21.516,237100.0
2011-08-22 11:00:00,31.61,31.65,31.44,31.49,165700.0,21.516,21.5432,21.4002,21.4343,165700.0
2011-08-22 11:30:00,31.49,31.5,31.17,31.22,92300.0,21.4343,21.4411,21.2165,21.2505,92300.0
2011-08-22 12:00:00,31.21,31.46,31.19,31.38,50000.0,21.2437,21.4139,21.2301,21.3594,50000.0
2011-08-22 12:30:00,31.38,31.65,31.26,31.62,55100.0,21.3594,21.5432,21.2777,21.5228,55100.0
2011-08-22 13:00:00,31.6,31.61,31.4,31.41,96800.0,21.5092,21.516,21.373,21.3798,96800.0
2011-08-22 13:30:00,31.41,31.48,31.2,31.29,98400.0,21.3798,21.4275,21.2369,21.2981,98400.0
2011-08-22 14:00:00,31.27,31.37,31.17,31.2,94500.0,21.2845,21.3526,21.2165,21.2369,94500.0
2011-08-22 14:30:00,31.2,31.21,31.04,31.07,82200.0,21.2369,21.2437,21.128,21.1484,82200.0
2011-08-22 15:00:00,31.06,31.19,31.04,31.11,128700.0,21.1416,21.2301,21.128,21.1756,128700.0
2011-08-22 15:30:00,31.1,31.11,30.85,30.92,233700.0,21.1688,21.1756,20.9986,21.0463,233700.0
2011-08-23 09:30:00,30.69,31.07,30.45,30.91,235300.0,20.8897,21.1484,20.7264,21.0395,235300.0
2011-08-23 10:00:00,30.89,31.3,30.88,30.99,210300.0,21.0259,21.3049,21.0191,21.0939,210300.0
2011-08-23 10:30:00,30.97,31.05,30.8,30.82,200700.0,21.0803,21.1348,20.9646,20.9782,200700.0
2011-08-23 11:00:00,30.83,30.86,30.68,30.77,170200.0,20.985,21.0055,20.8829,20.9442,170200.0
2011-08-23 11:30:00,30.79,31.38,30.79,31.37,174600.0,20.9578,21.3594,20.9578,21.3526,174600.0
2011-08-23 12:00:00,31.36,31.36,31.08,31.12,84300.0,21.3458,21.3458,21.1552,21.1824,84300.0
2011-08-23 12:30:00,31.12,31.26,31.1,31.16,57000.0,21.1824,21.2777,21.1688,21.2097,57000.0
2011-08-23 13:00:00,31.18,31.29,31.1,31.12,50200.0,21.2233,21.2981,21.1688,21.1824,50200.0
2011-08-23 13:30:00,31.11,31.12,30.88,31.06,94300.0,21.1756,21.1824,21.0191,21.1416,94300.0
2011-08-23 14:00:00,31.04,31.08,30.91,31.04,89700.0,21.128,21.1552,21.0395,21.128,89700.0
2011-08-23 14:30:00,31.06,31.26,31.01,31.25,68900.0,21.1416,21.2777,21.1076,21.2709,68900.0
2011-08-23 15:00:00,31.26,31.41,31.23,31.28,149100.0,21.2777,21.3798,21.2573,21.2913,149100.0
2011-08-23 15:30:00,31.27,31.44,31.22,31.37,267500.0,21.2845,21.4002,21.2505,21.3526,267500.0
2011-08-24 09:30:00,31.52,31.92,31.38,31.91,216400.0,21.4547,21.727,21.3594,21.7202,216400.0
2011-08-24 10:00:00,31.91,32.16,31.76,31.84,299500.0,21.7202,21.8903,21.6181,21.6725,299500.0
2011-08-24 10:30:00,31.84,32.0,31.68,31.68,378100.0,21.6725,21.7814,21.5636,21.5636,378100.0
2011-08-24 11:00:00,31.71,31.89,31.64,31.83,143500.0,21.584,21.7065,21.5364,21.6657,143500.0
2011-08-24 11:30:00,31.79,31.89,31.7,31.73,41800.0,21.6385,21.7065,21.5772,21.5976,41800.0
2011-08-24 12:00:00,31.7,31.77,31.56,31.72,41600.0,21.5772,21.6249,21.4819,21.5908,41600.0
2011-08-24 12:30:00,31.73,31.91,31.68,31.91,38000.0,21.5976,21.7202,21.5636,21.7202,38000.0
2011-08-24 13:00:00,31.89,31.97,31.83,31.92,72000.0,21.7065,21.761,21.6657,21.727,72000.0
2011-08-24 13:30:00,31.93,32.01,31.85,31.98,45200.0,21.7338,21.7882,21.6793,21.7678,45200.0
2011-08-24 14:00:00,31.98,32.05,31.87,32.0,88000.0,21.7678,21.8155,21.6929,21.7814,88000.0
2011-08-24 14:30:00,32.0,32.02,31.9,31.96,110600.0,21.7814,21.795,21.7134,21.7542,110600.0
2011-08-24 15:00:00,31.96,32.01,31.91,31.96,160700.0,21.7542,21.7882,21.7202,21.7542,160700.0
2011-08-24 15:30:00,31.96,32.12,31.94,31.99,384100.0,21.7542,21.8631,21.7406,21.7746,384100.0
2011-08-25 09:30:00,32.17,32.33,31.61,31.73,100200.0,21.8971,22.006,21.516,21.5976,100200.0
2011-08-25 10:00:00,31.77,31.77,31.25,31.36,130200.0,21.6249,21.6249,21.2709,21.3458,130200.0
2011-08-25 10:30:00,31.36,31.42,31.02,31.27,122500.0,21.3458,21.3866,21.1144,21.2845,122500.0
2011-08-25 11:00:00,31.26,31.5,31.14,31.45,142800.0,21.2777,21.4411,21.196,21.407,142800.0
2011-08-25 11:30:00,31.46,31.52,31.38,31.49,89400.0,21.4139,21.4547,21.3594,21.4343,89400.0
2011-08-25 12:00:00,31.49,31.58,31.45,31.54,89300.0,21.4343,21.4955,21.407,21.4683,89300.0
2011-08-25 12:30:00,31.54,31.54,31.33,31.47,72200.0,21.4683,21.4683,21.3254,21.4207,72200.0
2011-08-25 13:00:00,31.47,31.68,31.47,31.65,124000.0,21.4207,21.5636,21.4207,21.5432,124000.0
2011-08-25 13:30:00,31.66,31.71,31.51,31.53,149200.0,21.55,21.584,21.4479,21.4615,149200.0
2011-08-25 14:00:00,31.54,31.66,31.49,31.62,144300.0,21.4683,21.55,21.4343,21.5228,144300.0
2011-08-25 14:30:00,31.61,31.66,31.45,31.48,135000.0,21.516,21.55,21.407,21.4275,135000.0
2011-08-25 15:00:00,31.46,31.53,31.44,31.47,206700.0,21.4139,21.4615,21.4002,21.4207,206700.0
2011-08-25 15:30:00,31.45,31.48,31.26,31.3,288800.0,21.407,21.4275,21.2777,21.3049,288800.0
2011-08-26 09:30:00,30.81,31.01,30.67,30.81,298400.0,20.9714,21.1076,20.8761,20.9714,298400.0
2011-08-26 10:00:00,30.83,31.07,30.34,30.96,327200.0,20.985,21.1484,20.6515,21.0735,327200.0
2011-08-26 10:30:00,30.96,31.36,30.81,31.12,119600.0,21.0735,21.3458,20.9714,21.1824,119600.0
2011-08-26 11:00:00,31.1,31.48,31.05,31.33,155300.0,21.1688,21.4275,21.1348,21.3254,155300.0
2011-08-26 11:30:00,31.33,31.66,31.31,31.63,76900.0,21.3254,21.55,21.3118,21.5296,76900.0
2011-08-26 12:00:00,31.66,31.71,31.47,31.55,89100.0,21.55,21.584,21.4207,21.4751,89100.0
2011-08-26 12:30:00,31.55,31.55,31.43,31.5,79800.0,21.4751,21.4751,21.3934,21.4411,79800.0
2011-08-26 13:00:00,31.5,31.64,31.45,31.63,60500.0,21.4411,21.5364,21.407,21.5296,60500.0
2011-08-26 13:30:00,31.65,31.68,31.57,31.63,91800.0,21.5432,21.5636,21.4887,21.5296,91800.0
2011-08-26 14:00:00,31.63,31.65,31.49,31.52,94000.0,21.5296,21.5432,21.4343,21.4547,94000.0
2011-08-26 14:30:00,31.52,31.59,31.48,31.55,148100.0,21.4547,21.5023,21.4275,21.4751,148100.0
2011-08-26 15:00:00,31.55,31.58,31.45,31.55,86300.0,21.4751,21.4955,21.407,21.4751,86300.0
2011-08-26 15:30:00,31.54,31.7,31.51,31.68,95800.0,21.4683,21.5772,21.4479,21.5636,95800.0
2011-08-29 09:30:00,31.94,32.08,31.94,31.99,142400.0,21.7406,21.8359,21.7406,21.7746,142400.0
2011-08-29 10:00:00,32.0,32.14,31.93,32.08,136200.0,21.7814,21.8767,21.7338,21.8359,136200.0
2011-08-29 10:30:00,32.09,32.16,32.01,32.02,59000.0,21.8427,21.8903,21.7882,21.795,59000.0
2011-08-29 11:00:00,32.02,32.02,31.87,31.95,74100.0,21.795,21.795,21.6929,21.7474,74100.0
2011-08-29 11:30:00,31.95,32.01,31.91,31.93,33400.0,21.7474,21.7882,21.7202,21.7338,33400.0
2011-08-29 12:00:00,31.93,31.98,31.93,31.95,31900.0,21.7338,21.7678,21.7338,21.7474,31900.0
2011-08-29 12:30:00,31.95,31.97,31.9,31.97,37700.0,21.7474,21.761,21.7134,21.761,37700.0
2011-08-29 13:00:00,31.96,32.15,31.92,32.14,32000.0,21.7542,21.8835,21.727,21.8767,32000.0
2011-08-29 13:30:00,32.14,32.16,32.09,32.13,30300.0,21.8767,21.8903,21.8427,21.8699,30300.0
2011-08-29 14:00:00,32.13,32.4,32.13,32.39,78800.0,21.8699,22.0537,21.8699,22.0469,78800.0
2011-08-29 14:30:00,32.4,32.49,32.28,32.31,88800.0,22.0537,22.1149,21.972,21.9924,88800.0
2011-08-29 15:00:00,32.31,32.36,32.27,32.27,73800.0,21.9924,22.0265,21.9652,21.9652,73800.0
2011-08-29 15:30:00,32.27,32.27,32.08,32.09,638100.0,21.9652,21.9652,21.8359,21.8427,638100.0
2011-08-30 09:30:00,31.75,32.15,31.7,31.88,270800.0,21.6113,21.8835,21.5772,21.6997,270800.0
2011-08-30 10:00:00,31.88,31.88,31.55,31.84,194100.0,21.6997,21.6997,21.4751,21.6725,194100.0
2011-08-30 10:30:00,31.84,31.97,31.77,31.94,144800.0,21.6725,21.761,21.6249,21.7406,144800.0
2011-08-30 11:00:00,31.94,32.33,31.9,32.18,326500.0,21.7406,22.006,21.7134,21.9039,326500.0
2011-08-30 11:30:00,32.18,32.35,32.11,32.13,320500.0,21.9039,22.0197,21.8563,21.8699,320500.0
2011-08-30 12:00:00,32.13,32.2,32.01,32.16,201500.0,21.8699,21.9176,21.7882,21.8903,201500.0
2011-08-30 12:30:00,32.16,32.25,32.0,32.04,160500.0,21.8903,21.9516,21.7814,21.8086,160500.0
2011-08-30 13:00:00,32.04,32.31,32.04,32.29,158000.0,21.8086,21.9924,21.8086,21.9788,158000.0
2011-08-30 13:30:00,32.29,32.3,32.09,32.16,194600.0,21.9788,21.9856,21.8427,21.8903,194600.0
2011-08-30 14:00:00,32.16,32.6,32.14,32.59,132400.0,21.8903,22.1898,21.8767,22.183,132400.0
2011-08-30 14:30:00,32.59,32.63,32.28,32.41,176400.0,22.183,22.2102,21.972,22.0605,176400.0
2011-08-30 15:00:00,32.42,32.53,32.35,32.52,156900.0,22.0673,22.1422,22.0197,22.1354,156900.0
2011-08-30 15:30:00,32.53,32.64,32.41,32.42,511000.0,22.1422,22.217,22.0605,22.0673,511000.0
2011-08-31 09:30:00,32.96,33.1,32.9,33.08,291800.0,22.4349,22.5302,22.394,22.5165,291800.0
2011-08-31 10:00:00,33.09,33.39,33.08,33.24,258000.0,22.5233,22.7275,22.5165,22.6254,258000.0
2011-08-31 10:30:00,33.24,33.29,33.14,33.18,203300.0,22.6254,22.6595,22.5574,22.5846,203300.0
2011-08-31 11:00:00,33.19,33.39,33.04,33.37,341100.0,22.5914,22.7275,22.4893,22.7139,341100.0
2011-08-31 11:30:00,33.38,33.38,33.03,33.03,133900.0,22.7207,22.7207,22.4825,22.4825,133900.0
2011-08-31 12:00:00,33.03,33.29,33.03,33.21,40600.0,22.4825,22.6595,22.4825,22.605,40600.0
2011-08-31 12:30:00,33.2,33.28,33.13,33.21,86800.0,22.5982,22.6527,22.5506,22.605,86800.0
2011-08-31 13:00:00,33.22,33.31,33.11,33.25,193900.0,22.6118,22.6731,22.537,22.6323,193900.0
2011-08-31 13:30:00,33.27,33.38,33.2,33.26,75200.0,22.6459,22.7207,22.5982,22.6391,75200.0
2011-08-31 14:00:00,33.27,33.32,33.18,33.31,86800.0,22.6459,22.6799,22.5846,22.6731,86800.0
2011-08-31 14:30:00,33.3,33.31,33.08,33.14,186800.0,22.6663,22.6731,22.5165,22.5574,186800.0
2011-08-31 15:00:00,33.13,33.23,32.98,33.18,170300.0,22.5506,22.6186,22.4485,22.5846,170300.0
2011-08-31 15:30:00,33.18,33.47,33.15,33.2,368700.0,22.5846,22.782,22.5642,22.5982,368700.0
2011-09-01 09:30:00,32.72,33.09,32.5,32.53,241500.0,22.2715,22.5233,22.1218,22.1422,241500.0
2011-09-01 10:00:00,32.52,33.38,32.51,33.04,559600.0,22.1354,22.7207,22.1286,22.4893,559600.0
2011-09-01 10:30:00,33.02,33.13,32.83,32.93,116200.0,22.4757,22.5506,22.3464,22.4144,116200.0
2011-09-01 11:00:00,32.93,33.02,32.85,32.9,242100.0,22.4144,22.4757,22.36,22.394,242100.0
2011-09-01 11:30:00,32.9,33.13,32.88,33.11,285300.0,22.394,22.5506,22.3804,22.537,285300.0
2011-09-01 12:00:00,33.11,33.11,32.99,33.06,158800.0,22.537,22.537,22.4553,22.5029,158800.0
2011-09-01 12:30:00,33.06,33.07,32.85,32.89,73700.0,22.5029,22.5097,22.36,22.3872,73700.0
2011-09-01 13:00:00,32.88,32.91,32.7,32.83,66400.0,22.3804,22.4008,22.2579,22.3464,66400.0
2011-09-01 13:30:00,32.8,32.84,32.56,32.56,113800.0,22.326,22.3532,22.1626,22.1626,113800.0
2011-09-01 14:00:00,32.56,32.72,32.54,32.65,107000.0,22.1626,22.2715,22.149,22.2239,107000.0
2011-09-01 14:30:00,32.66,32.82,32.66,32.71,74700.0,22.2307,22.3396,22.2307,22.2647,74700.0
2011-09-01 15:00:00,32.69,32.72,32.6,32.65,106000.0,22.2511,22.2715,22.1898,22.2239,106000.0
2011-09-01 15:30:00,32.66,32.66,32.5,32.52,144000.0,22.2307,22.2307,22.1218,22.1354,144000.0
2011-09-02 09:30:00,31.3,31.52,31.17,31.43,149700.0,21.3049,21.4547,21.2165,21.3934,149700.0
2011-09-02 10:00:00,31.43,31.59,31.4,31.49,125300.0,21.3934,21.5023,21.373,21.4343,125300.0
2011-09-02 10:30:00,31.47,31.68,31.37,31.68,337700.0,21.4207,21.5636,21.3526,21.5636,337700.0
2011-09-02 11:00:00,31.68,31.84,31.64,31.71,256500.0,21.5636,21.6725,21.5364,21.584,256500.0
2011-09-02 11:30:00,31.71,31.91,31.68,31.79,74800.0,21.584,21.7202,21.5636,21.6385,74800.0
2011-09-02 12:00:00,31.8,31.91,31.79,31.88,91300.0,21.6453,21.7202,21.6385,21.6997,91300.0
2011-09-02 12:30:00,31.89,31.89,31.73,31.78,69100.0,21.7065,21.7065,21.5976,21.6317,69100.0
2011-09-02 13:00:00,31.79,31.81,31.65,31.72,64900.0,21.6385,21.6521,21.5432,21.5908,64900.0
2011-09-02 13:30:00,31.71,31.75,31.63,31.71,54800.0,21.584,21.6113,21.5296,21.584,54800.0
2011-09-02 14:00:00,31.71,31.72,31.45,31.45,81200.0,21.584,21.5908,21.407,21.407,81200.0
2011-09-02 14:30:00,31.44,31.54,31.35,31.39,77700.0,21.4002,21.4683,21.339,21.3662,77700.0
2011-09-02 15:00:00,31.4,31.55,31.35,31.45,90900.0,21.373,21.4751,21.339,21.407,90900.0
2011-09-02 15:30:00,31.45,31.64,31.44,31.48,218500.0,21.407,21.5364,21.4002,21.4275,218500.0
2011-09-06 09:30:00,29.36,29.79,29.36,29.74,232600.0,19.9845,20.2771,19.9845,20.2431,232600.0
2011-09-06 10:00:00,29.74,29.88,29.45,29.5,162900.0,20.2431,20.3384,20.0457,20.0797,162900.0
2011-09-06 10:30:00,29.5,29.65,29.38,29.55,126400.0,20.0797,20.1818,19.9981,20.1138,126400.0
2011-09-06 11:00:00,29.53,29.66,29.35,29.66,134000.0,20.1002,20.1887,19.9776,20.1887,134000.0
2011-09-06 11:30:00,29.66,29.72,29.59,29.68,81000.0,20.1887,20.2295,20.141,20.2023,81000.0
2011-09-06 12:00:00,29.67,29.9,29.64,29.8,141100.0,20.1955,20.352,20.175,20.2839,141100.0
2011-09-06 12:30:00,29.8,29.86,29.75,29.86,73600.0,20.2839,20.3248,20.2499,20.3248,73600.0
2011-09-06 13:00:00,29.86,29.94,29.79,29.8,151600.0,20.3248,20.3792,20.2771,20.2839,151600.0
2011-09-06 13:30:00,29.8,30.11,29.75,29.96,139700.0,20.2839,20.495,20.2499,20.3929,139700.0
2011-09-06 14:00:00,29.96,30.26,29.87,30.21,149200.0,20.3929,20.5971,20.3316,20.563,149200.0
2011-09-06 14:30:00,30.19,30.19,29.87,29.89,91800.0,20.5494,20.5494,20.3316,20.3452,91800.0
2011-09-06 15:00:00,29.9,29.9,29.74,29.82,72700.0,20.352,20.352,20.2431,20.2976,72700.0
2011-09-06 15:30:00,29.82,30.11,29.71,30.07,281500.0,20.2976,20.495,20.2227,20.4677,281500.0
2011-09-07 09:30:00,30.63,30.97,30.56,30.94,124200.0,20.8489,21.0803,20.8013,21.0599,124200.0
2011-09-07 10:00:00,30.97,31.22,30.94,31.1,190700.0,21.0803,21.2505,21.0599,21.1688,190700.0
2011-09-07 10:30:00,31.09,31.22,31.04,31.15,166600.0,21.162,21.2505,21.128,21.2028,166600.0
2011-09-07 11:00:00,31.16,31.6,31.14,31.6,134500.0,21.2097,21.5092,21.196,21.5092,134500.0
2011-09-07 11:30:00,31.59,31.61,31.48,31.59,49100.0,21.5023,21.516,21.4275,21.5023,49100.0
2011-09-07 12:00:00,31.59,31.6,31.53,31.6,50000.0,21.5023,21.5092,21.4615,21.5092,50000.0
2011-09-07 12:30:00,31.6,31.62,31.55,31.58,66700.0,21.5092,21.5228,21.4751,21.4955,66700.0
2011-09-07 13:00:00,31.58,31.61,31.56,31.58,71200.0,21.4955,21.516,21.4819,21.4955,71200.0
2011-09-07 13:30:00,31.57,31.68,31.56,31.67,121500.0,21.4887,21.5636,21.4819,21.5568,121500.0
2011-09-07 14:00:00,31.66,31.83,31.64,31.79,86100.0,21.55,21.6657,21.5364,21.6385,86100.0
2011-09-07 14:30:00,31.8,31.82,31.75,31.81,89900.0,21.6453,21.6589,21.6113,21.6521,89900.0
2011-09-07 15:00:00,31.8,31.81,31.69,31.69,95300.0,21.6453,21.6521,21.5704,21.5704,95300.0
2011-09-07 15:30:00,31.7,31.79,31.56,31.73,262600.0,21.5772,21.6385,21.4819,21.5976,262600.0
2011-09-08 09:30:00,30.93,31.31,30.91,31.13,477900.0,21.0531,21.3118,21.0395,21.1892,477900.0
2011-09-08 10:00:00,31.12,31.35,30.91,31.3,348200.0,21.1824,21.339,21.0395,21.3049,348200.0
2011-09-08 10:30:00,31.3,31.5,31.3,31.48,210700.0,21.3049,21.4411,21.3049,21.4275,210700.0
2011-09-08 11:00:00,31.47,31.57,31.28,31.35,148700.0,21.4207,21.4887,21.2913,21.339,148700.0
2011-09-08 11:30:00,31.32,31.42,31.18,31.22,133100.0,21.3186,21.3866,21.2233,21.2505,133100.0
2011-09-08 12:00:00,31.23,31.24,31.05,31.05,73600.0,21.2573,21.2641,21.1348,21.1348,73600.0
2011-09-08 12:30:00,31.06,31.06,30.93,30.97,113700.0,21.1416,21.1416,21.0531,21.0803,113700.0
2011-09-08 13:00:00,30.97,31.04,30.92,30.98,90300.0,21.0803,21.128,21.0463,21.0871,90300.0
2011-09-08 13:30:00,30.99,31.05,30.62,30.75,158700.0,21.0939,21.1348,20.8421,20.9306,158700.0
2011-09-08 14:00:00,30.74,30.96,30.68,30.8,85900.0,20.9238,21.0735,20.8829,20.9646,85900.0
2011-09-08 14:30:00,30.79,30.91,30.73,30.75,126600.0,20.9578,21.0395,20.917,20.9306,126600.0
2011-09-08 15:00:00,30.75,30.76,30.52,30.61,227500.0,20.9306,20.9374,20.774,20.8353,227500.0
2011-09-08 15:30:00,30.61,30.84,30.56,30.68,278200.0,20.8353,20.9918,20.8013,20.8829,278200.0
2011-09-09 09:30:00,29.71,29.89,29.6,29.77,169600.0,20.2227,20.3452,20.1478,20.2635,169600.0
2011-09-09 10:00:00,29.76,30.04,29.66,30.04,169100.0,20.2567,20.4473,20.1887,20.4473,169100.0
2011-09-09 10:30:00,30.05,30.13,29.97,29.98,110400.0,20.4541,20.5086,20.3997,20.4065,110400.0
2011-09-09 11:00:00,29.99,30.02,29.5,29.52,447700.0,20.4133,20.4337,20.0797,20.0934,447700.0
2011-09-09 11:30:00,29.52,29.68,29.45,29.56,246100.0,20.0934,20.2023,20.0457,20.1206,246100.0
2011-09-09 12:00:00,29.55,29.62,29.42,29.42,128200.0,20.1138,20.1614,20.0253,20.0253,128200.0
2011-09-09 12:30:00,29.44,29.46,29.27,29.39,324600.0,20.0389,20.0525,19.9232,20.0049,324600.0
2011-09-09 13:00:00,29.4,29.68,29.39,29.57,166600.0,20.0117,20.2023,20.0049,20.1274,166600.0
2011-09-09 13:30:00,29.58,29.59,29.47,29.51,92600.0,20.1342,20.141,20.0593,20.0866,92600.0
2011-09-09 14:00:00,29.52,29.73,29.5,29.71,337900.0,20.0934,20.2363,20.0797,20.2227,337900.0
2011-09-09 14:30:00,29.71,29.71,29.47,29.5,350400.0,20.2227,20.2227,20.0593,20.0797,350400.0
2011-09-09 15:00:00,29.48,29.55,29.38,29.39,185100.0,20.0661,20.1138,19.9981,20.0049,185100.0
2011-09-09 15:30:00,29.39,29.65,29.39,29.54,351000.0,20.0049,20.1818,20.0049,20.107,351000.0
2011-09-12 09:30:00,28.75,29.4,28.62,29.36,193500.0,19.5692,20.0117,19.4808,19.9845,193500.0
2011-09-12 10:00:00,29.31,29.41,29.13,29.13,127800.0,19.9504,20.0185,19.8279,19.8279,127800.0
2011-09-12 10:30:00,29.1,29.26,28.96,28.97,120500.0,19.8075,19.9164,19.7122,19.719,120500.0
2011-09-12 11:00:00,28.96,29.23,28.93,29.09,205800.0,19.7122,19.896,19.6918,19.8007,205800.0
2011-09-12 11:30:00,29.08,29.33,29.04,29.2,146700.0,19.7939,19.964,19.7666,19.8755,146700.0
2011-09-12 12:00:00,29.2,29.33,29.16,29.32,126700.0,19.8755,19.964,19.8483,19.9572,126700.0
2011-09-12 12:30:00,29.32,29.33,29.12,29.25,101300.0,19.9572,19.964,19.8211,19.9096,101300.0
2011-09-12 13:00:00,29.26,29.33,29.24,29.28,182400.0,19.9164,19.964,19.9028,19.93,182400.0
2011-09-12 13:30:00,29.28,29.29,29.09,29.25,119500.0,19.93,19.9368,19.8007,19.9096,119500.0
2011-09-12 14:00:00,29.24,29.25,28.99,29.11,108700.0,19.9028,19.9096,19.7326,19.8143,108700.0
2011-09-12 14:30:00,29.12,29.46,29.09,29.15,151700.0,19.8211,20.0525,19.8007,19.8415,151700.0
2011-09-12 15:00:00,29.16,29.18,28.89,29.01,354900.0,19.8483,19.8619,19.6645,19.7462,354900.0
2011-09-12 15:30:00,29.04,29.45,28.98,29.38,590000.0,19.7666,20.0457,19.7258,19.9981,590000.0
2011-09-13 09:30:00,29.15,29.79,29.14,29.78,308300.0,19.8415,20.2771,19.8347,20.2703,308300.0
2011-09-13 10:00:00,29.77,30.11,29.72,29.97,608900.0,20.2635,20.495,20.2295,20.3997,608900.0
2011-09-13 10:30:00,29.97,30.04,29.78,29.82,264900.0,20.3997,20.4473,20.2703,20.2976,264900.0
2011-09-13 11:00:00,29.81,29.92,29.71,29.9,316900.0,20.2908,20.3656,20.2227,20.352,316900.0
2011-09-13 11:30:00,29.92,30.02,29.8,29.88,566400.0,20.3656,20.4337,20.2839,20.3384,566400.0
2011-09-13 12:00:00,29.87,30.1,29.81,30.09,151800.0,20.3316,20.4881,20.2908,20.4813,151800.0
2011-09-13 12:30:00,30.07,30.25,30.03,30.21,118700.0,20.4677,20.5902,20.4405,20.563,118700.0
2011-09-13 13:00:00,30.21,30.3,30.19,30.19,77200.0,20.563,20.6243,20.5494,20.5494,77200.0
2011-09-13 13:30:00,30.18,30.23,30.11,30.16,137700.0,20.5426,20.5766,20.495,20.529,137700.0
2011-09-13 14:00:00,30.16,30.21,30.08,30.21,130900.0,20.529,20.563,20.4745,20.563,130900.0
2011-09-13 14:30:00,30.21,30.21,29.9,29.95,175100.0,20.563,20.563,20.352,20.386,175100.0
2011-09-13 15:00:00,29.96,30.01,29.73,29.89,260400.0,20.3929,20.4269,20.2363,20.3452,260400.0
2011-09-13 15:30:00,29.88,30.03,29.87,29.87,615700.0,20.3384,20.4405,20.3316,20.3316,615700.0
2011-09-14 09:30:00,30.0,30.14,29.73,29.73,304300.0,20.4201,20.5154,20.2363,20.2363,304300.0
2011-09-14 10:00:00,29.76,29.92,29.41,29.58,142600.0,20.2567,20.3656,20.0185,20.1342,142600.0
2011-09-14 10:30:00,29.59,29.82,29.5,29.81,81000.0,20.141,20.2976,20.0797,20.2908,81000.0
2011-09-14 11:00:00,29.79,30.08,29.7,30.06,113300.0,20.2771,20.4745,20.2159,20.4609,113300.0
2011-09-14 11:30:00,30.07,30.26,29.97,30.26,63500.0,20.4677,20.5971,20.3997,20.5971,63500.0
2011-09-14 12:00:00,30.29,30.29,30.05,30.1,54400.0,20.6175,20.6175,20.4541,20.4881,54400.0
2011-09-14 12:30:00,30.1,30.27,30.06,30.19,59800.0,20.4881,20.6039,20.4609,20.5494,59800.0
2011-09-14 13:00:00,30.18,30.22,30.09,30.14,75400.0,20.5426,20.5698,20.4813,20.5154,75400.0
2011-09-14 13:30:00,30.14,30.36,30.13,30.24,170200.0,20.5154,20.6651,20.5086,20.5834,170200.0
2011-09-14 14:00:00,30.24,30.4,30.24,30.27,184500.0,20.5834,20.6923,20.5834,20.6039,184500.0
2011-09-14 14:30:00,30.26,30.35,30.21,30.35,173300.0,20.5971,20.6583,20.563,20.6583,173300.0
2011-09-14 15:00:00,30.35,30.63,30.34,30.59,160100.0,20.6583,20.8489,20.6515,20.8217,160100.0
2011-09-14 15:30:00,30.59,30.66,30.33,30.34,276300.0,20.8217,20.8693,20.6447,20.6515,276300.0
2011-09-15 09:30:00,31.17,31.24,30.88,30.97,558400.0,21.2165,21.2641,21.0191,21.0803,558400.0
2011-09-15 10:00:00,30.99,31.19,30.9,30.96,264100.0,21.0939,21.2301,21.0327,21.0735,264100.0
2011-09-15 10:30:00,30.95,31.06,30.88,31.02,320100.0,21.0667,21.1416,21.0191,21.1144,320100.0
2011-09-15 11:00:00,31.01,31.12,30.94,31.09,282200.0,21.1076,21.1824,21.0599,21.162,282200.0
2011-09-15 11:30:00,31.09,31.15,30.87,30.9,303800.0,21.162,21.2028,21.0123,21.0327,303800.0
2011-09-15 12:00:00,30.9,30.98,30.88,30.91,110900.0,21.0327,21.0871,21.0191,21.0395,110900.0
2011-09-15 12:30:00,30.91,31.01,30.9,30.96,140800.0,21.0395,21.1076,21.0327,21.0735,140800.0
2011-09-15 13:00:00,30.96,31.0,30.89,30.92,277800.0,21.0735,21.1007,21.0259,21.0463,277800.0
2011-09-15 13:30:00,30.92,30.98,30.83,30.98,163500.0,21.0463,21.0871,20.985,21.0871,163500.0
2011-09-15 14:00:00,31.0,31.04,30.94,30.99,128100.0,21.1007,21.128,21.0599,21.0939,128100.0
2011-09-15 14:30:00,30.99,31.18,30.99,31.16,126000.0,21.0939,21.2233,21.0939,21.2097,126000.0
2011-09-15 15:00:00,31.17,31.21,31.02,31.03,97100.0,21.2165,21.2437,21.1144,21.1212,97100.0
2011-09-15 15:30:00,31.03,31.15,31.0,31.05,529400.0,21.1212,21.2028,21.1007,21.1348,529400.0
2011-09-16 09:30:00,31.08,31.2,31.03,31.03,280800.0,21.1552,21.2369,21.1212,21.1212,280800.0
2011-09-16 10:00:00,31.04,31.16,30.89,30.9,191500.0,21.128,21.2097,21.0259,21.0327,191500.0
2011-09-16 10:30:00,30.9,30.97,30.62,30.67,232700.0,21.0327,21.0803,20.8421,20.8761,232700.0
2011-09-16 11:00:00,30.68,30.8,30.59,30.71,205900.0,20.8829,20.9646,20.8217,20.9034,205900.0
2011-09-16 11:30:00,30.71,30.75,30.62,30.7,225300.0,20.9034,20.9306,20.8421,20.8965,225300.0
2011-09-16 12:00:00,30.69,30.76,30.65,30.66,84400.0,20.8897,20.9374,20.8625,20.8693,84400.0
2011-09-16 12:30:00,30.67,30.9,30.66,30.8,103600.0,20.8761,21.0327,20.8693,20.9646,103600.0
2011-09-16 13:00:00,30.79,30.82,30.62,30.68,86900.0,20.9578,20.9782,20.8421,20.8829,86900.0
2011-09-16 13:30:00,30.66,30.72,30.62,30.7,103600.0,20.8693,20.9102,20.8421,20.8965,103600.0
2011-09-16 14:00:00,30.71,30.72,30.64,30.67,76300.0,20.9034,20.9102,20.8557,20.8761,76300.0
2011-09-16 14:30:00,30.67,30.84,30.67,30.8,125900.0,20.8761,20.9918,20.8761,20.9646,125900.0
2011-09-16 15:00:00,30.81,30.82,30.75,30.81,95600.0,20.9714,20.9782,20.9306,20.9714,95600.0
2011-09-16 15:30:00,30.81,30.96,30.77,30.88,323900.0,20.9714,21.0735,20.9442,21.0191,323900.0
2011-09-19 09:30:00,29.51,29.66,29.2,29.28,173200.0,20.0866,20.1887,19.8755,19.93,173200.0
2011-09-19 10:00:00,29.26,29.39,29.18,29.39,82200.0,19.9164,20.0049,19.8619,20.0049,82200.0
2011-09-19 10:30:00,29.39,29.63,29.39,29.57,84200.0,20.0049,20.1682,20.0049,20.1274,84200.0
2011-09-19 11:00:00,29.57,29.71,29.53,29.53,108200.0,20.1274,20.2227,20.1002,20.1002,108200.0
2011-09-19 11:30:00,29.52,29.68,29.43,29.57,58300.0,20.0934,20.2023,20.0321,20.1274,58300.0
2011-09-19 12:00:00,29.57,29.63,29.39,29.4,39500.0,20.1274,20.1682,20.0049,20.0117,39500.0
2011-09-19 12:30:00,29.4,29.47,29.34,29.45,60100.0,20.0117,20.0593,19.9708,20.0457,60100.0
2011-09-19 13:00:00,29.44,29.52,29.39,29.49,64200.0,20.0389,20.0934,20.0049,20.0729,64200.0
2011-09-19 13:30:00,29.49,29.58,29.42,29.57,70200.0,20.0729,20.1342,20.0253,20.1274,70200.0
2011-09-19 14:00:00,29.57,29.68,29.41,29.62,58400.0,20.1274,20.2023,20.0185,20.1614,58400.0
2011-09-19 14:30:00,29.62,29.72,29.59,29.59,82600.0,20.1614,20.2295,20.141,20.141,82600.0
2011-09-19 15:00:00,29.59,29.71,29.48,29.7,177000.0,20.141,20.2227,20.0661,20.2159,177000.0
2011-09-19 15:30:00,29.7,29.75,29.59,29.64,196500.0,20.2159,20.2499,20.141,20.175,196500.0
2011-09-20 09:30:00,29.65,29.7,29.35,29.56,173300.0,20.1818,20.2159,19.9776,20.1206,173300.0
2011-09-20 10:00:00,29.59,29.9,29.59,29.89,183200.0,20.141,20.352,20.141,20.3452,183200.0
2011-09-20 10:30:00,29.89,29.97,29.74,29.82,366300.0,20.3452,20.3997,20.2431,20.2976,366300.0
2011-09-20 11:00:00,29.84,29.92,29.8,29.82,221200.0,20.3112,20.3656,20.2839,20.2976,221200.0
2011-09-20 11:30:00,29.83,29.89,29.7,29.76,157300.0,20.3044,20.3452,20.2159,20.2567,157300.0
2011-09-20 12:00:00,29.76,29.79,29.68,29.75,58700.0,20.2567,20.2771,20.2023,20.2499,58700.0
2011-09-20 12:30:00,29.74,29.77,29.67,29.73,50500.0,20.2431,20.2635,20.1955,20.2363,50500.0
2011-09-20 13:00:00,29.73,29.75,29.63,29.67,63200.0,20.2363,20.2499,20.1682,20.1955,63200.0
2011-09-20 13:30:00,29.67,29.7,29.58,29.67,111400.0,20.1955,20.2159,20.1342,20.1955,111400.0
2011-09-20 14:00:00,29.67,29.76,29.59,29.72,97900.0,20.1955,20.2567,20.141,20.2295,97900.0
2011-09-20 14:30:00,29.73,29.74,29.51,29.58,103000.0,20.2363,20.2431,20.0866,20.1342,103000.0
2011-09-20 15:00:00,29.58,29.6,29.36,29.42,129100.0,20.1342,20.1478,19.9845,20.0253,129100.0
2011-09-20 15:30:00,29.42,29.5,29.36,29.44,287800.0,20.0253,20.0797,19.9845,20.0389,287800.0
2011-09-21 09:30:00,29.38,29.52,29.11,29.27,588800.0,19.9981,20.0934,19.8143,19.9232,588800.0
2011-09-21 10:00:00,29.3,29.38,28.93,28.96,213500.0,19.9436,19.9981,19.6918,19.7122,213500.0
2011-09-21 10:30:00,28.97,29.0,28.69,28.79,164000.0,19.719,19.7394,19.5284,19.5965,164000.0
2011-09-21 11:00:00,28.78,28.93,28.68,28.69,125000.0,19.5897,19.6918,19.5216,19.5284,125000.0
2011-09-21 11:30:00,28.69,28.9,28.62,28.68,183400.0,19.5284,19.6713,19.4808,19.5216,183400.0
2011-09-21 12:00:00,28.66,28.72,28.48,28.54,73200.0,19.508,19.5488,19.3855,19.4263,73200.0
2011-09-21 12:30:00,28.54,28.61,28.4,28.46,82800.0,19.4263,19.4739,19.331,19.3718,82800.0
2011-09-21 13:00:00,28.47,28.69,28.47,28.66,51700.0,19.3787,19.5284,19.3787,19.508,51700.0
2011-09-21 13:30:00,28.66,28.7,28.6,28.61,46500.0,19.508,19.5352,19.4671,19.4739,46500.0
2011-09-21 14:00:00,28.61,28.9,28.54,28.68,94900.0,19.4739,19.6713,19.4263,19.5216,94900.0
2011-09-21 14:30:00,28.66,28.71,28.3,28.52,200400.0,19.508,19.542,19.2629,19.4127,200400.0
2011-09-21 15:00:00,28.52,28.72,28.38,28.4,116100.0,19.4127,19.5488,19.3174,19.331,116100.0
2011-09-21 15:30:00,28.4,28.45,27.81,27.82,316700.0,19.331,19.365,18.9294,18.9362,316700.0
2011-09-22 09:30:00,26.0,26.08,25.57,25.62,395400.0,17.6974,17.7519,17.4047,17.4387,395400.0
2011-09-22 10:00:00,25.62,26.02,25.58,25.89,268100.0,17.4387,17.711,17.4115,17.6225,268100.0
2011-09-22 10:30:00,25.89,25.98,25.69,25.73,251700.0,17.6225,17.6838,17.4864,17.5136,251700.0
2011-09-22 11:00:00,25.71,25.81,25.62,25.7,189900.0,17.5,17.5681,17.4387,17.4932,189900.0
2011-09-22 11:30:00,25.7,25.87,25.62,25.62,219300.0,17.4932,17.6089,17.4387,17.4387,219300.0
2011-09-22 12:00:00,25.62,25.79,25.47,25.77,144700.0,17.4387,17.5545,17.3366,17.5408,144700.0
2011-09-22 12:30:00,25.73,25.97,25.73,25.97,106600.0,17.5136,17.677,17.5136,17.677,106600.0
2011-09-22 13:00:00,25.97,26.0,25.66,25.74,159500.0,17.677,17.6974,17.466,17.5204,159500.0
2011-09-22 13:30:00,25.74,25.89,25.68,25.75,608600.0,17.5204,17.6225,17.4796,17.5272,608600.0
2011-09-22 14:00:00,25.75,26.24,25.66,26.2,804100.0,17.5272,17.8608,17.466,17.8335,804100.0
2011-09-22 14:30:00,26.2,26.22,25.89,25.94,392000.0,17.8335,17.8471,17.6225,17.6566,392000.0
2011-09-22 15:00:00,25.94,25.95,25.42,25.49,644100.0,17.6566,17.6634,17.3026,17.3503,644100.0
2011-09-22 15:30:00,25.48,25.72,25.42,25.66,1478500.0,17.3435,17.5068,17.3026,17.466,1478500.0
2011-09-23 09:30:00,25.12,25.69,25.06,25.58,276900.0,17.0984,17.4864,17.0576,17.4115,276900.0
2011-09-23 10:00:00,25.57,25.65,25.3,25.52,226100.0,17.4047,17.4592,17.2209,17.3707,226100.0
2011-09-23 10:30:00,25.53,25.95,25.53,25.76,210900.0,17.3775,17.6634,17.3775,17.534,210900.0
2011-09-23 11:00:00,25.76,25.8,25.63,25.74,265800.0,17.534,17.5613,17.4456,17.5204,265800.0
2011-09-23 11:30:00,25.76,25.78,25.69,25.78,136900.0,17.534,17.5477,17.4864,17.5477,136900.0
2011-09-23 12:00:00,25.77,25.8,25.6,25.62,113000.0,17.5408,17.5613,17.4251,17.4387,113000.0
2011-09-23 12:30:00,25.63,25.68,25.44,25.53,110000.0,17.4456,17.4796,17.3162,17.3775,110000.0
2011-09-23 13:00:00,25.54,25.61,25.41,25.49,146200.0,17.3843,17.4319,17.2958,17.3503,146200.0
2011-09-23 13:30:00,25.49,25.78,25.44,25.77,175200.0,17.3503,17.5477,17.3162,17.5408,175200.0
2011-09-23 14:00:00,25.78,25.81,25.5,25.55,203700.0,17.5477,17.5681,17.3571,17.3911,203700.0
2011-09-23 14:30:00,25.55,25.71,25.53,25.55,162400.0,17.3911,17.5,17.3775,17.3911,162400.0
2011-09-23 15:00:00,25.55,25.77,25.55,25.74,224000.0,17.3911,17.5408,17.3911,17.5204,224000.0
2011-09-23 15:30:00,25.74,25.79,25.63,25.72,297100.0,17.5204,17.5545,17.4456,17.5068,297100.0
2011-09-26 09:30:00,26.3,26.35,25.83,25.86,317400.0,17.9016,17.9356,17.5817,17.6021,317400.0
2011-09-26 10:00:00,25.87,25.9,25.56,25.7,340100.0,17.6089,17.6293,17.3979,17.4932,340100.0
2011-09-26 10:30:00,25.7,25.91,25.51,25.87,248900.0,17.4932,17.6361,17.3639,17.6089,248900.0
2011-09-26 11:00:00,25.87,26.25,25.82,26.23,167400.0,17.6089,17.8676,17.5749,17.854,167400.0
2011-09-26 11:30:00,26.23,26.41,26.13,26.38,111500.0,17.854,17.9765,17.7859,17.9561,111500.0
2011-09-26 12:00:00,26.38,26.39,26.18,26.34,78000.0,17.9561,17.9629,17.8199,17.9288,78000.0
2011-09-26 12:30:00,26.34,26.38,26.05,26.11,105700.0,17.9288,17.9561,17.7314,17.7723,105700.0
2011-09-26 13:00:00,26.12,26.12,25.9,25.94,35700.0,17.7791,17.7791,17.6293,17.6566,35700.0
2011-09-26 13:30:00,25.94,26.06,25.86,26.02,100900.0,17.6566,17.7382,17.6021,17.711,100900.0
2011-09-26 14:00:00,26.03,26.25,25.99,26.07,162500.0,17.7178,17.8676,17.6906,17.745,162500.0
2011-09-26 14:30:00,26.07,26.24,26.02,26.23,85100.0,17.745,17.8608,17.711,17.854,85100.0
2011-09-26 15:00:00,26.24,26.49,26.16,26.45,252500.0,17.8608,18.0309,17.8063,18.0037,252500.0
2011-09-26 15:30:00,26.43,26.6,26.36,26.5,635200.0,17.9901,18.1058,17.9424,18.0377,635200.0
2011-09-27 09:30:00,27.14,27.4,27.05,27.1,721600.0,18.4734,18.6503,18.4121,18.4461,721600.0
2011-09-27 10:00:00,27.09,27.19,26.93,27.15,223900.0,18.4393,18.5074,18.3304,18.4802,223900.0
2011-09-27 10:30:00,27.15,27.41,27.09,27.41,105600.0,18.4802,18.6571,18.4393,18.6571,105600.0
2011-09-27 11:00:00,27.4,27.42,27.29,27.37,226800.0,18.6503,18.664,18.5755,18.6299,226800.0
2011-09-27 11:30:00,27.37,27.37,26.98,27.06,344000.0,18.6299,18.6299,18.3645,18.4189,344000.0
2011-09-27 12:00:00,27.07,27.3,26.99,27.2,223600.0,18.4257,18.5823,18.3713,18.5142,223600.0
2011-09-27 12:30:00,27.19,27.2,27.03,27.15,67300.0,18.5074,18.5142,18.3985,18.4802,67300.0
2011-09-27 13:00:00,27.14,27.23,27.09,27.19,71600.0,18.4734,18.5346,18.4393,18.5074,71600.0
2011-09-27 13:30:00,27.2,27.22,27.09,27.11,212800.0,18.5142,18.5278,18.4393,18.4529,212800.0
2011-09-27 14:00:00,27.11,27.17,27.0,27.01,339800.0,18.4529,18.4938,18.3781,18.3849,339800.0
2011-09-27 14:30:00,27.01,27.13,26.99,27.0,115000.0,18.3849,18.4666,18.3713,18.3781,115000.0
2011-09-27 15:00:00,26.98,27.0,26.64,26.72,165700.0,18.3645,18.3781,18.133,18.1875,165700.0
2011-09-27 15:30:00,26.72,26.8,26.42,26.59,301300.0,18.1875,18.2419,17.9833,18.099,301300.0
2011-09-28 09:30:00,26.46,26.57,26.38,26.5,211200.0,18.0105,18.0854,17.9561,18.0377,211200.0
2011-09-28 10:00:00,26.5,26.5,26.13,26.18,345600.0,18.0377,18.0377,17.7859,17.8199,345600.0
2011-09-28 10:30:00,26.19,26.29,26.05,26.11,136200.0,17.8267,17.8948,17.7314,17.7723,136200.0
2011-09-28 11:00:00,26.11,26.27,26.06,26.23,182900.0,17.7723,17.8812,17.7382,17.854,182900.0
2011-09-28 11:30:00,26.24,26.35,26.12,26.29,100300.0,17.8608,17.9356,17.7791,17.8948,100300.0
2011-09-28 12:00:00,26.29,26.34,26.06,26.22,270800.0,17.8948,17.9288,17.7382,17.8471,270800.0
2011-09-28 12:30:00,26.21,26.23,26.1,26.17,69200.0,17.8403,17.854,17.7655,17.8131,69200.0
2011-09-28 13:00:00,26.19,26.19,25.88,25.88,74100.0,17.8267,17.8267,17.6157,17.6157,74100.0
2011-09-28 13:30:00,25.88,25.89,25.63,25.74,80100.0,17.6157,17.6225,17.4456,17.5204,80100.0
2011-09-28 14:00:00,25.74,25.82,25.65,25.74,82500.0,17.5204,17.5749,17.4592,17.5204,82500.0
2011-09-28 14:30:00,25.73,25.88,25.7,25.81,111600.0,17.5136,17.6157,17.4932,17.5681,111600.0
2011-09-28 15:00:00,25.8,25.98,25.69,25.7,112800.0,17.5613,17.6838,17.4864,17.4932,112800.0
2011-09-28 15:30:00,25.7,25.72,25.42,25.53,237100.0,17.4932,17.5068,17.3026,17.3775,237100.0
2011-09-29 09:30:00,26.5,26.55,26.33,26.4,182000.0,18.0377,18.0718,17.922,17.9697,182000.0
2011-09-29 10:00:00,26.41,26.49,26.16,26.17,136900.0,17.9765,18.0309,17.8063,17.8131,136900.0
2011-09-29 10:30:00,26.17,26.2,25.6,25.71,430500.0,17.8131,17.8335,17.4251,17.5,430500.0
2011-09-29 11:00:00,25.73,26.01,25.63,25.98,208500.0,17.5136,17.7042,17.4456,17.6838,208500.0
2011-09-29 11:30:00,25.96,26.11,25.89,26.01,69500.0,17.6702,17.7723,17.6225,17.7042,69500.0
2011-09-29 12:00:00,26.01,26.14,25.86,25.91,55100.0,17.7042,17.7927,17.6021,17.6361,55100.0
2011-09-29 12:30:00,25.91,25.92,25.66,25.82,60500.0,17.6361,17.6429,17.466,17.5749,60500.0
2011-09-29 13:00:00,25.81,25.98,25.78,25.8,54400.0,17.5681,17.6838,17.5477,17.5613,54400.0
2011-09-29 13:30:00,25.77,25.77,25.53,25.69,125100.0,17.5408,17.5408,17.3775,17.4864,125100.0
2011-09-29 14:00:00,25.69,25.74,25.37,25.51,106300.0,17.4864,17.5204,17.2686,17.3639,106300.0
2011-09-29 14:30:00,25.51,25.59,25.31,25.5,142800.0,17.3639,17.4183,17.2277,17.3571,142800.0
2011-09-29 15:00:00,25.5,25.61,25.28,25.56,261300.0,17.3571,17.4319,17.2073,17.3979,261300.0
2011-09-29 15:30:00,25.59,25.88,25.54,25.85,295100.0,17.4183,17.6157,17.3843,17.5953,295100.0
2011-09-30 09:30:00,25.06,25.3,24.97,24.98,217900.0,17.0576,17.2209,16.9963,17.0031,217900.0
2011-09-30 10:00:00,24.98,25.55,24.94,25.46,200800.0,17.0031,17.3911,16.9759,17.3298,200800.0
2011-09-30 10:30:00,25.45,25.59,25.41,25.43,235400.0,17.323,17.4183,17.2958,17.3094,235400.0
2011-09-30 11:00:00,25.43,25.71,25.42,25.63,225600.0,17.3094,17.5,17.3026,17.4456,225600.0
2011-09-30 11:30:00,25.64,25.76,25.56,25.61,83000.0,17.4524,17.534,17.3979,17.4319,83000.0
2011-09-30 12:00:00,25.61,25.78,25.6,25.69,59100.0,17.4319,17.5477,17.4251,17.4864,59100.0
2011-09-30 12:30:00,25.7,25.72,25.6,25.61,35600.0,17.4932,17.5068,17.4251,17.4319,35600.0
2011-09-30 13:00:00,25.6,25.73,25.53,25.69,76900.0,17.4251,17.5136,17.3775,17.4864,76900.0
2011-09-30 13:30:00,25.68,25.8,25.67,25.69,79900.0,17.4796,17.5613,17.4728,17.4864,79900.0
2011-09-30 14:00:00,25.69,25.7,25.32,25.38,110600.0,17.4864,17.4932,17.2345,17.2754,110600.0
2011-09-30 14:30:00,25.37,25.57,25.37,25.55,112100.0,17.2686,17.4047,17.2686,17.3911,112100.0
2011-09-30 15:00:00,25.55,25.7,25.48,25.49,277400.0,17.3911,17.4932,17.3435,17.3503,277400.0
2011-09-30 15:30:00,25.48,25.7,25.43,25.43,487800.0,17.3435,17.4932,17.3094,17.3094,487800.0
2011-10-03 09:30:00,24.52,24.58,24.33,24.46,357900.0,16.69,16.7309,16.5607,16.6492,357900.0
2011-10-03 10:00:00,24.45,25.07,24.42,24.94,399000.0,16.6424,17.0644,16.6219,16.9759,399000.0
2011-10-03 10:30:00,24.93,24.99,24.66,24.94,353800.0,16.9691,17.0099,16.7853,16.9759,353800.0
2011-10-03 11:00:00,24.93,25.14,24.77,25.03,382700.0,16.9691,17.112,16.8602,17.0372,382700.0
2011-10-03 11:30:00,25.03,25.19,24.96,25.14,130600.0,17.0372,17.1461,16.9895,17.112,130600.0
2011-10-03 12:00:00,25.13,25.17,24.91,24.96,93800.0,17.1052,17.1324,16.9555,16.9895,93800.0
2011-10-03 12:30:00,24.97,24.97,24.61,24.61,110400.0,16.9963,16.9963,16.7513,16.7513,110400.0
2011-10-03 13:00:00,24.61,24.63,24.4,24.54,200000.0,16.7513,16.7649,16.6083,16.7036,200000.0
2011-10-03 13:30:00,24.54,24.61,24.41,24.45,181300.0,16.7036,16.7513,16.6151,16.6424,181300.0
2011-10-03 14:00:00,24.45,24.61,24.37,24.43,136700.0,16.6424,16.7513,16.5879,16.6288,136700.0
2011-10-03 14:30:00,24.44,24.48,24.21,24.32,145000.0,16.6356,16.6628,16.479,16.5539,145000.0
2011-10-03 15:00:00,24.32,24.49,24.26,24.27,106000.0,16.5539,16.6696,16.513,16.5198,106000.0
2011-10-03 15:30:00,24.28,24.38,24.08,24.08,337300.0,16.5267,16.5947,16.3905,16.3905,337300.0
2011-10-04 09:30:00,23.62,23.87,23.41,23.5,204200.0,16.0774,16.2476,15.9345,15.9957,204200.0
2011-10-04 10:00:00,23.5,23.7,23.29,23.53,245500.0,15.9957,16.1319,15.8528,16.0161,245500.0
2011-10-04 10:30:00,23.54,24.16,23.51,24.14,366900.0,16.023,16.445,16.0025,16.4314,366900.0
2011-10-04 11:00:00,24.14,24.32,24.0,24.06,630500.0,16.4314,16.5539,16.3361,16.3769,630500.0
2011-10-04 11:30:00,24.05,24.58,24.05,24.55,172100.0,16.3701,16.7309,16.3701,16.7104,172100.0
2011-10-04 12:00:00,24.55,24.72,24.49,24.51,110500.0,16.7104,16.8261,16.6696,16.6832,110500.0
2011-10-04 12:30:00,24.52,24.76,24.47,24.63,120400.0,16.69,16.8534,16.656,16.7649,120400.0
2011-10-04 13:00:00,24.63,24.68,24.36,24.48,104600.0,16.7649,16.7989,16.5811,16.6628,104600.0
2011-10-04 13:30:00,24.48,24.61,24.33,24.37,142900.0,16.6628,16.7513,16.5607,16.5879,142900.0
2011-10-04 14:00:00,24.39,24.53,24.22,24.47,153000.0,16.6015,16.6968,16.4858,16.656,153000.0
2011-10-04 14:30:00,24.47,24.58,24.25,24.33,193300.0,16.656,16.7309,16.5062,16.5607,193300.0
2011-10-04 15:00:00,24.34,24.68,24.23,24.61,401300.0,16.5675,16.7989,16.4926,16.7513,401300.0
2011-10-04 15:30:00,24.62,25.05,24.56,25.04,844700.0,16.7581,17.0508,16.7172,17.044,844700.0
2011-10-05 09:30:00,25.46,25.47,25.25,25.34,517200.0,17.3298,17.3366,17.1869,17.2482,517200.0
2011-10-05 10:00:00,25.33,25.6,25.29,25.37,605500.0,17.2414,17.4251,17.2141,17.2686,605500.0
2011-10-05 10:30:00,25.37,25.92,25.37,25.88,285200.0,17.2686,17.6429,17.2686,17.6157,285200.0
2011-10-05 11:00:00,25.87,25.92,25.68,25.7,473500.0,17.6089,17.6429,17.4796,17.4932,473500.0
2011-10-05 11:30:00,25.69,25.85,25.68,25.83,220700.0,17.4864,17.5953,17.4796,17.5817,220700.0
2011-10-05 12:00:00,25.85,25.89,25.71,25.82,161600.0,17.5953,17.6225,17.5,17.5749,161600.0
2011-10-05 12:30:00,25.82,26.03,25.79,26.02,203400.0,17.5749,17.7178,17.5545,17.711,203400.0
2011-10-05 13:00:00,26.02,26.32,26.01,26.18,153400.0,17.711,17.9152,17.7042,17.8199,153400.0
2011-10-05 13:30:00,26.18,26.47,26.16,26.4,125400.0,17.8199,18.0173,17.8063,17.9697,125400.0
2011-10-05 14:00:00,26.41,26.55,26.25,26.52,254400.0,17.9765,18.0718,17.8676,18.0514,254400.0
2011-10-05 14:30:00,26.54,26.57,26.33,26.48,201100.0,18.065,18.0854,17.922,18.0241,201100.0
2011-10-05 15:00:00,26.51,26.51,26.28,26.45,523800.0,18.0445,18.0445,17.888,18.0037,523800.0
2011-10-05 15:30:00,26.45,26.75,26.45,26.69,528200.0,18.0037,18.2079,18.0037,18.1671,528200.0
2011-10-06 09:30:00,26.84,27.41,26.82,27.27,518900.0,18.2692,18.6571,18.2556,18.5619,518900.0
2011-10-06 10:00:00,27.24,27.39,27.08,27.19,317900.0,18.5414,18.6435,18.4325,18.5074,317900.0
2011-10-06 10:30:00,27.19,27.51,27.18,27.47,285200.0,18.5074,18.7252,18.5006,18.698,285200.0
2011-10-06 11:00:00,27.48,28.1,27.47,28.08,541900.0,18.7048,19.1268,18.698,19.1132,541900.0
2011-10-06 11:30:00,28.08,28.39,28.07,28.33,317400.0,19.1132,19.3242,19.1064,19.2834,317400.0
2011-10-06 12:00:00,28.31,28.33,28.04,28.07,99000.0,19.2697,19.2834,19.086,19.1064,99000.0
2011-10-06 12:30:00,28.07,28.12,27.74,27.74,103300.0,19.1064,19.1404,18.8818,18.8818,103300.0
2011-10-06 13:00:00,27.74,27.79,27.65,27.67,110400.0,18.8818,18.9158,18.8205,18.8341,110400.0
2011-10-06 13:30:00,27.66,27.69,27.43,27.61,189000.0,18.8273,18.8477,18.6708,18.7933,189000.0
2011-10-06 14:00:00,27.61,27.74,27.53,27.68,125700.0,18.7933,18.8818,18.7388,18.8409,125700.0
2011-10-06 14:30:00,27.66,27.69,27.54,27.62,153200.0,18.8273,18.8477,18.7456,18.8001,153200.0
2011-10-06 15:00:00,27.63,27.73,27.51,27.51,183400.0,18.8069,18.875,18.7252,18.7252,183400.0
2011-10-06 15:30:00,27.5,27.83,27.46,27.81,338600.0,18.7184,18.943,18.6912,18.9294,338600.0
2011-10-07 09:30:00,27.68,27.79,27.25,27.63,417000.0,18.8409,18.9158,18.5482,18.8069,417000.0
2011-10-07 10:00:00,27.62,27.91,27.41,27.83,222700.0,18.8001,18.9975,18.6571,18.943,222700.0
2011-10-07 10:30:00,27.82,27.9,27.55,27.6,142400.0,18.9362,18.9907,18.7524,18.7865,142400.0
2011-10-07 11:00:00,27.59,27.65,27.29,27.32,193600.0,18.7797,18.8205,18.5755,18.5959,193600.0
2011-10-07 11:30:00,27.31,27.4,27.16,27.28,239900.0,18.5891,18.6503,18.487,18.5687,239900.0
2011-10-07 12:00:00,27.31,27.33,26.82,27.04,228000.0,18.5891,18.6027,18.2556,18.4053,228000.0
2011-10-07 12:30:00,27.03,27.15,26.99,27.01,183400.0,18.3985,18.4802,18.3713,18.3849,183400.0
2011-10-07 13:00:00,27.0,27.17,26.99,27.08,143800.0,18.3781,18.4938,18.3713,18.4325,143800.0
2011-10-07 13:30:00,27.07,27.17,26.91,27.16,120600.0,18.4257,18.4938,18.3168,18.487,120600.0
2011-10-07 14:00:00,27.16,27.34,27.03,27.18,192200.0,18.487,18.6095,18.3985,18.5006,192200.0
2011-10-07 14:30:00,27.18,27.29,27.05,27.16,211600.0,18.5006,18.5755,18.4121,18.487,211600.0
2011-10-07 15:00:00,27.17,27.49,27.11,27.48,268500.0,18.4938,18.7116,18.4529,18.7048,268500.0
2011-10-07 15:30:00,27.47,27.53,26.98,27.0,498600.0,18.698,18.7388,18.3645,18.3781,498600.0
2011-10-10 09:30:00,28.36,28.39,28.16,28.35,199400.0,19.3038,19.3242,19.1676,19.297,199400.0
2011-10-10 10:00:00,28.35,28.46,28.29,28.35,131700.0,19.297,19.3718,19.2561,19.297,131700.0
2011-10-10 10:30:00,28.35,28.4,28.25,28.34,116900.0,19.297,19.331,19.2289,19.2902,116900.0
2011-10-10 11:00:00,28.34,28.48,28.3,28.47,129300.0,19.2902,19.3855,19.2629,19.3787,129300.0
2011-10-10 11:30:00,28.47,28.47,28.29,28.38,71500.0,19.3787,19.3787,19.2561,19.3174,71500.0
2011-10-10 12:00:00,28.39,28.45,28.29,28.3,40100.0,19.3242,19.365,19.2561,19.2629,40100.0
2011-10-10 12:30:00,28.3,28.35,28.14,28.14,52800.0,19.2629,19.297,19.154,19.154,52800.0
2011-10-10 13:00:00,28.15,28.28,28.14,28.23,39800.0,19.1608,19.2493,19.154,19.2153,39800.0
2011-10-10 13:30:00,28.23,28.24,28.1,28.16,53200.0,19.2153,19.2221,19.1268,19.1676,53200.0
2011-10-10 14:00:00,28.16,28.24,28.05,28.17,93000.0,19.1676,19.2221,19.0928,19.1745,93000.0
2011-10-10 14:30:00,28.2,28.21,28.02,28.05,47500.0,19.1949,19.2017,19.0724,19.0928,47500.0
2011-10-10 15:00:00,28.04,28.09,27.84,27.92,98300.0,19.086,19.12,18.9498,19.0043,98300.0
2011-10-10 15:30:00,27.9,28.3,27.84,28.25,399000.0,18.9907,19.2629,18.9498,19.2289,399000.0
2011-10-11 09:30:00,27.86,28.09,27.76,28.02,180300.0,18.9634,19.12,18.8954,19.0724,180300.0
2011-10-11 10:00:00,27.99,28.19,27.91,28.17,120300.0,19.0519,19.1881,18.9975,19.1745,120300.0
2011-10-11 10:30:00,28.17,28.23,28.1,28.14,123900.0,19.1745,19.2153,19.1268,19.154,123900.0
2011-10-11 11:00:00,28.14,28.18,27.92,27.95,124600.0,19.154,19.1813,19.0043,19.0247,124600.0
2011-10-11 11:30:00,27.96,28.07,27.95,28.03,61000.0,19.0315,19.1064,19.0247,19.0792,61000.0
2011-10-11 12:00:00,28.05,28.09,28.0,28.06,62900.0,19.0928,19.12,19.0587,19.0996,62900.0
2011-10-11 12:30:00,28.06,28.08,27.82,27.9,99700.0,19.0996,19.1132,18.9362,18.9907,99700.0
2011-10-11 13:00:00,27.89,27.93,27.8,27.9,93100.0,18.9839,19.0111,18.9226,18.9907,93100.0
2011-10-11 13:30:00,27.92,28.0,27.81,28.0,97500.0,19.0043,19.0587,18.9294,19.0587,97500.0
2011-10-11 14:00:00,27.99,28.0,27.83,27.86,115800.0,19.0519,19.0587,18.943,18.9634,115800.0
2011-10-11 14:30:00,27.86,27.91,27.68,27.78,138300.0,18.9634,18.9975,18.8409,18.909,138300.0
2011-10-11 15:00:00,27.77,28.0,27.77,27.86,281300.0,18.9022,19.0587,18.9022,18.9634,281300.0
2011-10-11 15:30:00,27.87,28.01,27.87,27.98,429900.0,18.9703,19.0655,18.9703,19.0451,429900.0
2011-10-12 09:30:00,28.87,28.88,28.57,28.75,301800.0,19.6509,19.6577,19.4467,19.5692,301800.0
2011-10-12 10:00:00,28.75,28.76,28.59,28.67,359900.0,19.5692,19.576,19.4603,19.5148,359900.0
2011-10-12 10:30:00,28.67,28.73,28.35,28.38,361400.0,19.5148,19.5556,19.297,19.3174,361400.0
2011-10-12 11:00:00,28.38,28.75,28.37,28.68,236400.0,19.3174,19.5692,19.3106,19.5216,236400.0
2011-10-12 11:30:00,28.69,28.78,28.57,28.65,130100.0,19.5284,19.5897,19.4467,19.5012,130100.0
2011-10-12 12:00:00,28.66,28.73,28.53,28.71,130500.0,19.508,19.5556,19.4195,19.542,130500.0
2011-10-12 12:30:00,28.71,28.92,28.71,28.85,169300.0,19.542,19.685,19.542,19.6373,169300.0
2011-10-12 13:00:00,28.86,28.95,28.84,28.9,191800.0,19.6441,19.7054,19.6305,19.6713,191800.0
2011-10-12 13:30:00,28.92,28.98,28.85,28.9,134800.0,19.685,19.7258,19.6373,19.6713,134800.0
2011-10-12 14:00:00,28.9,28.95,28.74,28.85,315700.0,19.6713,19.7054,19.5624,19.6373,315700.0
2011-10-12 14:30:00,28.85,28.89,28.76,28.8,252300.0,19.6373,19.6645,19.576,19.6033,252300.0
2011-10-12 15:00:00,28.8,28.87,28.74,28.81,566500.0,19.6033,19.6509,19.5624,19.6101,566500.0
2011-10-12 15:30:00,28.82,28.88,28.62,28.66,411800.0,19.6169,19.6577,19.4808,19.508,411800.0
2011-10-13 09:30:00,28.87,28.89,28.32,28.4,208500.0,19.6509,19.6645,19.2766,19.331,208500.0
2011-10-13 10:00:00,28.39,28.44,28.18,28.34,191300.0,19.3242,19.3582,19.1813,19.2902,191300.0
2011-10-13 10:30:00,28.34,28.4,28.15,28.15,138200.0,19.2902,19.331,19.1608,19.1608,138200.0
2011-10-13 11:00:00,28.16,28.28,28.06,28.09,149900.0,19.1676,19.2493,19.0996,19.12,149900.0
2011-10-13 11:30:00,28.1,28.3,28.09,28.19,187800.0,19.1268,19.2629,19.12,19.1881,187800.0
2011-10-13 12:00:00,28.19,28.25,28.1,28.1,64100.0,19.1881,19.2289,19.1268,19.1268,64100.0
2011-10-13 12:30:00,28.1,28.26,28.01,28.24,60200.0,19.1268,19.2357,19.0655,19.2221,60200.0
2011-10-13 13:00:00,28.24,28.35,28.14,28.27,150200.0,19.2221,19.297,19.154,19.2425,150200.0
2011-10-13 13:30:00,28.26,28.4,28.22,28.34,87800.0,19.2357,19.331,19.2085,19.2902,87800.0
2011-10-13 14:00:00,28.34,28.52,28.27,28.38,156200.0,19.2902,19.4127,19.2425,19.3174,156200.0
2011-10-13 14:30:00,28.38,28.71,28.37,28.68,171900.0,19.3174,19.542,19.3106,19.5216,171900.0
2011-10-13 15:00:00,28.69,28.82,28.61,28.63,250900.0,19.5284,19.6169,19.4739,19.4876,250900.0
2011-10-13 15:30:00,28.63,28.74,28.51,28.65,288600.0,19.4876,19.5624,19.4059,19.5012,288600.0
2011-10-14 09:30:00,29.47,29.49,29.3,29.34,321900.0,20.0593,20.0729,19.9436,19.9708,321900.0
2011-10-14 10:00:00,29.34,29.34,29.12,29.2,318100.0,19.9708,19.9708,19.8211,19.8755,318100.0
2011-10-14 10:30:00,29.2,29.32,29.18,29.25,396200.0,19.8755,19.9572,19.8619,19.9096,396200.0
2011-10-14 11:00:00,29.26,29.38,29.19,29.29,478200.0,19.9164,19.9981,19.8687,19.9368,478200.0
2011-10-14 11:30:00,29.28,29.3,29.19,29.21,208900.0,19.93,19.9436,19.8687,19.8824,208900.0
2011-10-14 12:00:00,29.19,29.4,29.18,29.37,63800.0,19.8687,20.0117,19.8619,19.9913,63800.0
2011-10-14 12:30:00,29.39,29.48,29.39,29.42,37800.0,20.0049,20.0661,20.0049,20.0253,37800.0
2011-10-14 13:00:00,29.42,29.55,29.42,29.49,53400.0,20.0253,20.1138,20.0253,20.0729,53400.0
2011-10-14 13:30:00,29.49,29.5,29.43,29.46,97500.0,20.0729,20.0797,20.0321,20.0525,97500.0
2011-10-14 14:00:00,29.45,29.48,29.38,29.38,112700.0,20.0457,20.0661,19.9981,19.9981,112700.0
2011-10-14 14:30:00,29.39,29.41,29.3,29.4,116700.0,20.0049,20.0185,19.9436,20.0117,116700.0
2011-10-14 15:00:00,29.39,29.7,29.38,29.69,154900.0,20.0049,20.2159,19.9981,20.2091,154900.0
2011-10-14 15:30:00,29.69,29.81,29.55,29.67,296900.0,20.2091,20.2908,20.1138,20.1955,296900.0
2011-10-17 09:30:00,29.75,29.77,29.09,29.11,171600.0,20.2499,20.2635,19.8007,19.8143,171600.0
2011-10-17 10:00:00,29.11,29.19,28.85,28.85,95600.0,19.8143,19.8687,19.6373,19.6373,95600.0
2011-10-17 10:30:00,28.84,29.2,28.81,29.17,150800.0,19.6305,19.8755,19.6101,19.8551,150800.0
2011-10-17 11:00:00,29.15,29.15,28.98,29.11,155300.0,19.8415,19.8415,19.7258,19.8143,155300.0
2011-10-17 11:30:00,29.1,29.2,29.03,29.04,184900.0,19.8075,19.8755,19.7598,19.7666,184900.0
2011-10-17 12:00:00,29.03,29.04,28.91,28.94,60400.0,19.7598,19.7666,19.6781,19.6986,60400.0
2011-10-17 12:30:00,28.94,28.98,28.87,28.92,45500.0,19.6986,19.7258,19.6509,19.685,45500.0
2011-10-17 13:00:00,28.91,29.0,28.86,28.95,37800.0,19.6781,19.7394,19.6441,19.7054,37800.0
2011-10-17 13:30:00,28.94,28.94,28.76,28.82,53000.0,19.6986,19.6986,19.576,19.6169,53000.0
2011-10-17 14:00:00,28.79,28.88,28.79,28.84,119800.0,19.5965,19.6577,19.5965,19.6305,119800.0
2011-10-17 14:30:00,28.83,28.96,28.74,28.95,132600.0,19.6237,19.7122,19.5624,19.7054,132600.0
2011-10-17 15:00:00,28.95,29.0,28.87,28.92,74700.0,19.7054,19.7394,19.6509,19.685,74700.0
2011-10-17 15:30:00,28.93,28.98,28.76,28.83,229500.0,19.6918,19.7258,19.576,19.6237,229500.0
2011-10-18 09:30:00,28.93,29.16,28.5,28.62,268300.0,19.6918,19.8483,19.3991,19.4808,268300.0
2011-10-18 10:00:00,28.63,29.15,28.47,29.15,269600.0,19.4876,19.8415,19.3787,19.8415,269600.0
2011-10-18 10:30:00,29.17,29.49,29.08,29.32,258300.0,19.8551,20.0729,19.7939,19.9572,258300.0
2011-10-18 11:00:00,29.32,29.33,28.97,28.98,176200.0,19.9572,19.964,19.719,19.7258,176200.0
2011-10-18 11:30:00,29.02,29.24,29.0,29.1,223700.0,19.753,19.9028,19.7394,19.8075,223700.0
2011-10-18 12:00:00,29.1,29.15,28.95,29.03,195000.0,19.8075,19.8415,19.7054,19.7598,195000.0
2011-10-18 12:30:00,29.03,29.26,28.99,29.14,101900.0,19.7598,19.9164,19.7326,19.8347,101900.0
2011-10-18 13:00:00,29.14,29.15,28.94,29.02,112300.0,19.8347,19.8415,19.6986,19.753,112300.0
2011-10-18 13:30:00,29.02,29.13,28.95,29.1,106300.0,19.753,19.8279,19.7054,19.8075,106300.0
2011-10-18 14:00:00,29.13,29.2,29.03,29.17,271500.0,19.8279,19.8755,19.7598,19.8551,271500.0
2011-10-18 14:30:00,29.18,29.21,28.98,29.08,325500.0,19.8619,19.8824,19.7258,19.7939,325500.0
2011-10-18 15:00:00,29.08,29.71,29.08,29.38,438900.0,19.7939,20.2227,19.7939,19.9981,438900.0
2011-10-18 15:30:00,29.39,29.56,29.33,29.4,804500.0,20.0049,20.1206,19.964,20.0117,804500.0
2011-10-19 09:30:00,29.15,29.29,28.93,29.14,293200.0,19.8415,19.9368,19.6918,19.8347,293200.0
2011-10-19 10:00:00,29.15,29.49,28.97,29.45,220500.0,19.8415,20.0729,19.719,20.0457,220500.0
2011-10-19 10:30:00,29.46,29.6,29.39,29.57,304400.0,20.0525,20.1478,20.0049,20.1274,304400.0
2011-10-19 11:00:00,29.57,29.57,29.29,29.36,171300.0,20.1274,20.1274,19.9368,19.9845,171300.0
2011-10-19 11:30:00,29.38,29.48,29.21,29.21,58900.0,19.9981,20.0661,19.8824,19.8824,58900.0
2011-10-19 12:00:00,29.2,29.32,29.17,29.29,48100.0,19.8755,19.9572,19.8551,19.9368,48100.0
2011-10-19 12:30:00,29.28,29.3,29.16,29.2,52500.0,19.93,19.9436,19.8483,19.8755,52500.0
2011-10-19 13:00:00,29.19,29.32,29.19,29.22,57200.0,19.8687,19.9572,19.8687,19.8892,57200.0
2011-10-19 13:30:00,29.21,29.21,29.02,29.2,51100.0,19.8824,19.8824,19.753,19.8755,51100.0
2011-10-19 14:00:00,29.2,29.22,28.83,28.83,147200.0,19.8755,19.8892,19.6237,19.6237,147200.0
2011-10-19 14:30:00,28.84,29.02,28.77,28.85,107000.0,19.6305,19.753,19.5829,19.6373,107000.0
2011-10-19 15:00:00,28.84,28.88,28.69,28.75,112300.0,19.6305,19.6577,19.5284,19.5692,112300.0
2011-10-19 15:30:00,28.75,28.89,28.65,28.77,262400.0,19.5692,19.6645,19.5012,19.5829,262400.0
2011-10-20 09:30:00,28.65,28.76,28.4,28.63,111500.0,19.5012,19.576,19.331,19.4876,111500.0
2011-10-20 10:00:00,28.64,28.95,28.54,28.6,143700.0,19.4944,19.7054,19.4263,19.4671,143700.0
2011-10-20 10:30:00,28.61,28.67,28.23,28.23,142200.0,19.4739,19.5148,19.2153,19.2153,142200.0
2011-10-20 11:00:00,28.22,28.27,28.02,28.06,170100.0,19.2085,19.2425,19.0724,19.0996,170100.0
2011-10-20 11:30:00,28.07,28.2,27.96,28.04,110700.0,19.1064,19.1949,19.0315,19.086,110700.0
2011-10-20 12:00:00,28.04,28.1,27.86,27.98,73000.0,19.086,19.1268,18.9634,19.0451,73000.0
2011-10-20 12:30:00,28.0,28.31,27.98,28.28,58900.0,19.0587,19.2697,19.0451,19.2493,58900.0
2011-10-20 13:00:00,28.24,28.54,28.21,28.37,126500.0,19.2221,19.4263,19.2017,19.3106,126500.0
2011-10-20 13:30:00,28.38,28.5,28.21,28.48,138600.0,19.3174,19.3991,19.2017,19.3855,138600.0
2011-10-20 14:00:00,28.48,28.56,28.35,28.44,158900.0,19.3855,19.4399,19.297,19.3582,158900.0
2011-10-20 14:30:00,28.45,28.65,28.38,28.54,118400.0,19.365,19.5012,19.3174,19.4263,118400.0
2011-10-20 15:00:00,28.54,28.54,28.2,28.28,159000.0,19.4263,19.4263,19.1949,19.2493,159000.0
2011-10-20 15:30:00,28.27,28.54,28.26,28.43,285400.0,19.2425,19.4263,19.2357,19.3514,285400.0
2011-10-21 09:30:00,29.48,29.69,29.38,29.58,130900.0,20.0661,20.2091,19.9981,20.1342,130900.0
2011-10-21 10:00:00,29.59,29.77,29.46,29.71,92000.0,20.141,20.2635,20.0525,20.2227,92000.0
2011-10-21 10:30:00,29.7,29.76,29.55,29.64,124200.0,20.2159,20.2567,20.1138,20.175,124200.0
2011-10-21 11:00:00,29.65,29.68,29.53,29.67,124000.0,20.1818,20.2023,20.1002,20.1955,124000.0
2011-10-21 11:30:00,29.64,29.7,29.49,29.5,60600.0,20.175,20.2159,20.0729,20.0797,60600.0
2011-10-21 12:00:00,29.5,29.5,29.45,29.49,45700.0,20.0797,20.0797,20.0457,20.0729,45700.0
2011-10-21 12:30:00,29.49,29.49,29.37,29.37,38400.0,20.0729,20.0729,19.9913,19.9913,38400.0
2011-10-21 13:00:00,29.36,29.37,29.17,29.23,59700.0,19.9845,19.9913,19.8551,19.896,59700.0
2011-10-21 13:30:00,29.23,29.29,29.13,29.2,80000.0,19.896,19.9368,19.8279,19.8755,80000.0
2011-10-21 14:00:00,29.2,29.41,29.18,29.26,52900.0,19.8755,20.0185,19.8619,19.9164,52900.0
2011-10-21 14:30:00,29.26,29.39,29.23,29.33,84700.0,19.9164,20.0049,19.896,19.964,84700.0
2011-10-21 15:00:00,29.36,29.42,29.31,29.32,108200.0,19.9845,20.0253,19.9504,19.9572,108200.0
2011-10-21 15:30:00,29.33,29.47,29.26,29.45,179200.0,19.964,20.0593,19.9164,20.0457,179200.0
2011-10-24 09:30:00,29.8,30.26,29.77,30.21,171500.0,20.2839,20.5971,20.2635,20.563,171500.0
2011-10-24 10:00:00,30.2,30.56,30.05,30.48,253300.0,20.5562,20.8013,20.4541,20.7468,253300.0
2011-10-24 10:30:00,30.49,30.58,30.39,30.46,96800.0,20.7536,20.8149,20.6855,20.7332,96800.0
2011-10-24 11:00:00,30.46,30.67,30.46,30.59,116700.0,20.7332,20.8761,20.7332,20.8217,116700.0
2011-10-24 11:30:00,30.6,30.72,30.56,30.61,73000.0,20.8285,20.9102,20.8013,20.8353,73000.0
2011-10-24 12:00:00,30.6,30.63,30.53,30.55,29500.0,20.8285,20.8489,20.7808,20.7944,29500.0
2011-10-24 12:30:00,30.56,30.6,30.46,30.6,82800.0,20.8013,20.8285,20.7332,20.8285,82800.0
2011-10-24 13:00:00,30.59,30.69,30.54,30.63,51700.0,20.8217,20.8897,20.7876,20.8489,51700.0
2011-10-24 13:30:00,30.64,30.87,30.64,30.86,105300.0,20.8557,21.0123,20.8557,21.0055,105300.0
2011-10-24 14:00:00,30.86,30.88,30.7,30.83,112000.0,21.0055,21.0191,20.8965,20.985,112000.0
2011-10-24 14:30:00,30.81,30.93,30.81,30.92,93900.0,20.9714,21.0531,20.9714,21.0463,93900.0
2011-10-24 15:00:00,30.92,30.98,30.75,30.76,125800.0,21.0463,21.0871,20.9306,20.9374,125800.0
2011-10-24 15:30:00,30.76,31.0,30.76,31.0,272100.0,20.9374,21.1007,20.9374,21.1007,272100.0
2011-10-25 09:30:00,30.87,30.93,30.06,30.63,254800.0,21.0123,21.0531,20.4609,20.8489,254800.0
2011-10-25 10:00:00,30.62,31.19,30.28,31.16,381500.0,20.8421,21.2301,20.6107,21.2097,381500.0
2011-10-25 10:30:00,31.15,31.34,31.04,31.17,371500.0,21.2028,21.3322,21.128,21.2165,371500.0
2011-10-25 11:00:00,31.17,31.34,31.05,31.24,252600.0,21.2165,21.3322,21.1348,21.2641,252600.0
2011-10-25 11:30:00,31.23,31.31,31.1,31.14,83300.0,21.2573,21.3118,21.1688,21.196,83300.0
2011-10-25 12:00:00,31.14,31.4,31.11,31.38,98600.0,21.196,21.373,21.1756,21.3594,98600.0
2011-10-25 12:30:00,31.38,31.4,31.21,31.27,47100.0,21.3594,21.373,21.2437,21.2845,47100.0
2011-10-25 13:00:00,31.29,31.41,31.26,31.33,103000.0,21.2981,21.3798,21.2777,21.3254,103000.0
2011-10-25 13:30:00,31.31,31.38,31.18,31.21,110300.0,21.3118,21.3594,21.2233,21.2437,110300.0
2011-10-25 14:00:00,31.2,31.25,31.06,31.15,195800.0,21.2369,21.2709,21.1416,21.2028,195800.0
2011-10-25 14:30:00,31.14,31.3,31.08,31.2,138800.0,21.196,21.3049,21.1552,21.2369,138800.0
2011-10-25 15:00:00,31.2,31.24,30.95,30.99,163900.0,21.2369,21.2641,21.0667,21.0939,163900.0
2011-10-25 15:30:00,31.0,31.07,30.87,30.92,286200.0,21.1007,21.1484,21.0123,21.0463,286200.0
2011-10-26 09:30:00,31.84,31.9,31.17,31.21,303600.0,21.6725,21.7134,21.2165,21.2437,303600.0
2011-10-26 10:00:00,31.23,31.31,30.79,31.06,325700.0,21.2573,21.3118,20.9578,21.1416,325700.0
2011-10-26 10:30:00,31.06,31.06,30.44,30.53,201900.0,21.1416,21.1416,20.7196,20.7808,201900.0
2011-10-26 11:00:00,30.51,30.75,30.51,30.62,120900.0,20.7672,20.9306,20.7672,20.8421,120900.0
2011-10-26 11:30:00,30.62,30.77,30.53,30.53,77200.0,20.8421,20.9442,20.7808,20.7808,77200.0
2011-10-26 12:00:00,30.52,30.73,30.51,30.69,114200.0,20.774,20.917,20.7672,20.8897,114200.0
2011-10-26 12:30:00,30.68,30.72,30.57,30.57,60900.0,20.8829,20.9102,20.8081,20.8081,60900.0
2011-10-26 13:00:00,30.58,30.64,30.56,30.61,92100.0,20.8149,20.8557,20.8013,20.8353,92100.0
2011-10-26 13:30:00,30.63,30.92,30.63,30.9,111100.0,20.8489,21.0463,20.8489,21.0327,111100.0
2011-10-26 14:00:00,30.91,31.07,30.79,30.87,109000.0,21.0395,21.1484,20.9578,21.0123,109000.0
2011-10-26 14:30:00,30.88,31.07,30.85,31.03,222800.0,21.0191,21.1484,20.9986,21.1212,222800.0
2011-10-26 15:00:00,31.05,31.3,31.01,31.27,155700.0,21.1348,21.3049,21.1076,21.2845,155700.0
2011-10-26 15:30:00,31.28,31.4,31.15,31.19,271500.0,21.2913,21.373,21.2028,21.2301,271500.0
2011-10-27 09:30:00,33.36,33.42,32.88,32.9,232800.0,22.7071,22.748,22.3804,22.394,232800.0
2011-10-27 10:00:00,32.9,33.16,32.81,33.0,230000.0,22.394,22.571,22.3328,22.4621,230000.0
2011-10-27 10:30:00,33.02,33.2,32.81,33.1,169300.0,22.4757,22.5982,22.3328,22.5302,169300.0
2011-10-27 11:00:00,33.1,33.66,33.08,33.65,193900.0,22.5302,22.9113,22.5165,22.9045,193900.0
2011-10-27 11:30:00,33.65,33.72,33.46,33.7,127300.0,22.9045,22.9522,22.7752,22.9386,127300.0
2011-10-27 12:00:00,33.7,33.81,33.58,33.62,141100.0,22.9386,23.0134,22.8569,22.8841,141100.0
2011-10-27 12:30:00,33.62,33.73,33.58,33.64,75700.0,22.8841,22.959,22.8569,22.8977,75700.0
2011-10-27 13:00:00,33.65,33.9,33.65,33.89,128600.0,22.9045,23.0747,22.9045,23.0679,128600.0
2011-10-27 13:30:00,33.89,34.13,33.82,34.08,149200.0,23.0679,23.2312,23.0202,23.1972,149200.0
2011-10-27 14:00:00,34.09,34.25,34.04,34.17,266600.0,23.204,23.3129,23.17,23.2585,266600.0
2011-10-27 14:30:00,34.18,34.45,34.1,34.4,222900.0,23.2653,23.4491,23.2108,23.415,222900.0
2011-10-27 15:00:00,34.41,34.64,34.4,34.58,222200.0,23.4218,23.5784,23.415,23.5375,222200.0
2011-10-27 15:30:00,34.58,34.65,34.24,34.4,501400.0,23.5375,23.5852,23.3061,23.415,501400.0
2011-10-28 09:30:00,33.92,34.4,33.91,34.22,175400.0,23.0883,23.415,23.0815,23.2925,175400.0
2011-10-28 10:00:00,34.21,34.35,34.02,34.23,277600.0,23.2857,23.381,23.1564,23.2993,277600.0
2011-10-28 10:30:00,34.23,34.6,34.2,34.45,262600.0,23.2993,23.5512,23.2789,23.4491,262600.0
2011-10-28 11:00:00,34.47,34.66,34.39,34.6,386200.0,23.4627,23.592,23.4082,23.5512,386200.0
2011-10-28 11:30:00,34.6,34.6,34.16,34.23,96000.0,23.5512,23.5512,23.2517,23.2993,96000.0
2011-10-28 12:00:00,34.22,34.41,34.14,34.18,76100.0,23.2925,23.4218,23.2381,23.2653,76100.0
2011-10-28 12:30:00,34.16,34.33,34.15,34.3,63800.0,23.2517,23.3674,23.2449,23.347,63800.0
2011-10-28 13:00:00,34.3,34.52,34.23,34.47,55200.0,23.347,23.4967,23.2993,23.4627,55200.0
2011-10-28 13:30:00,34.48,34.5,34.31,34.37,74200.0,23.4695,23.4831,23.3538,23.3946,74200.0
2011-10-28 14:00:00,34.37,34.42,34.27,34.36,109400.0,23.3946,23.4286,23.3265,23.3878,109400.0
2011-10-28 14:30:00,34.34,34.41,34.25,34.27,100300.0,23.3742,23.4218,23.3129,23.3265,100300.0
2011-10-28 15:00:00,34.28,34.48,34.27,34.48,123800.0,23.3333,23.4695,23.3265,23.4695,123800.0
2011-10-28 15:30:00,34.46,34.57,34.37,34.53,226800.0,23.4559,23.5307,23.3946,23.5035,226800.0
2011-10-31 09:30:00,32.93,33.18,32.78,32.84,254000.0,22.4144,22.5846,22.3123,22.3532,254000.0
2011-10-31 10:00:00,32.85,32.99,32.7,32.84,174800.0,22.36,22.4553,22.2579,22.3532,174800.0
2011-10-31 10:30:00,32.84,33.07,32.77,32.77,167700.0,22.3532,22.5097,22.3055,22.3055,167700.0
2011-10-31 11:00:00,32.77,32.77,32.39,32.4,219300.0,22.3055,22.3055,22.0469,22.0537,219300.0
2011-10-31 11:30:00,32.42,32.61,32.37,32.54,127000.0,22.0673,22.1966,22.0333,22.149,127000.0
2011-10-31 12:00:00,32.53,32.53,32.16,32.18,151600.0,22.1422,22.1422,21.8903,21.9039,151600.0
2011-10-31 12:30:00,32.16,32.22,32.1,32.14,91600.0,21.8903,21.9312,21.8495,21.8767,91600.0
2011-10-31 13:00:00,32.13,32.28,32.12,32.14,73600.0,21.8699,21.972,21.8631,21.8767,73600.0
2011-10-31 13:30:00,32.14,32.43,32.13,32.27,113700.0,21.8767,22.0741,21.8699,21.9652,113700.0
2011-10-31 14:00:00,32.26,32.39,32.2,32.32,73700.0,21.9584,22.0469,21.9176,21.9992,73700.0
2011-10-31 14:30:00,32.32,32.35,32.2,32.32,105800.0,21.9992,22.0197,21.9176,21.9992,105800.0
2011-10-31 15:00:00,32.32,32.32,32.03,32.04,173600.0,21.9992,21.9992,21.8018,21.8086,173600.0
2011-10-31 15:30:00,32.04,32.14,31.75,31.82,333400.0,21.8086,21.8767,21.6113,21.6589,333400.0
2011-11-01 09:30:00,29.32,29.84,29.29,29.79,409300.0,19.9572,20.3112,19.9368,20.2771,409300.0
2011-11-01 10:00:00,29.79,30.04,29.54,30.01,291000.0,20.2771,20.4473,20.107,20.4269,291000.0
2011-11-01 10:30:00,30.03,30.32,29.91,29.91,283400.0,20.4405,20.6379,20.3588,20.3588,283400.0
2011-11-01 11:00:00,29.93,30.09,29.77,29.98,333500.0,20.3724,20.4813,20.2635,20.4065,333500.0
2011-11-01 11:30:00,29.97,30.0,29.47,29.67,289600.0,20.3997,20.4201,20.0593,20.1955,289600.0
2011-11-01 12:00:00,29.67,29.83,29.44,29.66,267700.0,20.1955,20.3044,20.0389,20.1887,267700.0
2011-11-01 12:30:00,29.66,30.15,29.65,29.94,164800.0,20.1887,20.5222,20.1818,20.3792,164800.0
2011-11-01 13:00:00,29.92,30.5,29.91,30.49,206800.0,20.3656,20.7604,20.3588,20.7536,206800.0
2011-11-01 13:30:00,30.5,30.84,30.41,30.64,320600.0,20.7604,20.9918,20.6992,20.8557,320600.0
2011-11-01 14:00:00,30.64,31.01,30.6,30.88,244900.0,20.8557,21.1076,20.8285,21.0191,244900.0
2011-11-01 14:30:00,30.87,31.0,30.61,30.66,194600.0,21.0123,21.1007,20.8353,20.8693,194600.0
2011-11-01 15:00:00,30.66,30.71,30.45,30.47,294200.0,20.8693,20.9034,20.7264,20.74,294200.0
2011-11-01 15:30:00,30.46,30.68,30.17,30.28,690500.0,20.7332,20.8829,20.5358,20.6107,690500.0
2011-11-02 09:30:00,30.61,30.86,30.57,30.73,307000.0,20.8353,21.0055,20.8081,20.917,307000.0
2011-11-02 10:00:00,30.73,31.0,30.55,30.98,199900.0,20.917,21.1007,20.7944,21.0871,199900.0
2011-11-02 10:30:00,30.98,31.16,30.86,30.95,199900.0,21.0871,21.2097,21.0055,21.0667,199900.0
2011-11-02 11:00:00,30.95,31.11,30.92,31.01,164900.0,21.0667,21.1756,21.0463,21.1076,164900.0
2011-11-02 11:30:00,31.01,31.04,30.86,30.87,119300.0,21.1076,21.128,21.0055,21.0123,119300.0
2011-11-02 12:00:00,30.86,30.91,30.65,30.87,117800.0,21.0055,21.0395,20.8625,21.0123,117800.0
2011-11-02 12:30:00,30.93,31.05,30.76,30.76,96100.0,21.0531,21.1348,20.9374,20.9374,96100.0
2011-11-02 13:00:00,30.76,30.83,30.61,30.8,129900.0,20.9374,20.985,20.8353,20.9646,129900.0
2011-11-02 13:30:00,30.8,31.09,30.78,30.97,120200.0,20.9646,21.162,20.951,21.0803,120200.0
2011-11-02 14:00:00,30.95,31.19,30.88,31.14,253800.0,21.0667,21.2301,21.0191,21.196,253800.0
2011-11-02 14:30:00,31.14,31.53,31.11,31.49,566300.0,21.196,21.4615,21.1756,21.4343,566300.0
2011-11-02 15:00:00,31.49,31.76,31.4,31.49,303200.0,21.4343,21.6181,21.373,21.4343,303200.0
2011-11-02 15:30:00,31.48,31.56,31.24,31.56,776800.0,21.4275,21.4819,21.2641,21.4819,776800.0
2011-11-03 09:30:00,34.33,34.33,33.45,33.72,976100.0,23.3674,23.3674,22.7684,22.9522,976100.0
2011-11-03 10:00:00,33.71,34.5,33.21,34.4,773300.0,22.9454,23.4831,22.605,23.415,773300.0
2011-11-03 10:30:00,34.41,35.73,34.38,35.61,1086800.0,23.4218,24.3203,23.4014,24.2386,1086800.0
2011-11-03 11:00:00,35.6,35.81,35.22,35.79,667600.0,24.2318,24.3748,23.9732,24.3612,667600.0
2011-11-03 11:30:00,35.79,36.6,35.23,35.28,909300.0,24.3612,24.9125,23.98,24.014,909300.0
2011-11-03 12:00:00,35.29,35.42,35.03,35.42,281100.0,24.0208,24.1093,23.8438,24.1093,281100.0
2011-11-03 12:30:00,35.42,35.72,35.37,35.62,132700.0,24.1093,24.3135,24.0753,24.2454,132700.0
2011-11-03 13:00:00,35.6,35.72,35.39,35.7,187300.0,24.2318,24.3135,24.0889,24.2999,187300.0
2011-11-03 13:30:00,35.71,35.98,35.53,35.56,179500.0,24.3067,24.4905,24.1842,24.2046,179500.0
2011-11-03 14:00:00,35.57,35.73,35.33,35.34,159300.0,24.2114,24.3203,24.048,24.0549,159300.0
2011-11-03 14:30:00,35.34,35.34,34.71,35.12,329200.0,24.0549,24.0549,23.626,23.9051,329200.0
2011-11-03 15:00:00,35.1,35.26,34.88,35.1,260200.0,23.8915,24.0004,23.7417,23.8915,260200.0
2011-11-03 15:30:00,35.11,35.35,35.09,35.12,643200.0,23.8983,24.0617,23.8847,23.9051,643200.0
2011-11-04 09:30:00,34.24,34.82,34.18,34.28,239700.0,23.3061,23.7009,23.2653,23.3333,239700.0
2011-11-04 10:00:00,34.28,34.3,34.0,34.11,198200.0,23.3333,23.347,23.1428,23.2176,198200.0
2011-11-04 10:30:00,34.1,34.25,33.94,34.23,107600.0,23.2108,23.3129,23.1019,23.2993,107600.0
2011-11-04 11:00:00,34.24,34.44,34.06,34.26,171100.0,23.3061,23.4423,23.1836,23.3197,171100.0
2011-11-04 11:30:00,34.24,34.39,34.2,34.37,131100.0,23.3061,23.4082,23.2789,23.3946,131100.0
2011-11-04 12:00:00,34.38,34.7,34.32,34.53,316100.0,23.4014,23.6192,23.3606,23.5035,316100.0
2011-11-04 12:30:00,34.53,34.68,34.44,34.6,438700.0,23.5035,23.6056,23.4423,23.5512,438700.0
2011-11-04 13:00:00,34.61,34.97,34.56,34.92,123800.0,23.558,23.803,23.5239,23.769,123800.0
2011-11-04 13:30:00,34.92,35.14,34.92,35.0,117300.0,23.769,23.9187,23.769,23.8234,117300.0
2011-11-04 14:00:00,35.0,35.07,34.96,35.02,123400.0,23.8234,23.8711,23.7962,23.837,123400.0
2011-11-04 14:30:00,35.04,35.1,34.94,34.95,170000.0,23.8507,23.8915,23.7826,23.7894,170000.0
2011-11-04 15:00:00,34.94,35.02,34.84,34.97,340900.0,23.7826,23.837,23.7145,23.803,340900.0
2011-11-04 15:30:00,34.96,35.23,34.96,35.22,818000.0,23.7962,23.98,23.7962,23.9732,818000.0
2011-11-07 09:30:00,35.46,35.88,35.33,35.69,546400.0,24.1365,24.4224,24.048,24.2931,546400.0
2011-11-07 10:00:00,35.71,35.82,35.44,35.56,474200.0,24.3067,24.3816,24.1229,24.2046,474200.0
2011-11-07 10:30:00,35.54,35.55,35.12,35.24,302100.0,24.191,24.1978,23.9051,23.9868,302100.0
2011-11-07 11:00:00,35.22,35.55,35.17,35.25,319800.0,23.9732,24.1978,23.9391,23.9936,319800.0
2011-11-07 11:30:00,35.29,35.35,35.13,35.15,134500.0,24.0208,24.0617,23.9119,23.9255,134500.0
2011-11-07 12:00:00,35.16,35.37,35.04,35.16,157100.0,23.9323,24.0753,23.8507,23.9323,157100.0
2011-11-07 12:30:00,35.17,35.37,35.09,35.31,126000.0,23.9391,24.0753,23.8847,24.0344,126000.0
2011-11-07 13:00:00,35.3,35.53,35.3,35.45,93500.0,24.0276,24.1842,24.0276,24.1297,93500.0
2011-11-07 13:30:00,35.45,35.57,35.23,35.53,67200.0,24.1297,24.2114,23.98,24.1842,67200.0
2011-11-07 14:00:00,35.52,35.85,35.49,35.77,158700.0,24.1774,24.402,24.157,24.3475,158700.0
2011-11-07 14:30:00,35.77,35.95,35.74,35.8,269200.0,24.3475,24.4701,24.3271,24.368,269200.0
2011-11-07 15:00:00,35.81,35.96,35.64,35.64,185900.0,24.3748,24.4769,24.2591,24.2591,185900.0
2011-11-07 15:30:00,35.64,35.87,35.62,35.85,290500.0,24.2591,24.4156,24.2454,24.402,290500.0
2011-11-08 09:30:00,36.43,36.49,36.07,36.38,308400.0,24.7968,24.8376,24.5517,24.7627,308400.0
2011-11-08 10:00:00,36.39,36.5,35.51,35.54,284400.0,24.7696,24.8444,24.1706,24.191,284400.0
2011-11-08 10:30:00,35.53,35.9,35.5,35.6,175400.0,24.1842,24.436,24.1638,24.2318,175400.0
2011-11-08 11:00:00,35.58,35.7,35.29,35.54,207100.0,24.2182,24.2999,24.0208,24.191,207100.0
2011-11-08 11:30:00,35.5,35.73,35.46,35.65,156200.0,24.1638,24.3203,24.1365,24.2659,156200.0
2011-11-08 12:00:00,35.62,35.8,35.55,35.65,127000.0,24.2454,24.368,24.1978,24.2659,127000.0
2011-11-08 12:30:00,35.63,35.72,35.46,35.47,58400.0,24.2522,24.3135,24.1365,24.1433,58400.0
2011-11-08 13:00:00,35.47,35.61,35.4,35.51,59400.0,24.1433,24.2386,24.0957,24.1706,59400.0
2011-11-08 13:30:00,35.51,35.94,35.45,35.85,103400.0,24.1706,24.4633,24.1297,24.402,103400.0
2011-11-08 14:00:00,35.83,36.11,35.74,36.08,189700.0,24.3884,24.579,24.3271,24.5585,189700.0
2011-11-08 14:30:00,36.1,36.23,36.06,36.18,156400.0,24.5722,24.6606,24.5449,24.6266,156400.0
2011-11-08 15:00:00,36.17,36.29,36.06,36.17,181700.0,24.6198,24.7015,24.5449,24.6198,181700.0
2011-11-08 15:30:00,36.17,36.24,36.08,36.14,205100.0,24.6198,24.6675,24.5585,24.5994,205100.0
2011-11-09 09:30:00,34.66,34.92,34.52,34.68,243000.0,23.592,23.769,23.4967,23.6056,243000.0
2011-11-09 10:00:00,34.67,35.06,34.67,34.74,186000.0,23.5988,23.8643,23.5988,23.6465,186000.0
2011-11-09 10:30:00,34.74,35.14,34.67,34.92,155500.0,23.6465,23.9187,23.5988,23.769,155500.0
2011-11-09 11:00:00,34.93,35.09,34.82,34.93,169200.0,23.7758,23.8847,23.7009,23.7758,169200.0
2011-11-09 11:30:00,34.93,35.05,34.87,34.89,74500.0,23.7758,23.8575,23.7349,23.7486,74500.0
2011-11-09 12:00:00,34.89,34.94,34.72,34.75,76600.0,23.7486,23.7826,23.6328,23.6533,76600.0
2011-11-09 12:30:00,34.75,34.86,34.68,34.84,57200.0,23.6533,23.7281,23.6056,23.7145,57200.0
2011-11-09 13:00:00,34.85,34.96,34.57,34.68,77400.0,23.7213,23.7962,23.5307,23.6056,77400.0
2011-11-09 13:30:00,34.67,34.71,34.2,34.33,154800.0,23.5988,23.626,23.2789,23.3674,154800.0
2011-11-09 14:00:00,34.33,34.44,34.11,34.28,206600.0,23.3674,23.4423,23.2176,23.3333,206600.0
2011-11-09 14:30:00,34.27,34.43,34.2,34.29,156900.0,23.3265,23.4354,23.2789,23.3402,156900.0
2011-11-09 15:00:00,34.29,34.47,34.2,34.36,203100.0,23.3402,23.4627,23.2789,23.3878,203100.0
2011-11-09 15:30:00,34.36,34.36,34.07,34.15,500800.0,23.3878,23.3878,23.1904,23.2449,500800.0
2011-11-10 09:30:00,35.14,35.15,34.48,34.53,102000.0,23.9187,23.9255,23.4695,23.5035,102000.0
2011-11-10 10:00:00,34.54,34.85,34.41,34.48,137200.0,23.5103,23.7213,23.4218,23.4695,137200.0
2011-11-10 10:30:00,34.46,34.53,34.2,34.5,105400.0,23.4559,23.5035,23.2789,23.4831,105400.0
2011-11-10 11:00:00,34.5,34.67,34.42,34.46,127200.0,23.4831,23.5988,23.4286,23.4559,127200.0
2011-11-10 11:30:00,34.46,34.86,34.39,34.75,131500.0,23.4559,23.7281,23.4082,23.6533,131500.0
2011-11-10 12:00:00,34.74,34.88,34.7,34.81,92800.0,23.6465,23.7417,23.6192,23.6941,92800.0
2011-11-10 12:30:00,34.82,34.99,34.73,34.92,115100.0,23.7009,23.8166,23.6396,23.769,115100.0
2011-11-10 13:00:00,34.92,35.17,34.9,35.05,90200.0,23.769,23.9391,23.7554,23.8575,90200.0
2011-11-10 13:30:00,35.05,35.14,34.99,35.12,174700.0,23.8575,23.9187,23.8166,23.9051,174700.0
2011-11-10 14:00:00,35.1,35.11,34.71,34.72,184700.0,23.8915,23.8983,23.626,23.6328,184700.0
2011-11-10 14:30:00,34.69,34.75,34.51,34.51,115400.0,23.6124,23.6533,23.4899,23.4899,115400.0
2011-11-10 15:00:00,34.52,34.75,34.43,34.68,142800.0,23.4967,23.6533,23.4354,23.6056,142800.0
2011-11-10 15:30:00,34.69,34.73,34.43,34.52,243200.0,23.6124,23.6396,23.4354,23.4967,243200.0
2011-11-11 09:30:00,35.76,35.8,35.43,35.56,121900.0,24.3407,24.368,24.1161,24.2046,121900.0
2011-11-11 10:00:00,35.58,35.77,35.47,35.64,89500.0,24.2182,24.3475,24.1433,24.2591,89500.0
2011-11-11 10:30:00,35.65,35.94,35.65,35.84,126200.0,24.2659,24.4633,24.2659,24.3952,126200.0
2011-11-11 11:00:00,35.84,35.92,35.76,35.91,98000.0,24.3952,24.4496,24.3407,24.4428,98000.0
2011-11-11 11:30:00,35.92,36.01,35.8,35.83,96000.0,24.4496,24.5109,24.368,24.3884,96000.0
2011-11-11 12:00:00,35.83,35.87,35.63,35.7,53700.0,24.3884,24.4156,24.2522,24.2999,53700.0
2011-11-11 12:30:00,35.71,36.09,35.66,36.09,185900.0,24.3067,24.5654,24.2727,24.5654,185900.0
2011-11-11 13:00:00,36.08,36.32,36.03,36.08,282800.0,24.5585,24.7219,24.5245,24.5585,282800.0
2011-11-11 13:30:00,36.1,36.18,35.98,36.01,104600.0,24.5722,24.6266,24.4905,24.5109,104600.0
2011-11-11 14:00:00,36.03,36.17,35.99,36.17,126400.0,24.5245,24.6198,24.4973,24.6198,126400.0
2011-11-11 14:30:00,36.17,36.25,36.05,36.08,97000.0,24.6198,24.6743,24.5381,24.5585,97000.0
2011-11-11 15:00:00,36.09,36.44,35.96,36.33,488300.0,24.5654,24.8036,24.4769,24.7287,488300.0
2011-11-11 15:30:00,36.34,36.35,36.11,36.22,324200.0,24.7355,24.7423,24.579,24.6538,324200.0
2011-11-14 09:30:00,35.94,36.28,35.71,35.88,117800.0,24.4633,24.6947,24.3067,24.4224,117800.0
2011-11-14 10:00:00,35.87,36.02,35.7,35.83,126100.0,24.4156,24.5177,24.2999,24.3884,126100.0
2011-11-14 10:30:00,35.84,35.85,35.53,35.69,134800.0,24.3952,24.402,24.1842,24.2931,134800.0
2011-11-14 11:00:00,35.68,36.02,35.64,35.92,179000.0,24.2863,24.5177,24.2591,24.4496,179000.0
2011-11-14 11:30:00,35.91,35.91,35.63,35.71,66500.0,24.4428,24.4428,24.2522,24.3067,66500.0
2011-11-14 12:00:00,35.69,35.77,35.38,35.45,63900.0,24.2931,24.3475,24.0821,24.1297,63900.0
2011-11-14 12:30:00,35.46,35.51,35.35,35.49,67400.0,24.1365,24.1706,24.0617,24.157,67400.0
2011-11-14 13:00:00,35.48,35.55,35.41,35.53,48100.0,24.1501,24.1978,24.1025,24.1842,48100.0
2011-11-14 13:30:00,35.54,35.66,35.48,35.5,66800.0,24.191,24.2727,24.1501,24.1638,66800.0
2011-11-14 14:00:00,35.5,35.66,35.47,35.49,93800.0,24.1638,24.2727,24.1433,24.157,93800.0
2011-11-14 14:30:00,35.49,35.51,35.36,35.38,76800.0,24.157,24.1706,24.0685,24.0821,76800.0
2011-11-14 15:00:00,35.36,35.6,35.36,35.57,86000.0,24.0685,24.2318,24.0685,24.2114,86000.0
2011-11-14 15:30:00,35.57,35.68,35.52,35.59,198600.0,24.2114,24.2863,24.1774,24.225,198600.0
2011-11-15 09:30:00,35.55,35.96,35.43,35.77,96800.0,24.1978,24.4769,24.1161,24.3475,96800.0
2011-11-15 10:00:00,35.76,35.83,35.34,35.5,136600.0,24.3407,24.3884,24.0549,24.1638,136600.0
2011-11-15 10:30:00,35.49,35.67,35.32,35.32,103600.0,24.157,24.2795,24.0412,24.0412,103600.0
2011-11-15 11:00:00,35.31,35.55,35.22,35.25,96900.0,24.0344,24.1978,23.9732,23.9936,96900.0
2011-11-15 11:30:00,35.26,35.33,35.11,35.32,65000.0,24.0004,24.048,23.8983,24.0412,65000.0
2011-11-15 12:00:00,35.33,35.52,35.27,35.5,63600.0,24.048,24.1774,24.0072,24.1638,63600.0
2011-11-15 12:30:00,35.51,35.76,35.51,35.66,44000.0,24.1706,24.3407,24.1706,24.2727,44000.0
2011-11-15 13:00:00,35.67,35.76,35.58,35.68,73700.0,24.2795,24.3407,24.2182,24.2863,73700.0
2011-11-15 13:30:00,35.69,35.81,35.68,35.75,81200.0,24.2931,24.3748,24.2863,24.3339,81200.0
2011-11-15 14:00:00,35.75,35.83,35.55,35.57,59800.0,24.3339,24.3884,24.1978,24.2114,59800.0
2011-11-15 14:30:00,35.58,35.71,35.58,35.69,40300.0,24.2182,24.3067,24.2182,24.2931,40300.0
2011-11-15 15:00:00,35.69,35.85,35.69,35.84,47000.0,24.2931,24.402,24.2931,24.3952,47000.0
2011-11-15 15:30:00,35.85,35.89,35.57,35.57,146200.0,24.402,24.4292,24.2114,24.2114,146200.0
2011-11-16 09:30:00,34.99,35.88,34.98,35.67,205800.0,23.8166,24.4224,23.8098,24.2795,205800.0
2011-11-16 10:00:00,35.68,35.79,35.53,35.56,136900.0,24.2863,24.3612,24.1842,24.2046,136900.0
2011-11-16 10:30:00,35.56,35.73,35.45,35.66,81700.0,24.2046,24.3203,24.1297,24.2727,81700.0
2011-11-16 11:00:00,35.67,35.82,35.6,35.7,149500.0,24.2795,24.3816,24.2318,24.2999,149500.0
2011-11-16 11:30:00,35.7,35.74,35.56,35.69,51300.0,24.2999,24.3271,24.2046,24.2931,51300.0
2011-11-16 12:00:00,35.68,35.77,35.62,35.68,57400.0,24.2863,24.3475,24.2454,24.2863,57400.0
2011-11-16 12:30:00,35.68,35.85,35.66,35.8,78400.0,24.2863,24.402,24.2727,24.368,78400.0
2011-11-16 13:00:00,35.8,35.97,35.74,35.93,83400.0,24.368,24.4837,24.3271,24.4564,83400.0
2011-11-16 13:30:00,35.93,36.06,35.84,35.95,168300.0,24.4564,24.5449,24.3952,24.4701,168300.0
2011-11-16 14:00:00,35.95,36.01,35.75,35.98,148700.0,24.4701,24.5109,24.3339,24.4905,148700.0
2011-11-16 14:30:00,35.98,36.07,35.76,35.8,92900.0,24.4905,24.5517,24.3407,24.368,92900.0
2011-11-16 15:00:00,35.8,35.81,35.35,35.35,136600.0,24.368,24.3748,24.0617,24.0617,136600.0
2011-11-16 15:30:00,35.33,35.33,35.01,35.04,320800.0,24.048,24.048,23.8302,23.8507,320800.0
2011-11-17 09:30:00,35.35,35.37,34.77,35.16,185000.0,24.0617,24.0753,23.6669,23.9323,185000.0
2011-11-17 10:00:00,35.15,35.27,34.89,35.23,212300.0,23.9255,24.0072,23.7486,23.98,212300.0
2011-11-17 10:30:00,35.23,35.37,35.06,35.11,206000.0,23.98,24.0753,23.8643,23.8983,206000.0
2011-11-17 11:00:00,35.1,35.16,34.89,34.94,190400.0,23.8915,23.9323,23.7486,23.7826,190400.0
2011-11-17 11:30:00,34.94,35.15,34.94,34.98,80900.0,23.7826,23.9255,23.7826,23.8098,80900.0
2011-11-17 12:00:00,34.98,35.0,34.71,34.79,109100.0,23.8098,23.8234,23.626,23.6805,109100.0
2011-11-17 12:30:00,34.78,34.79,34.07,34.41,218100.0,23.6737,23.6805,23.1904,23.4218,218100.0
2011-11-17 13:00:00,34.39,34.39,34.09,34.25,92400.0,23.4082,23.4082,23.204,23.3129,92400.0
2011-11-17 13:30:00,34.25,34.26,33.93,34.24,115100.0,23.3129,23.3197,23.0951,23.3061,115100.0
2011-11-17 14:00:00,34.23,34.25,33.9,33.91,190100.0,23.2993,23.3129,23.0747,23.0815,190100.0
2011-11-17 14:30:00,33.92,34.09,33.86,33.94,278000.0,23.0883,23.204,23.0475,23.1019,278000.0
2011-11-17 15:00:00,33.93,34.11,33.87,33.95,179100.0,23.0951,23.2176,23.0543,23.1087,179100.0
2011-11-17 15:30:00,33.96,34.05,33.63,34.04,372100.0,23.1155,23.1768,22.8909,23.17,372100.0
2011-11-18 09:30:00,34.82,34.83,34.35,34.53,123900.0,23.7009,23.7077,23.381,23.5035,123900.0
2011-11-18 10:00:00,34.55,34.68,34.25,34.28,107000.0,23.5171,23.6056,23.3129,23.3333,107000.0
2011-11-18 10:30:00,34.28,34.77,34.25,34.64,130200.0,23.3333,23.6669,23.3129,23.5784,130200.0
2011-11-18 11:00:00,34.63,34.69,34.48,34.53,96700.0,23.5716,23.6124,23.4695,23.5035,96700.0
2011-11-18 11:30:00,34.55,34.57,34.17,34.2,63500.0,23.5171,23.5307,23.2585,23.2789,63500.0
2011-11-18 12:00:00,34.21,34.21,34.03,34.18,82700.0,23.2857,23.2857,23.1632,23.2653,82700.0
2011-11-18 12:30:00,34.18,34.27,34.14,34.19,81600.0,23.2653,23.3265,23.2381,23.2721,81600.0
2011-11-18 13:00:00,34.18,34.42,34.16,34.38,134600.0,23.2653,23.4286,23.2517,23.4014,134600.0
2011-11-18 13:30:00,34.38,34.67,34.38,34.63,65500.0,23.4014,23.5988,23.4014,23.5716,65500.0
2011-11-18 14:00:00,34.61,34.82,34.49,34.56,135600.0,23.558,23.7009,23.4763,23.5239,135600.0
2011-11-18 14:30:00,34.58,34.67,34.4,34.41,81500.0,23.5375,23.5988,23.415,23.4218,81500.0
2011-11-18 15:00:00,34.4,34.52,34.38,34.52,194500.0,23.415,23.4967,23.4014,23.4967,194500.0
2011-11-18 15:30:00,34.52,34.53,34.35,34.37,224600.0,23.4967,23.5035,23.381,23.3946,224600.0
2011-11-21 09:30:00,32.72,32.83,32.48,32.72,243100.0,22.4455,22.521,22.2809,22.4455,243100.0
2011-11-21 10:00:00,32.73,32.95,32.56,32.76,301000.0,22.4524,22.6033,22.3357,22.4729,301000.0
2011-11-21 10:30:00,32.76,32.92,32.71,32.84,502900.0,22.4729,22.5827,22.4386,22.5278,502900.0
2011-11-21 11:00:00,32.84,33.06,32.77,32.89,240000.0,22.5278,22.6787,22.4798,22.5621,240000.0
2011-11-21 11:30:00,32.87,32.91,32.73,32.9,131600.0,22.5484,22.5758,22.4524,22.569,131600.0
2011-11-21 12:00:00,32.89,32.94,32.74,32.83,144900.0,22.5621,22.5964,22.4592,22.521,144900.0
2011-11-21 12:30:00,32.81,32.94,32.77,32.84,108100.0,22.5072,22.5964,22.4798,22.5278,108100.0
2011-11-21 13:00:00,32.84,32.97,32.84,32.86,71300.0,22.5278,22.617,22.5278,22.5415,71300.0
2011-11-21 13:30:00,32.87,32.96,32.77,32.77,120200.0,22.5484,22.6101,22.4798,22.4798,120200.0
2011-11-21 14:00:00,32.77,33.19,32.73,33.08,128000.0,22.4798,22.7679,22.4524,22.6925,128000.0
2011-11-21 14:30:00,33.07,33.28,33.06,33.11,108400.0,22.6856,22.8296,22.6787,22.713,108400.0
2011-11-21 15:00:00,33.11,33.28,33.01,33.27,231200.0,22.713,22.8296,22.6444,22.8228,231200.0
2011-11-21 15:30:00,33.27,33.45,33.26,33.27,346200.0,22.8228,22.9463,22.8159,22.8228,346200.0
2011-11-22 09:30:00,32.93,33.25,32.79,33.18,188200.0,22.5896,22.8091,22.4935,22.761,188200.0
2011-11-22 10:00:00,33.18,33.31,32.85,33.29,328200.0,22.761,22.8502,22.5347,22.8365,328200.0
2011-11-22 10:30:00,33.29,33.3,32.85,32.89,283400.0,22.8365,22.8434,22.5347,22.5621,283400.0
2011-11-22 11:00:00,32.9,33.09,32.8,32.91,242200.0,22.569,22.6993,22.5004,22.5758,242200.0
2011-11-22 11:30:00,32.92,33.0,32.89,33.0,117000.0,22.5827,22.6376,22.5621,22.6376,117000.0
2011-11-22 12:00:00,32.99,33.34,32.99,33.23,174100.0,22.6307,22.8708,22.6307,22.7953,174100.0
2011-11-22 12:30:00,33.25,33.41,33.16,33.38,62000.0,22.8091,22.9188,22.7473,22.8982,62000.0
2011-11-22 13:00:00,33.38,33.58,33.32,33.35,111700.0,22.8982,23.0354,22.8571,22.8777,111700.0
2011-11-22 13:30:00,33.34,33.45,33.21,33.26,88800.0,22.8708,22.9463,22.7816,22.8159,88800.0
2011-11-22 14:00:00,33.26,33.38,33.13,33.24,77400.0,22.8159,22.8982,22.7268,22.8022,77400.0
2011-11-22 14:30:00,33.23,33.31,33.1,33.13,79200.0,22.7953,22.8502,22.7062,22.7268,79200.0
2011-11-22 15:00:00,33.15,33.29,33.07,33.13,152100.0,22.7405,22.8365,22.6856,22.7268,152100.0
2011-11-22 15:30:00,33.14,33.21,33.06,33.17,322500.0,22.7336,22.7816,22.6787,22.7542,322500.0
2011-11-23 09:30:00,32.51,32.73,32.34,32.35,130400.0,22.3014,22.4524,22.1848,22.1917,130400.0
2011-11-23 10:00:00,32.36,32.43,32.08,32.16,295800.0,22.1985,22.2466,22.0065,22.0613,295800.0
2011-11-23 10:30:00,32.19,32.3,32.1,32.22,102300.0,22.0819,22.1574,22.0202,22.1025,102300.0
2011-11-23 11:00:00,32.21,32.26,31.96,31.96,153100.0,22.0956,22.1299,21.9241,21.9241,153100.0
2011-11-23 11:30:00,31.95,32.11,31.93,32.05,68400.0,21.9173,22.027,21.9036,21.9859,68400.0
2011-11-23 12:00:00,32.06,32.15,31.93,31.93,75500.0,21.9927,22.0545,21.9036,21.9036,75500.0
2011-11-23 12:30:00,31.93,32.21,31.86,32.19,88700.0,21.9036,22.0956,21.8555,22.0819,88700.0
2011-11-23 13:00:00,32.19,32.2,32.02,32.16,77200.0,22.0819,22.0888,21.9653,22.0613,77200.0
2011-11-23 13:30:00,32.17,32.18,31.93,31.97,67700.0,22.0682,22.0751,21.9036,21.931,67700.0
2011-11-23 14:00:00,31.95,32.01,31.79,32.0,127100.0,21.9173,21.9584,21.8075,21.9516,127100.0
2011-11-23 14:30:00,32.01,32.15,32.01,32.12,107800.0,21.9584,22.0545,21.9584,22.0339,107800.0
2011-11-23 15:00:00,32.12,32.38,32.06,32.22,229600.0,22.0339,22.2123,21.9927,22.1025,229600.0
2011-11-23 15:30:00,32.22,32.3,32.0,32.0,229200.0,22.1025,22.1574,21.9516,21.9516,229200.0
2011-11-25 09:30:00,31.39,32.34,31.38,32.2,344500.0,21.5331,22.1848,21.5263,22.0888,344500.0
2011-11-25 10:00:00,32.21,32.4,32.1,32.1,152400.0,22.0956,22.226,22.0202,22.0202,152400.0
2011-11-25 10:30:00,32.1,32.13,31.92,31.93,268400.0,22.0202,22.0408,21.8967,21.9036,268400.0
2011-11-25 11:00:00,31.93,32.04,31.86,31.89,85800.0,21.9036,21.979,21.8555,21.8761,85800.0
2011-11-25 11:30:00,31.88,31.94,31.7,31.77,75700.0,21.8693,21.9104,21.7458,21.7938,75700.0
2011-11-25 12:00:00,31.77,31.78,31.54,31.64,104000.0,21.7938,21.8007,21.636,21.7046,104000.0
2011-11-25 12:30:00,31.64,31.71,31.44,31.47,161800.0,21.7046,21.7526,21.5674,21.588,161800.0
2011-11-28 09:30:00,33.72,33.9,33.67,33.74,117600.0,23.1315,23.255,23.0972,23.1452,117600.0
2011-11-28 10:00:00,33.73,33.9,33.65,33.73,82800.0,23.1383,23.255,23.0835,23.1383,82800.0
2011-11-28 10:30:00,33.74,33.85,33.51,33.54,83900.0,23.1452,23.2207,22.9874,23.008,83900.0
2011-11-28 11:00:00,33.55,33.88,33.46,33.87,179700.0,23.0149,23.2412,22.9531,23.2344,179700.0
2011-11-28 11:30:00,33.88,33.97,33.63,33.64,92700.0,23.2412,23.303,23.0697,23.0766,92700.0
2011-11-28 12:00:00,33.64,33.64,33.42,33.42,108000.0,23.0766,23.0766,22.9257,22.9257,108000.0
2011-11-28 12:30:00,33.41,33.41,33.27,33.32,115300.0,22.9188,22.9188,22.8228,22.8571,115300.0
2011-11-28 13:00:00,33.32,33.51,33.2,33.48,97400.0,22.8571,22.9874,22.7748,22.9668,97400.0
2011-11-28 13:30:00,33.48,33.53,33.34,33.39,71400.0,22.9668,23.0011,22.8708,22.9051,71400.0
2011-11-28 14:00:00,33.36,33.55,33.36,33.43,67800.0,22.8845,23.0149,22.8845,22.9325,67800.0
2011-11-28 14:30:00,33.43,33.5,33.19,33.26,90900.0,22.9325,22.9806,22.7679,22.8159,90900.0
2011-11-28 15:00:00,33.26,33.41,33.16,33.18,174400.0,22.8159,22.9188,22.7473,22.761,174400.0
2011-11-28 15:30:00,33.17,33.4,33.1,33.4,326800.0,22.7542,22.912,22.7062,22.912,326800.0
2011-11-29 09:30:00,34.64,34.85,34.36,34.79,286900.0,23.7626,23.9066,23.5705,23.8655,286900.0
2011-11-29 10:00:00,34.8,35.01,34.69,34.96,198700.0,23.8723,24.0164,23.7969,23.9821,198700.0
2011-11-29 10:30:00,34.94,35.09,34.77,34.86,162500.0,23.9684,24.0713,23.8518,23.9135,162500.0
2011-11-29 11:00:00,34.85,35.06,34.7,34.99,175000.0,23.9066,24.0507,23.8038,24.0027,175000.0
2011-11-29 11:30:00,34.99,35.1,34.81,34.85,87600.0,24.0027,24.0781,23.8792,23.9066,87600.0
2011-11-29 12:00:00,34.86,35.09,34.84,35.07,73100.0,23.9135,24.0713,23.8998,24.0576,73100.0
2011-11-29 12:30:00,35.08,35.09,34.88,35.05,95600.0,24.0644,24.0713,23.9272,24.0438,95600.0
2011-11-29 13:00:00,35.02,35.17,34.84,35.07,72900.0,24.0233,24.1262,23.8998,24.0576,72900.0
2011-11-29 13:30:00,35.07,35.07,34.78,34.85,51700.0,24.0576,24.0576,23.8586,23.9066,51700.0
2011-11-29 14:00:00,34.83,35.02,34.75,34.95,122600.0,23.8929,24.0233,23.838,23.9752,122600.0
2011-11-29 14:30:00,34.95,35.13,34.88,34.91,133100.0,23.9752,24.0987,23.9272,23.9478,133100.0
2011-11-29 15:00:00,34.91,35.03,34.82,34.93,152700.0,23.9478,24.0301,23.8861,23.9615,152700.0
2011-11-29 15:30:00,34.93,35.11,34.72,34.78,282200.0,23.9615,24.085,23.8175,23.8586,282200.0
2011-11-30 09:30:00,36.65,37.08,36.62,36.95,276700.0,25.1414,25.4364,25.1208,25.3472,276700.0
2011-11-30 10:00:00,36.96,37.08,36.79,36.92,197900.0,25.3541,25.4364,25.2375,25.3266,197900.0
2011-11-30 10:30:00,36.9,37.24,36.84,37.24,166300.0,25.3129,25.5462,25.2718,25.5462,166300.0
2011-11-30 11:00:00,37.22,37.24,36.9,37.23,221600.0,25.5324,25.5462,25.3129,25.5393,221600.0
2011-11-30 11:30:00,37.23,37.31,37.05,37.16,104100.0,25.5393,25.5942,25.4158,25.4913,104100.0
2011-11-30 12:00:00,37.15,37.21,37.09,37.13,95200.0,25.4844,25.5256,25.4433,25.4707,95200.0
2011-11-30 12:30:00,37.14,37.21,37.04,37.2,254900.0,25.4776,25.5256,25.409,25.5187,254900.0
2011-11-30 13:00:00,37.2,37.26,36.95,36.97,95200.0,25.5187,25.5599,25.3472,25.3609,95200.0
2011-11-30 13:30:00,36.96,37.06,36.82,36.85,88300.0,25.3541,25.4227,25.258,25.2786,88300.0
2011-11-30 14:00:00,36.83,36.92,36.74,36.85,92600.0,25.2649,25.3266,25.2032,25.2786,92600.0
2011-11-30 14:30:00,36.85,36.91,36.64,36.83,115400.0,25.2786,25.3198,25.1346,25.2649,115400.0
2011-11-30 15:00:00,36.84,36.97,36.73,36.97,151400.0,25.2718,25.3609,25.1963,25.3609,151400.0
2011-11-30 15:30:00,36.96,37.3,36.85,37.27,322100.0,25.3541,25.5873,25.2786,25.5667,322100.0
2011-12-01 09:30:00,37.29,37.3,37.08,37.18,166300.0,25.5805,25.5873,25.4364,25.505,166300.0
2011-12-01 10:00:00,37.21,37.49,37.13,37.28,197000.0,25.5256,25.7177,25.4707,25.5736,197000.0
2011-12-01 10:30:00,37.29,37.29,37.02,37.06,98400.0,25.5805,25.5805,25.3952,25.4227,98400.0
2011-12-01 11:00:00,37.07,37.17,36.72,36.75,164900.0,25.4295,25.4981,25.1894,25.21,164900.0
2011-12-01 11:30:00,36.75,36.98,36.71,36.93,82500.0,25.21,25.3678,25.1826,25.3335,82500.0
2011-12-01 12:00:00,36.93,37.09,36.86,37.09,90500.0,25.3335,25.4433,25.2855,25.4433,90500.0
2011-12-01 12:30:00,37.08,37.13,36.85,36.87,139500.0,25.4364,25.4707,25.2786,25.2923,139500.0
2011-12-01 13:00:00,36.87,36.97,36.76,36.96,157800.0,25.2923,25.3609,25.2169,25.3541,157800.0
2011-12-01 13:30:00,36.96,37.18,36.96,37.18,91900.0,25.3541,25.505,25.3541,25.505,91900.0
2011-12-01 14:00:00,37.18,37.25,37.07,37.25,112300.0,25.505,25.553,25.4295,25.553,112300.0
2011-12-01 14:30:00,37.24,37.5,37.2,37.49,242600.0,25.5462,25.7245,25.5187,25.7177,242600.0
2011-12-01 15:00:00,37.5,37.5,37.28,37.48,202800.0,25.7245,25.7245,25.5736,25.7108,202800.0
2011-12-01 15:30:00,37.49,37.63,37.39,37.46,539200.0,25.7177,25.8137,25.6491,25.6971,539200.0
2011-12-02 09:30:00,38.24,38.25,37.72,37.85,361900.0,26.2321,26.239,25.8754,25.9646,361900.0
2011-12-02 10:00:00,37.84,37.99,37.68,37.77,262300.0,25.9577,26.0606,25.848,25.9097,262300.0
2011-12-02 10:30:00,37.77,37.88,37.5,37.67,158700.0,25.9097,25.9852,25.7245,25.8411,158700.0
2011-12-02 11:00:00,37.65,37.69,37.29,37.48,245700.0,25.8274,25.8549,25.5805,25.7108,245700.0
2011-12-02 11:30:00,37.48,37.61,37.34,37.6,185000.0,25.7108,25.8,25.6148,25.7931,185000.0
2011-12-02 12:00:00,37.6,37.68,37.53,37.6,105600.0,25.7931,25.848,25.7451,25.7931,105600.0
2011-12-02 12:30:00,37.61,37.69,37.53,37.66,112600.0,25.8,25.8549,25.7451,25.8343,112600.0
2011-12-02 13:00:00,37.63,37.73,37.57,37.58,49600.0,25.8137,25.8823,25.7725,25.7794,49600.0
2011-12-02 13:30:00,37.59,37.77,37.55,37.73,111500.0,25.7863,25.9097,25.7588,25.8823,111500.0
2011-12-02 14:00:00,37.72,37.75,37.53,37.54,174700.0,25.8754,25.896,25.7451,25.752,174700.0
2011-12-02 14:30:00,37.55,37.57,37.33,37.42,164200.0,25.7588,25.7725,25.6079,25.6696,164200.0
2011-12-02 15:00:00,37.41,37.57,37.37,37.51,138800.0,25.6628,25.7725,25.6353,25.7314,138800.0
2011-12-02 15:30:00,37.5,37.68,37.31,37.42,314600.0,25.7245,25.848,25.5942,25.6696,314600.0
2011-12-05 09:30:00,38.51,38.55,38.36,38.54,175900.0,26.4174,26.4448,26.3145,26.4379,175900.0
2011-12-05 10:00:00,38.53,38.59,38.39,38.45,215100.0,26.4311,26.4722,26.335,26.3762,215100.0
2011-12-05 10:30:00,38.44,38.56,38.29,38.3,155300.0,26.3693,26.4517,26.2664,26.2733,155300.0
2011-12-05 11:00:00,38.29,38.45,38.28,38.43,90400.0,26.2664,26.3762,26.2596,26.3625,90400.0
2011-12-05 11:30:00,38.45,38.49,38.33,38.41,103800.0,26.3762,26.4036,26.2939,26.3488,103800.0
2011-12-05 12:00:00,38.42,38.48,38.33,38.44,104400.0,26.3556,26.3968,26.2939,26.3693,104400.0
2011-12-05 12:30:00,38.41,38.52,38.41,38.43,91800.0,26.3488,26.4242,26.3488,26.3625,91800.0
2011-12-05 13:00:00,38.42,38.46,38.34,38.41,69700.0,26.3556,26.3831,26.3007,26.3488,69700.0
2011-12-05 13:30:00,38.4,38.45,38.08,38.11,136000.0,26.3419,26.3762,26.1224,26.143,136000.0
2011-12-05 14:00:00,38.1,38.12,37.89,38.04,98100.0,26.1361,26.1498,25.992,26.0949,98100.0
2011-12-05 14:30:00,38.04,38.15,38.03,38.13,103300.0,26.0949,26.1704,26.0881,26.1567,103300.0
2011-12-05 15:00:00,38.16,38.19,37.77,37.81,99000.0,26.1773,26.1978,25.9097,25.9372,99000.0
2011-12-05 15:30:00,37.82,38.11,37.73,38.08,216700.0,25.944,26.143,25.8823,26.1224,216700.0
2011-12-06 09:30:00,38.22,38.37,38.01,38.2,156800.0,26.2184,26.3213,26.0744,26.2047,156800.0
2011-12-06 10:00:00,38.19,38.28,38.07,38.26,64800.0,26.1978,26.2596,26.1155,26.2459,64800.0
2011-12-06 10:30:00,38.26,38.36,38.08,38.16,82000.0,26.2459,26.3145,26.1224,26.1773,82000.0
2011-12-06 11:00:00,38.16,38.17,38.01,38.07,71900.0,26.1773,26.1841,26.0744,26.1155,71900.0
2011-12-06 11:30:00,38.06,38.17,37.97,38.15,79800.0,26.1087,26.1841,26.0469,26.1704,79800.0
2011-12-06 12:00:00,38.15,38.24,38.04,38.22,57900.0,26.1704,26.2321,26.0949,26.2184,57900.0
2011-12-06 12:30:00,38.21,38.34,38.17,38.27,42800.0,26.2116,26.3007,26.1841,26.2527,42800.0
2011-12-06 13:00:00,38.27,38.32,38.2,38.29,86200.0,26.2527,26.287,26.2047,26.2664,86200.0
2011-12-06 13:30:00,38.3,38.34,38.22,38.25,62000.0,26.2733,26.3007,26.2184,26.239,62000.0
2011-12-06 14:00:00,38.25,38.33,38.18,38.23,103900.0,26.239,26.2939,26.191,26.2253,103900.0
2011-12-06 14:30:00,38.24,38.58,38.23,38.58,195800.0,26.2321,26.4654,26.2253,26.4654,195800.0
2011-12-06 15:00:00,38.57,38.6,38.4,38.4,154000.0,26.4585,26.4791,26.3419,26.3419,154000.0
2011-12-06 15:30:00,38.39,38.61,38.28,38.29,195200.0,26.335,26.486,26.2596,26.2664,195200.0
2011-12-07 09:30:00,37.52,37.61,37.0,37.28,272100.0,25.7382,25.8,25.3815,25.5736,272100.0
2011-12-07 10:00:00,37.28,37.35,37.04,37.16,133600.0,25.5736,25.6216,25.409,25.4913,133600.0
2011-12-07 10:30:00,37.14,37.25,37.06,37.22,118900.0,25.4776,25.553,25.4227,25.5324,118900.0
2011-12-07 11:00:00,37.24,37.5,37.2,37.49,77100.0,25.5462,25.7245,25.5187,25.7177,77100.0
2011-12-07 11:30:00,37.49,37.52,37.37,37.39,73900.0,25.7177,25.7382,25.6353,25.6491,73900.0
2011-12-07 12:00:00,37.4,37.57,37.36,37.55,69000.0,25.6559,25.7725,25.6285,25.7588,69000.0
2011-12-07 12:30:00,37.52,37.68,37.47,37.61,85800.0,25.7382,25.848,25.7039,25.8,85800.0
2011-12-07 13:00:00,37.63,37.65,37.5,37.58,76400.0,25.8137,25.8274,25.7245,25.7794,76400.0
2011-12-07 13:30:00,37.58,37.61,37.45,37.52,60000.0,25.7794,25.8,25.6902,25.7382,60000.0
2011-12-07 14:00:00,37.52,37.53,37.32,37.48,88300.0,25.7382,25.7451,25.601,25.7108,88300.0
2011-12-07 14:30:00,37.46,37.47,37.21,37.23,112000.0,25.6971,25.7039,25.5256,25.5393,112000.0
2011-12-07 15:00:00,37.22,37.5,37.19,37.45,118300.0,25.5324,25.7245,25.5119,25.6902,118300.0
2011-12-07 15:30:00,37.47,37.8,37.42,37.63,164200.0,25.7039,25.9303,25.6696,25.8137,164200.0
2011-12-08 09:30:00,36.4,36.75,36.4,36.54,255300.0,24.9699,25.21,24.9699,25.066,255300.0
2011-12-08 10:00:00,36.52,36.6,36.14,36.15,138500.0,25.0522,25.1071,24.7916,24.7984,138500.0
2011-12-08 10:30:00,36.15,36.47,36.12,36.22,143500.0,24.7984,25.0179,24.7779,24.8465,143500.0
2011-12-08 11:00:00,36.22,36.26,35.81,36.04,215900.0,24.8465,24.8739,24.5652,24.723,215900.0
2011-12-08 11:30:00,36.05,36.26,35.95,36.26,107300.0,24.7298,24.8739,24.6612,24.8739,107300.0
2011-12-08 12:00:00,36.27,36.35,36.11,36.17,98300.0,24.8807,24.9356,24.771,24.8122,98300.0
2011-12-08 12:30:00,36.16,36.22,35.93,35.94,81500.0,24.8053,24.8465,24.6475,24.6544,81500.0
2011-12-08 13:00:00,35.93,35.96,35.68,35.76,81600.0,24.6475,24.6681,24.476,24.5309,81600.0
2011-12-08 13:30:00,35.75,35.82,35.68,35.72,71500.0,24.524,24.5721,24.476,24.5035,71500.0
2011-12-08 14:00:00,35.72,35.73,35.55,35.56,156800.0,24.5035,24.5103,24.3868,24.3937,156800.0
2011-12-08 14:30:00,35.55,35.63,35.34,35.38,182700.0,24.3868,24.4417,24.2428,24.2702,182700.0
2011-12-08 15:00:00,35.38,35.89,35.36,35.83,221600.0,24.2702,24.6201,24.2565,24.5789,221600.0
2011-12-08 15:30:00,35.83,36.02,35.52,35.65,336400.0,24.5789,24.7093,24.3663,24.4554,336400.0
2011-12-09 09:30:00,36.65,37.15,36.55,36.95,203300.0,25.1414,25.4844,25.0728,25.3472,203300.0
2011-12-09 10:00:00,36.95,37.13,36.82,36.93,139700.0,25.3472,25.4707,25.258,25.3335,139700.0
2011-12-09 10:30:00,36.94,37.02,36.7,36.9,139700.0,25.3404,25.3952,25.1757,25.3129,139700.0
2011-12-09 11:00:00,36.89,37.03,36.82,36.93,150100.0,25.3061,25.4021,25.258,25.3335,150100.0
2011-12-09 11:30:00,36.93,37.01,36.78,36.79,98300.0,25.3335,25.3884,25.2306,25.2375,98300.0
2011-12-09 12:00:00,36.79,36.86,36.74,36.77,68900.0,25.2375,25.2855,25.2032,25.2237,68900.0
2011-12-09 12:30:00,36.78,36.87,36.77,36.79,71200.0,25.2306,25.2923,25.2237,25.2375,71200.0
2011-12-09 13:00:00,36.84,36.96,36.79,36.87,86500.0,25.2718,25.3541,25.2375,25.2923,86500.0
2011-12-09 13:30:00,36.87,36.9,36.74,36.8,66600.0,25.2923,25.3129,25.2032,25.2443,66600.0
2011-12-09 14:00:00,36.79,36.95,36.78,36.95,76100.0,25.2375,25.3472,25.2306,25.3472,76100.0
2011-12-09 14:30:00,36.95,37.1,36.95,37.02,71100.0,25.3472,25.4501,25.3472,25.3952,71100.0
2011-12-09 15:00:00,37.03,37.05,36.89,36.97,151400.0,25.4021,25.4158,25.3061,25.3609,151400.0
2011-12-09 15:30:00,36.97,37.03,36.85,36.93,232400.0,25.3609,25.4021,25.2786,25.3335,232400.0
2011-12-12 09:30:00,35.83,35.92,35.59,35.67,159700.0,24.5789,24.6407,24.4143,24.4692,159700.0
2011-12-12 10:00:00,35.67,35.67,35.4,35.45,140400.0,24.4692,24.4692,24.2839,24.3182,140400.0
2011-12-12 10:30:00,35.44,35.5,35.36,35.47,111700.0,24.3114,24.3525,24.2565,24.332,111700.0
2011-12-12 11:00:00,35.45,35.55,35.32,35.34,90100.0,24.3182,24.3868,24.2291,24.2428,90100.0
2011-12-12 11:30:00,35.34,35.4,35.17,35.25,52200.0,24.2428,24.2839,24.1262,24.181,52200.0
2011-12-12 12:00:00,35.24,35.36,35.22,35.35,42000.0,24.1742,24.2565,24.1605,24.2496,42000.0
2011-12-12 12:30:00,35.36,35.49,35.34,35.47,58600.0,24.2565,24.3457,24.2428,24.332,58600.0
2011-12-12 13:00:00,35.47,35.51,35.16,35.21,115200.0,24.332,24.3594,24.1193,24.1536,115200.0
2011-12-12 13:30:00,35.19,35.36,35.18,35.36,47400.0,24.1399,24.2565,24.133,24.2565,47400.0
2011-12-12 14:00:00,35.36,35.38,35.24,35.3,36800.0,24.2565,24.2702,24.1742,24.2153,36800.0
2011-12-12 14:30:00,35.3,35.51,35.21,35.51,85700.0,24.2153,24.3594,24.1536,24.3594,85700.0
2011-12-12 15:00:00,35.52,35.54,35.4,35.5,118100.0,24.3663,24.38,24.2839,24.3525,118100.0
2011-12-12 15:30:00,35.5,35.74,35.47,35.67,145700.0,24.3525,24.5172,24.332,24.4692,145700.0
2011-12-13 09:30:00,36.21,36.63,36.19,36.39,117100.0,24.8396,25.1277,24.8259,24.9631,117100.0
2011-12-13 10:00:00,36.4,36.53,36.01,36.01,69600.0,24.9699,25.0591,24.7024,24.7024,69600.0
2011-12-13 10:30:00,36.01,36.15,35.69,35.8,104100.0,24.7024,24.7984,24.4829,24.5583,104100.0
2011-12-13 11:00:00,35.78,35.85,35.47,35.8,123900.0,24.5446,24.5926,24.332,24.5583,123900.0
2011-12-13 11:30:00,35.81,35.93,35.73,35.93,62700.0,24.5652,24.6475,24.5103,24.6475,62700.0
2011-12-13 12:00:00,35.94,35.95,35.76,35.77,44300.0,24.6544,24.6612,24.5309,24.5378,44300.0
2011-12-13 12:30:00,35.77,35.82,35.65,35.8,29800.0,24.5378,24.5721,24.4554,24.5583,29800.0
2011-12-13 13:00:00,35.79,35.86,35.69,35.83,77800.0,24.5515,24.5995,24.4829,24.5789,77800.0
2011-12-13 13:30:00,35.82,35.85,35.76,35.82,42200.0,24.5721,24.5926,24.5309,24.5721,42200.0
2011-12-13 14:00:00,35.83,35.94,35.48,35.66,87300.0,24.5789,24.6544,24.3388,24.4623,87300.0
2011-12-13 14:30:00,35.66,35.66,35.36,35.48,96700.0,24.4623,24.4623,24.2565,24.3388,96700.0
2011-12-13 15:00:00,35.47,35.57,35.07,35.11,100600.0,24.332,24.4006,24.0576,24.085,100600.0
2011-12-13 15:30:00,35.1,35.26,34.87,35.22,244700.0,24.0781,24.1879,23.9204,24.1605,244700.0
2011-12-14 09:30:00,34.57,34.83,34.34,34.47,189900.0,23.7146,23.8929,23.5568,23.646,189900.0
2011-12-14 10:00:00,34.44,34.44,34.12,34.36,202800.0,23.6254,23.6254,23.4059,23.5705,202800.0
2011-12-14 10:30:00,34.35,34.36,34.05,34.06,147300.0,23.5637,23.5705,23.3579,23.3647,147300.0
2011-12-14 11:00:00,34.08,34.16,33.99,34.12,92900.0,23.3784,23.4333,23.3167,23.4059,92900.0
2011-12-14 11:30:00,34.12,34.25,34.01,34.16,80800.0,23.4059,23.4951,23.3304,23.4333,80800.0
2011-12-14 12:00:00,34.15,34.43,34.14,34.32,90600.0,23.4265,23.6185,23.4196,23.5431,90600.0
2011-12-14 12:30:00,34.33,34.55,34.33,34.44,100100.0,23.5499,23.7009,23.5499,23.6254,100100.0
2011-12-14 13:00:00,34.45,34.64,34.41,34.6,91200.0,23.6323,23.7626,23.6048,23.7352,91200.0
2011-12-14 13:30:00,34.6,34.64,34.35,34.37,66500.0,23.7352,23.7626,23.5637,23.5774,66500.0
2011-12-14 14:00:00,34.36,34.36,34.09,34.29,97600.0,23.5705,23.5705,23.3853,23.5225,97600.0
2011-12-14 14:30:00,34.29,34.3,33.98,34.03,129500.0,23.5225,23.5294,23.3098,23.3441,129500.0
2011-12-14 15:00:00,34.03,34.26,34.02,34.24,137800.0,23.3441,23.5019,23.3373,23.4882,137800.0
2011-12-14 15:30:00,34.23,34.3,34.13,34.2,218000.0,23.4813,23.5294,23.4127,23.4608,218000.0
2011-12-15 09:30:00,34.85,34.88,34.64,34.72,115500.0,23.9066,23.9272,23.7626,23.8175,115500.0
2011-12-15 10:00:00,34.73,34.84,34.42,34.45,71400.0,23.8243,23.8998,23.6117,23.6323,71400.0
2011-12-15 10:30:00,34.46,34.48,34.18,34.35,122400.0,23.6391,23.6528,23.447,23.5637,122400.0
2011-12-15 11:00:00,34.37,34.7,34.36,34.66,167500.0,23.5774,23.8038,23.5705,23.7763,167500.0
2011-12-15 11:30:00,34.65,34.72,34.48,34.58,68000.0,23.7695,23.8175,23.6528,23.7214,68000.0
2011-12-15 12:00:00,34.59,34.72,34.56,34.64,57200.0,23.7283,23.8175,23.7077,23.7626,57200.0
2011-12-15 12:30:00,34.64,34.68,34.44,34.44,31000.0,23.7626,23.79,23.6254,23.6254,31000.0
2011-12-15 13:00:00,34.45,34.53,34.37,34.4,42600.0,23.6323,23.6871,23.5774,23.598,42600.0
2011-12-15 13:30:00,34.39,34.42,34.21,34.27,120100.0,23.5911,23.6117,23.4676,23.5088,120100.0
2011-12-15 14:00:00,34.26,34.46,34.26,34.3,101000.0,23.5019,23.6391,23.5019,23.5294,101000.0
2011-12-15 14:30:00,34.29,34.35,34.11,34.17,113300.0,23.5225,23.5637,23.399,23.4402,113300.0
2011-12-15 15:00:00,34.19,34.45,34.17,34.33,155700.0,23.4539,23.6323,23.4402,23.5499,155700.0
2011-12-15 15:30:00,34.32,34.41,34.26,34.3,212600.0,23.5431,23.6048,23.5019,23.5294,212600.0
2011-12-16 09:30:00,34.75,34.87,34.57,34.79,159800.0,23.838,23.9204,23.7146,23.8655,159800.0
2011-12-16 10:00:00,34.78,35.03,34.75,34.95,135400.0,23.8586,24.0301,23.838,23.9752,135400.0
2011-12-16 10:30:00,34.95,35.05,34.83,34.88,94900.0,23.9752,24.0438,23.8929,23.9272,94900.0
2011-12-16 11:00:00,34.89,35.16,34.77,35.11,256200.0,23.9341,24.1193,23.8518,24.085,256200.0
2011-12-16 11:30:00,35.12,35.12,34.94,34.96,68400.0,24.0919,24.0919,23.9684,23.9821,68400.0
2011-12-16 12:00:00,34.96,35.03,34.9,34.96,109500.0,23.9821,24.0301,23.9409,23.9821,109500.0
2011-12-16 12:30:00,34.96,35.05,34.88,35.03,146700.0,23.9821,24.0438,23.9272,24.0301,146700.0
2011-12-16 13:00:00,35.02,35.19,34.98,35.08,98400.0,24.0233,24.1399,23.9958,24.0644,98400.0
2011-12-16 13:30:00,35.08,35.25,35.02,35.07,91600.0,24.0644,24.181,24.0233,24.0576,91600.0
2011-12-16 14:00:00,35.09,35.12,34.99,34.99,95400.0,24.0713,24.0919,24.0027,24.0027,95400.0
2011-12-16 14:30:00,34.99,35.12,34.97,35.01,126100.0,24.0027,24.0919,23.989,24.0164,126100.0
2011-12-16 15:00:00,35.0,35.03,34.85,34.86,213000.0,24.0095,24.0301,23.9066,23.9135,213000.0
2011-12-16 15:30:00,34.85,34.98,34.83,34.98,351300.0,23.9066,23.9958,23.8929,23.9958,351300.0
2011-12-19 09:30:00,35.54,35.54,35.28,35.44,214900.0,24.38,24.38,24.2016,24.3114,214900.0
2011-12-19 10:00:00,35.45,35.53,35.31,35.49,120600.0,24.3182,24.3731,24.2222,24.3457,120600.0
2011-12-19 10:30:00,35.5,35.64,35.23,35.27,122300.0,24.3525,24.4486,24.1673,24.1948,122300.0
2011-12-19 11:00:00,35.26,35.29,35.07,35.14,123400.0,24.1879,24.2085,24.0576,24.1056,123400.0
2011-12-19 11:30:00,35.15,35.15,34.94,34.94,107200.0,24.1124,24.1124,23.9684,23.9684,107200.0
2011-12-19 12:00:00,34.93,34.97,34.82,34.85,74500.0,23.9615,23.989,23.8861,23.9066,74500.0
2011-12-19 12:30:00,34.85,34.91,34.75,34.89,56900.0,23.9066,23.9478,23.838,23.9341,56900.0
2011-12-19 13:00:00,34.9,34.93,34.71,34.73,90700.0,23.9409,23.9615,23.8106,23.8243,90700.0
2011-12-19 13:30:00,34.73,34.91,34.66,34.87,89600.0,23.8243,23.9478,23.7763,23.9204,89600.0
2011-12-19 14:00:00,34.86,34.89,34.8,34.86,93300.0,23.9135,23.9341,23.8723,23.9135,93300.0
2011-12-19 14:30:00,34.86,34.89,34.79,34.83,113800.0,23.9135,23.9341,23.8655,23.8929,113800.0
2011-12-19 15:00:00,34.84,34.84,34.52,34.52,157700.0,23.8998,23.8998,23.6803,23.6803,157700.0
2011-12-19 15:30:00,34.52,34.57,34.41,34.52,277800.0,23.6803,23.7146,23.6048,23.6803,277800.0
2011-12-20 09:30:00,35.74,36.03,35.71,35.94,208900.0,24.5172,24.7161,24.4966,24.6544,208900.0
2011-12-20 10:00:00,35.95,36.17,35.86,36.16,126200.0,24.6612,24.8122,24.5995,24.8053,126200.0
2011-12-20 10:30:00,36.17,36.21,35.98,36.04,142900.0,24.8122,24.8396,24.6818,24.723,142900.0
2011-12-20 11:00:00,36.04,36.21,36.01,36.15,109700.0,24.723,24.8396,24.7024,24.7984,109700.0
2011-12-20 11:30:00,36.16,36.19,35.97,36.01,64300.0,24.8053,24.8259,24.675,24.7024,64300.0
2011-12-20 12:00:00,36.02,36.05,35.92,36.01,75900.0,24.7093,24.7298,24.6407,24.7024,75900.0
2011-12-20 12:30:00,36.02,36.17,36.0,36.11,62300.0,24.7093,24.8122,24.6955,24.771,62300.0
2011-12-20 13:00:00,36.12,36.21,36.08,36.16,73800.0,24.7779,24.8396,24.7504,24.8053,73800.0
2011-12-20 13:30:00,36.16,36.2,36.09,36.14,69900.0,24.8053,24.8327,24.7573,24.7916,69900.0
2011-12-20 14:00:00,36.14,36.16,36.0,36.14,78800.0,24.7916,24.8053,24.6955,24.7916,78800.0
2011-12-20 14:30:00,36.14,36.32,36.14,36.32,109400.0,24.7916,24.915,24.7916,24.915,109400.0
2011-12-20 15:00:00,36.31,36.49,36.31,36.38,111100.0,24.9082,25.0317,24.9082,24.9562,111100.0
2011-12-20 15:30:00,36.39,36.5,36.03,36.34,1086800.0,24.9631,25.0385,24.7161,24.9288,1086800.0
2011-12-21 09:30:00,36.03,36.17,35.83,35.84,179000.0,24.7161,24.8122,24.5789,24.5858,179000.0
2011-12-21 10:00:00,35.83,36.23,35.69,36.03,154500.0,24.5789,24.8533,24.4829,24.7161,154500.0
2011-12-21 10:30:00,36.03,36.33,35.97,35.99,210000.0,24.7161,24.9219,24.675,24.6887,210000.0
2011-12-21 11:00:00,36.0,36.01,35.8,35.9,156200.0,24.6955,24.7024,24.5583,24.6269,156200.0
2011-12-21 11:30:00,35.9,35.97,35.84,35.94,113700.0,24.6269,24.675,24.5858,24.6544,113700.0
2011-12-21 12:00:00,35.95,36.0,35.69,35.73,157100.0,24.6612,24.6955,24.4829,24.5103,157100.0
2011-12-21 12:30:00,35.74,35.91,35.73,35.84,101300.0,24.5172,24.6338,24.5103,24.5858,101300.0
2011-12-21 13:00:00,35.84,35.97,35.75,35.78,129000.0,24.5858,24.675,24.524,24.5446,129000.0
2011-12-21 13:30:00,35.78,35.96,35.73,35.92,165000.0,24.5446,24.6681,24.5103,24.6407,165000.0
2011-12-21 14:00:00,35.92,36.02,35.84,35.97,101600.0,24.6407,24.7093,24.5858,24.675,101600.0
2011-12-21 14:30:00,35.97,36.05,35.87,35.99,97400.0,24.675,24.7298,24.6064,24.6887,97400.0
2011-12-21 15:00:00,35.99,36.22,35.94,36.2,146700.0,24.6887,24.8465,24.6544,24.8327,146700.0
2011-12-21 15:30:00,36.2,36.46,36.2,36.29,284100.0,24.8327,25.0111,24.8327,24.8945,284100.0
2011-12-22 09:30:00,36.49,36.81,36.45,36.77,91700.0,25.0317,25.2512,25.0042,25.2237,91700.0
2011-12-22 10:00:00,36.78,36.83,36.61,36.74,91500.0,25.2306,25.2649,25.114,25.2032,91500.0
2011-12-22 10:30:00,36.73,36.76,36.54,36.65,184800.0,25.1963,25.2169,25.066,25.1414,184800.0
2011-12-22 11:00:00,36.64,36.72,36.57,36.69,221400.0,25.1346,25.1894,25.0865,25.1689,221400.0
2011-12-22 11:30:00,36.69,36.78,36.66,36.76,109800.0,25.1689,25.2306,25.1483,25.2169,109800.0
2011-12-22 12:00:00,36.75,36.92,36.71,36.9,103500.0,25.21,25.3266,25.1826,25.3129,103500.0
2011-12-22 12:30:00,36.9,36.96,36.87,36.89,54600.0,25.3129,25.3541,25.2923,25.3061,54600.0
2011-12-22 13:00:00,36.93,37.03,36.88,37.02,66500.0,25.3335,25.4021,25.2992,25.3952,66500.0
2011-12-22 13:30:00,37.02,37.17,37.01,37.1,55400.0,25.3952,25.4981,25.3884,25.4501,55400.0
2011-12-22 14:00:00,37.1,37.18,37.09,37.15,66300.0,25.4501,25.505,25.4433,25.4844,66300.0
2011-12-22 14:30:00,37.15,37.18,37.03,37.03,86300.0,25.4844,25.505,25.4021,25.4021,86300.0
2011-12-22 15:00:00,37.04,37.2,37.03,37.18,98000.0,25.409,25.5187,25.4021,25.505,98000.0
2011-12-22 15:30:00,37.18,37.18,37.01,37.09,183400.0,25.505,25.505,25.3884,25.4433,183400.0
2011-12-23 09:30:00,36.98,37.06,36.86,36.99,113200.0,25.3678,25.4227,25.2855,25.3747,113200.0
2011-12-23 10:00:00,36.98,37.02,36.89,36.99,76100.0,25.3678,25.3952,25.3061,25.3747,76100.0
2011-12-23 10:30:00,36.98,37.07,36.91,36.96,115400.0,25.3678,25.4295,25.3198,25.3541,115400.0
2011-12-23 11:00:00,36.95,37.17,36.94,37.15,97800.0,25.3472,25.4981,25.3404,25.4844,97800.0
2011-12-23 11:30:00,37.15,37.18,37.1,37.16,39600.0,25.4844,25.505,25.4501,25.4913,39600.0
2011-12-23 12:00:00,37.15,37.24,37.14,37.2,29100.0,25.4844,25.5462,25.4776,25.5187,29100.0
2011-12-23 12:30:00,37.21,37.23,37.19,37.22,33800.0,25.5256,25.5393,25.5119,25.5324,33800.0
2011-12-23 13:00:00,37.21,37.22,37.2,37.21,37400.0,25.5256,25.5324,25.5187,25.5256,37400.0
2011-12-23 13:30:00,37.22,37.27,37.2,37.27,43100.0,25.5324,25.5667,25.5187,25.5667,43100.0
2011-12-23 14:00:00,37.26,37.36,37.25,37.36,33400.0,25.5599,25.6285,25.553,25.6285,33400.0
2011-12-23 14:30:00,37.35,37.42,37.3,37.32,40700.0,25.6216,25.6696,25.5873,25.601,40700.0
2011-12-23 15:00:00,37.32,37.36,37.3,37.32,48900.0,25.601,25.6285,25.5873,25.601,48900.0
2011-12-23 15:30:00,37.32,37.48,37.3,37.45,111200.0,25.601,25.7108,25.5873,25.6902,111200.0
2011-12-27 09:30:00,37.04,37.39,36.96,37.3,98200.0,25.409,25.6491,25.3541,25.5873,98200.0
2011-12-27 10:00:00,37.32,37.36,37.24,37.25,49800.0,25.601,25.6285,25.5462,25.553,49800.0
2011-12-27 10:30:00,37.25,37.34,37.06,37.1,47200.0,25.553,25.6148,25.4227,25.4501,47200.0
2011-12-27 11:00:00,37.1,37.2,37.09,37.2,62500.0,25.4501,25.5187,25.4433,25.5187,62500.0
2011-12-27 11:30:00,37.21,37.23,37.14,37.19,56400.0,25.5256,25.5393,25.4776,25.5119,56400.0
2011-12-27 12:00:00,37.19,37.33,37.19,37.31,32000.0,25.5119,25.6079,25.5119,25.5942,32000.0
2011-12-27 12:30:00,37.31,37.33,37.28,37.29,14400.0,25.5942,25.6079,25.5736,25.5805,14400.0
2011-12-27 13:00:00,37.27,37.28,37.22,37.24,16400.0,25.5667,25.5736,25.5324,25.5462,16400.0
2011-12-27 13:30:00,37.24,37.24,37.2,37.21,20300.0,25.5462,25.5462,25.5187,25.5256,20300.0
2011-12-27 14:00:00,37.22,37.22,37.05,37.08,52800.0,25.5324,25.5324,25.4158,25.4364,52800.0
2011-12-27 14:30:00,37.09,37.12,37.04,37.05,44300.0,25.4433,25.4638,25.409,25.4158,44300.0
2011-12-27 15:00:00,37.06,37.06,36.95,36.96,37300.0,25.4227,25.4227,25.3472,25.3541,37300.0
2011-12-27 15:30:00,36.96,36.99,36.87,36.92,100500.0,25.3541,25.3747,25.2923,25.3266,100500.0
2011-12-28 09:30:00,37.03,37.06,36.46,36.59,92700.0,25.4021,25.4227,25.0111,25.1003,92700.0
2011-12-28 10:00:00,36.61,36.69,36.3,36.3,72500.0,25.114,25.1689,24.9013,24.9013,72500.0
2011-12-28 10:30:00,36.31,36.42,36.19,36.32,58200.0,24.9082,24.9836,24.8259,24.915,58200.0
2011-12-28 11:00:00,36.32,36.45,36.2,36.2,88600.0,24.915,25.0042,24.8327,24.8327,88600.0
2011-12-28 11:30:00,36.19,36.26,36.11,36.15,44800.0,24.8259,24.8739,24.771,24.7984,44800.0
2011-12-28 12:00:00,36.16,36.18,36.02,36.17,31400.0,24.8053,24.819,24.7093,24.8122,31400.0
2011-12-28 12:30:00,36.17,36.22,36.06,36.08,32100.0,24.8122,24.8465,24.7367,24.7504,32100.0
2011-12-28 13:00:00,36.08,36.13,36.05,36.12,31500.0,24.7504,24.7847,24.7298,24.7779,31500.0
2011-12-28 13:30:00,36.12,36.22,36.11,36.21,34600.0,24.7779,24.8465,24.771,24.8396,34600.0
2011-12-28 14:00:00,36.2,36.2,36.01,36.09,61500.0,24.8327,24.8327,24.7024,24.7573,61500.0
2011-12-28 14:30:00,36.09,36.21,36.03,36.16,111400.0,24.7573,24.8396,24.7161,24.8053,111400.0
2011-12-28 15:00:00,36.15,36.22,36.09,36.13,88200.0,24.7984,24.8465,24.7573,24.7847,88200.0
2011-12-28 15:30:00,36.13,36.23,36.08,36.12,134600.0,24.7847,24.8533,24.7504,24.7779,134600.0
2011-12-29 09:30:00,36.62,36.63,36.34,36.36,113100.0,25.1208,25.1277,24.9288,24.9425,113100.0
2011-12-29 10:00:00,36.37,36.59,36.33,36.53,74700.0,24.9493,25.1003,24.9219,25.0591,74700.0
2011-12-29 10:30:00,36.52,36.61,36.47,36.5,66600.0,25.0522,25.114,25.0179,25.0385,66600.0
2011-12-29 11:00:00,36.49,36.56,36.38,36.5,112700.0,25.0317,25.0797,24.9562,25.0385,112700.0
2011-12-29 11:30:00,36.51,36.58,36.44,36.58,121300.0,25.0454,25.0934,24.9974,25.0934,121300.0
2011-12-29 12:00:00,36.58,36.68,36.56,36.58,60400.0,25.0934,25.162,25.0797,25.0934,60400.0
2011-12-29 12:30:00,36.58,36.62,36.52,36.59,37400.0,25.0934,25.1208,25.0522,25.1003,37400.0
2011-12-29 13:00:00,36.59,36.63,36.51,36.56,27100.0,25.1003,25.1277,25.0454,25.0797,27100.0
2011-12-29 13:30:00,36.55,36.59,36.48,36.56,41800.0,25.0728,25.1003,25.0248,25.0797,41800.0
2011-12-29 14:00:00,36.56,36.6,36.52,36.53,38800.0,25.0797,25.1071,25.0522,25.0591,38800.0
2011-12-29 14:30:00,36.53,36.57,36.5,36.52,56000.0,25.0591,25.0865,25.0385,25.0522,56000.0
2011-12-29 15:00:00,36.52,36.6,36.52,36.53,96200.0,25.0522,25.1071,25.0522,25.0591,96200.0
2011-12-29 15:30:00,36.52,36.72,36.51,36.64,108200.0,25.0522,25.1894,25.0454,25.1346,108200.0
2011-12-30 09:30:00,36.95,37.08,36.82,37.07,97900.0,25.3472,25.4364,25.258,25.4295,97900.0
2011-12-30 10:00:00,37.07,37.09,37.02,37.03,60900.0,25.4295,25.4433,25.3952,25.4021,60900.0
2011-12-30 10:30:00,37.04,37.09,37.01,37.03,55700.0,25.409,25.4433,25.3884,25.4021,55700.0
2011-12-30 11:00:00,37.03,37.14,36.99,37.05,52200.0,25.4021,25.4776,25.3747,25.4158,52200.0
2011-12-30 11:30:00,37.07,37.08,36.94,36.94,34300.0,25.4295,25.4364,25.3404,25.3404,34300.0
2011-12-30 12:00:00,36.94,37.06,36.94,37.02,55200.0,25.3404,25.4227,25.3404,25.3952,55200.0
2011-12-30 12:30:00,37.03,37.21,37.02,37.16,54100.0,25.4021,25.5256,25.3952,25.4913,54100.0
2011-12-30 13:00:00,37.17,37.23,37.14,37.21,20600.0,25.4981,25.5393,25.4776,25.5256,20600.0
2011-12-30 13:30:00,37.23,37.29,37.22,37.28,20100.0,25.5393,25.5805,25.5324,25.5736,20100.0
2011-12-30 14:00:00,37.28,37.3,37.17,37.2,29600.0,25.5736,25.5873,25.4981,25.5187,29600.0
2011-12-30 14:30:00,37.21,37.24,37.11,37.17,50500.0,25.5256,25.5462,25.457,25.4981,50500.0
2011-12-30 15:00:00,37.18,37.28,37.17,37.25,50100.0,25.505,25.5736,25.4981,25.553,50100.0
2011-12-30 15:30:00,37.24,37.27,37.16,37.17,96400.0,25.5462,25.5667,25.4913,25.4981,96400.0
2012-01-03 09:30:00,39.52,39.54,39.18,39.32,272200.0,27.1102,27.1239,26.877,26.973,272200.0
2012-01-03 10:00:00,39.34,39.77,39.3,39.77,251000.0,26.9867,27.2817,26.9593,27.2817,251000.0
2012-01-03 10:30:00,39.78,39.84,39.61,39.73,157600.0,27.2886,27.3297,27.1719,27.2543,157600.0
2012-01-03 11:00:00,39.73,39.97,39.73,39.92,142500.0,27.2543,27.4189,27.2543,27.3846,142500.0
2012-01-03 11:30:00,39.92,39.92,39.69,39.71,160200.0,27.3846,27.3846,27.2268,27.2405,160200.0
2012-01-03 12:00:00,39.69,39.74,39.61,39.69,79900.0,27.2268,27.2611,27.1719,27.2268,79900.0
2012-01-03 12:30:00,39.68,39.68,39.41,39.46,92700.0,27.22,27.22,27.0347,27.069,92700.0
2012-01-03 13:00:00,39.45,39.71,39.44,39.64,120100.0,27.0622,27.2405,27.0553,27.1925,120100.0
2012-01-03 13:30:00,39.63,39.97,39.62,39.91,163000.0,27.1857,27.4189,27.1788,27.3777,163000.0
2012-01-03 14:00:00,39.92,39.97,39.78,39.95,78800.0,27.3846,27.4189,27.2886,27.4052,78800.0
2012-01-03 14:30:00,39.95,40.17,39.95,40.14,173100.0,27.4052,27.5561,27.4052,27.5355,173100.0
2012-01-03 15:00:00,40.13,40.17,40.05,40.11,149900.0,27.5287,27.5561,27.4738,27.5149,149900.0
2012-01-03 15:30:00,40.11,40.34,40.11,40.15,331300.0,27.5149,27.6727,27.5149,27.5424,331300.0
2012-01-04 09:30:00,39.4,39.82,39.38,39.81,246100.0,27.0279,27.316,27.0142,27.3091,246100.0
2012-01-04 10:00:00,39.8,39.8,39.5,39.5,145400.0,27.3023,27.3023,27.0965,27.0965,145400.0
2012-01-04 10:30:00,39.5,39.65,39.31,39.62,209600.0,27.0965,27.1994,26.9662,27.1788,209600.0
2012-01-04 11:00:00,39.63,39.72,39.54,39.62,70000.0,27.1857,27.2474,27.1239,27.1788,70000.0
2012-01-04 11:30:00,39.63,39.83,39.63,39.83,87800.0,27.1857,27.3229,27.1857,27.3229,87800.0
2012-01-04 12:00:00,39.84,40.16,39.81,40.14,115500.0,27.3297,27.5492,27.3091,27.5355,115500.0
2012-01-04 12:30:00,40.15,40.17,40.04,40.1,55800.0,27.5424,27.5561,27.4669,27.5081,55800.0
2012-01-04 13:00:00,40.07,40.09,39.88,39.89,82800.0,27.4875,27.5012,27.3572,27.364,82800.0
2012-01-04 13:30:00,39.88,40.18,39.88,40.17,136100.0,27.3572,27.563,27.3572,27.5561,136100.0
2012-01-04 14:00:00,40.17,40.25,40.1,40.13,190300.0,27.5561,27.611,27.5081,27.5287,190300.0
2012-01-04 14:30:00,40.12,40.28,40.09,40.16,108400.0,27.5218,27.6316,27.5012,27.5492,108400.0
2012-01-04 15:00:00,40.15,40.19,40.1,40.17,84200.0,27.5424,27.5698,27.5081,27.5561,84200.0
2012-01-04 15:30:00,40.17,40.2,40.04,40.05,192300.0,27.5561,27.5767,27.4669,27.4738,192300.0
2012-01-05 09:30:00,39.25,39.27,38.88,39.07,142200.0,26.925,26.9387,26.6712,26.8015,142200.0
2012-01-05 10:00:00,39.07,39.29,38.94,39.26,159500.0,26.8015,26.9524,26.7123,26.9319,159500.0
2012-01-05 10:30:00,39.25,39.25,38.85,38.9,169000.0,26.925,26.925,26.6506,26.6849,169000.0
2012-01-05 11:00:00,38.9,39.0,38.82,38.93,104900.0,26.6849,26.7535,26.63,26.7055,104900.0
2012-01-05 11:30:00,38.93,39.02,38.81,38.94,86900.0,26.7055,26.7672,26.6232,26.7123,86900.0
2012-01-05 12:00:00,38.95,39.12,38.93,39.1,47400.0,26.7192,26.8358,26.7055,26.8221,47400.0
2012-01-05 12:30:00,39.09,39.38,39.07,39.38,52200.0,26.8152,27.0142,26.8015,27.0142,52200.0
2012-01-05 13:00:00,39.39,39.42,39.33,39.39,75300.0,27.021,27.0416,26.9799,27.021,75300.0
2012-01-05 13:30:00,39.4,39.59,39.26,39.26,141600.0,27.0279,27.1582,26.9319,26.9319,141600.0
2012-01-05 14:00:00,39.25,39.31,38.97,38.98,56500.0,26.925,26.9662,26.7329,26.7398,56500.0
2012-01-05 14:30:00,38.99,39.14,38.98,39.1,77400.0,26.7466,26.8495,26.7398,26.8221,77400.0
2012-01-05 15:00:00,39.11,39.2,39.06,39.09,113700.0,26.829,26.8907,26.7947,26.8152,113700.0
2012-01-05 15:30:00,39.09,39.25,39.05,39.21,226400.0,26.8152,26.925,26.7878,26.8976,226400.0
2012-01-06 09:30:00,39.06,39.08,38.4,38.53,254100.0,26.7947,26.8084,26.3419,26.4311,254100.0
2012-01-06 10:00:00,38.53,38.77,38.44,38.62,213800.0,26.4311,26.5957,26.3693,26.4928,213800.0
2012-01-06 10:30:00,38.62,38.69,38.56,38.6,128700.0,26.4928,26.5408,26.4517,26.4791,128700.0
2012-01-06 11:00:00,38.6,38.86,38.6,38.68,126100.0,26.4791,26.6575,26.4791,26.534,126100.0
2012-01-06 11:30:00,38.69,38.93,38.69,38.78,52000.0,26.5408,26.7055,26.5408,26.6026,52000.0
2012-01-06 12:00:00,38.76,38.77,38.63,38.65,60000.0,26.5889,26.5957,26.4997,26.5134,60000.0
2012-01-06 12:30:00,38.64,38.67,38.48,38.48,47700.0,26.5065,26.5271,26.3968,26.3968,47700.0
2012-01-06 13:00:00,38.47,38.5,38.4,38.48,81000.0,26.3899,26.4105,26.3419,26.3968,81000.0
2012-01-06 13:30:00,38.49,38.59,38.42,38.51,64800.0,26.4036,26.4722,26.3556,26.4174,64800.0
2012-01-06 14:00:00,38.52,38.64,38.48,38.51,68400.0,26.4242,26.5065,26.3968,26.4174,68400.0
2012-01-06 14:30:00,38.52,38.59,38.49,38.55,80400.0,26.4242,26.4722,26.4036,26.4448,80400.0
2012-01-06 15:00:00,38.54,38.6,38.47,38.47,78600.0,26.4379,26.4791,26.3899,26.3899,78600.0
2012-01-06 15:30:00,38.47,38.51,38.41,38.46,276800.0,26.3899,26.4174,26.3488,26.3831,276800.0
2012-01-09 09:30:00,38.82,38.87,38.49,38.66,108700.0,26.63,26.6643,26.4036,26.5203,108700.0
2012-01-09 10:00:00,38.65,38.82,38.51,38.8,86100.0,26.5134,26.63,26.4174,26.6163,86100.0
2012-01-09 10:30:00,38.8,38.83,38.56,38.6,57300.0,26.6163,26.6369,26.4517,26.4791,57300.0
2012-01-09 11:00:00,38.59,38.6,38.2,38.23,113300.0,26.4722,26.4791,26.2047,26.2253,113300.0
2012-01-09 11:30:00,38.23,38.34,38.23,38.32,50200.0,26.2253,26.3007,26.2253,26.287,50200.0
2012-01-09 12:00:00,38.33,38.38,38.28,38.37,33800.0,26.2939,26.3282,26.2596,26.3213,33800.0
2012-01-09 12:30:00,38.37,38.4,38.3,38.35,35800.0,26.3213,26.3419,26.2733,26.3076,35800.0
2012-01-09 13:00:00,38.35,38.4,38.32,38.37,37100.0,26.3076,26.3419,26.287,26.3213,37100.0
2012-01-09 13:30:00,38.36,38.43,38.3,38.42,33100.0,26.3145,26.3625,26.2733,26.3556,33100.0
2012-01-09 14:00:00,38.42,38.48,38.39,38.39,56600.0,26.3556,26.3968,26.335,26.335,56600.0
2012-01-09 14:30:00,38.4,38.45,38.31,38.36,82700.0,26.3419,26.3762,26.2802,26.3145,82700.0
2012-01-09 15:00:00,38.36,38.44,38.36,38.38,65800.0,26.3145,26.3693,26.3145,26.3282,65800.0
2012-01-09 15:30:00,38.37,38.4,38.33,38.37,167500.0,26.3213,26.3419,26.2939,26.3213,167500.0
2012-01-10 09:30:00,39.27,39.34,39.1,39.19,148400.0,26.9387,26.9867,26.8221,26.8838,148400.0
2012-01-10 10:00:00,39.19,39.25,38.79,38.81,140900.0,26.8838,26.925,26.6094,26.6232,140900.0
2012-01-10 10:30:00,38.82,38.87,38.65,38.72,121200.0,26.63,26.6643,26.5134,26.5614,121200.0
2012-01-10 11:00:00,38.72,39.13,38.7,39.07,107100.0,26.5614,26.8427,26.5477,26.8015,107100.0
2012-01-10 11:30:00,39.05,39.17,39.01,39.17,56700.0,26.7878,26.8701,26.7604,26.8701,56700.0
2012-01-10 12:00:00,39.18,39.2,38.92,38.93,51900.0,26.877,26.8907,26.6986,26.7055,51900.0
2012-01-10 12:30:00,38.93,39.01,38.86,39.0,50400.0,26.7055,26.7604,26.6575,26.7535,50400.0
2012-01-10 13:00:00,39.0,39.06,38.93,39.04,59500.0,26.7535,26.7947,26.7055,26.7809,59500.0
2012-01-10 13:30:00,39.04,39.22,39.03,39.2,74200.0,26.7809,26.9044,26.7741,26.8907,74200.0
2012-01-10 14:00:00,39.2,39.29,39.17,39.24,69200.0,26.8907,26.9524,26.8701,26.9181,69200.0
2012-01-10 14:30:00,39.25,39.43,39.24,39.41,138800.0,26.925,27.0485,26.9181,27.0347,138800.0
2012-01-10 15:00:00,39.41,39.47,39.4,39.45,108500.0,27.0347,27.0759,27.0279,27.0622,108500.0
2012-01-10 15:30:00,39.45,39.48,39.4,39.47,202900.0,27.0622,27.0828,27.0279,27.0759,202900.0
2012-01-11 09:30:00,39.45,39.58,39.18,39.24,112700.0,27.0622,27.1514,26.877,26.9181,112700.0
2012-01-11 10:00:00,39.24,39.38,39.14,39.29,97400.0,26.9181,27.0142,26.8495,26.9524,97400.0
2012-01-11 10:30:00,39.28,39.28,38.98,38.98,156600.0,26.9456,26.9456,26.7398,26.7398,156600.0
2012-01-11 11:00:00,38.99,39.22,38.98,39.18,257600.0,26.7466,26.9044,26.7398,26.877,257600.0
2012-01-11 11:30:00,39.17,39.34,39.15,39.34,48200.0,26.8701,26.9867,26.8564,26.9867,48200.0
2012-01-11 12:00:00,39.35,39.5,39.34,39.49,68500.0,26.9936,27.0965,26.9867,27.0896,68500.0
2012-01-11 12:30:00,39.49,39.66,39.47,39.66,80300.0,27.0896,27.2062,27.0759,27.2062,80300.0
2012-01-11 13:00:00,39.66,39.8,39.66,39.77,75300.0,27.2062,27.3023,27.2062,27.2817,75300.0
2012-01-11 13:30:00,39.76,39.82,39.7,39.71,63900.0,27.2748,27.316,27.2337,27.2405,63900.0
2012-01-11 14:00:00,39.71,39.88,39.7,39.86,129400.0,27.2405,27.3572,27.2337,27.3434,129400.0
2012-01-11 14:30:00,39.86,39.98,39.82,39.95,130100.0,27.3434,27.4258,27.316,27.4052,130100.0
2012-01-11 15:00:00,39.95,40.03,39.85,40.03,166500.0,27.4052,27.4601,27.3366,27.4601,166500.0
2012-01-11 15:30:00,40.02,40.16,39.98,40.07,385400.0,27.4532,27.5492,27.4258,27.4875,385400.0
2012-01-12 09:30:00,40.45,40.59,40.24,40.49,84600.0,27.7482,27.8442,27.6041,27.7756,84600.0
2012-01-12 10:00:00,40.49,40.54,40.03,40.09,77800.0,27.7756,27.8099,27.4601,27.5012,77800.0
2012-01-12 10:30:00,40.09,40.1,39.84,40.06,60000.0,27.5012,27.5081,27.3297,27.4806,60000.0
2012-01-12 11:00:00,40.07,40.26,40.05,40.15,60600.0,27.4875,27.6178,27.4738,27.5424,60600.0
2012-01-12 11:30:00,40.17,40.2,39.99,40.05,58300.0,27.5561,27.5767,27.4326,27.4738,58300.0
2012-01-12 12:00:00,40.06,40.19,40.04,40.14,30100.0,27.4806,27.5698,27.4669,27.5355,30100.0
2012-01-12 12:30:00,40.13,40.22,40.11,40.18,23100.0,27.5287,27.5904,27.5149,27.563,23100.0
2012-01-12 13:00:00,40.18,40.24,40.1,40.12,42300.0,27.563,27.6041,27.5081,27.5218,42300.0
2012-01-12 13:30:00,40.13,40.16,40.02,40.12,65800.0,27.5287,27.5492,27.4532,27.5218,65800.0
2012-01-12 14:00:00,40.11,40.12,39.94,39.97,62400.0,27.5149,27.5218,27.3983,27.4189,62400.0
2012-01-12 14:30:00,39.96,40.06,39.95,40.05,65800.0,27.412,27.4806,27.4052,27.4738,65800.0
2012-01-12 15:00:00,40.05,40.06,39.9,40.02,121500.0,27.4738,27.4806,27.3709,27.4532,121500.0
2012-01-12 15:30:00,40.02,40.07,40.0,40.02,186000.0,27.4532,27.4875,27.4395,27.4532,186000.0
2012-01-13 09:30:00,38.79,38.83,38.46,38.53,281700.0,26.6094,26.6369,26.3831,26.4311,281700.0
2012-01-13 10:00:00,38.51,38.55,37.99,38.14,455300.0,26.4174,26.4448,26.0606,26.1635,455300.0
2012-01-13 10:30:00,38.15,38.28,38.08,38.25,113200.0,26.1704,26.2596,26.1224,26.239,113200.0
2012-01-13 11:00:00,38.23,38.47,38.2,38.42,105100.0,26.2253,26.3899,26.2047,26.3556,105100.0
2012-01-13 11:30:00,38.4,38.49,38.39,38.41,30300.0,26.3419,26.4036,26.335,26.3488,30300.0
2012-01-13 12:00:00,38.38,38.38,38.13,38.14,49500.0,26.3282,26.3282,26.1567,26.1635,49500.0
2012-01-13 12:30:00,38.15,38.18,38.04,38.14,45300.0,26.1704,26.191,26.0949,26.1635,45300.0
2012-01-13 13:00:00,38.16,38.16,37.94,38.01,58700.0,26.1773,26.1773,26.0263,26.0744,58700.0
2012-01-13 13:30:00,38.0,38.11,37.91,38.08,59300.0,26.0675,26.143,26.0058,26.1224,59300.0
2012-01-13 14:00:00,38.09,38.45,38.09,38.43,98900.0,26.1292,26.3762,26.1292,26.3625,98900.0
2012-01-13 14:30:00,38.42,38.69,38.42,38.68,133500.0,26.3556,26.5408,26.3556,26.534,133500.0
2012-01-13 15:00:00,38.68,38.81,38.65,38.71,129900.0,26.534,26.6232,26.5134,26.5546,129900.0
2012-01-13 15:30:00,38.71,38.8,38.66,38.75,245600.0,26.5546,26.6163,26.5203,26.582,245600.0
2012-01-17 09:30:00,39.37,39.6,39.31,39.36,100400.0,27.0073,27.1651,26.9662,27.0004,100400.0
2012-01-17 10:00:00,39.37,39.43,39.24,39.36,74600.0,27.0073,27.0485,26.9181,27.0004,74600.0
2012-01-17 10:30:00,39.37,39.37,39.18,39.32,91800.0,27.0073,27.0073,26.877,26.973,91800.0
2012-01-17 11:00:00,39.32,39.39,39.24,39.36,144000.0,26.973,27.021,26.9181,27.0004,144000.0
2012-01-17 11:30:00,39.36,39.5,39.3,39.32,122100.0,27.0004,27.0965,26.9593,26.973,122100.0
2012-01-17 12:00:00,39.33,39.34,39.11,39.11,77400.0,26.9799,26.9867,26.829,26.829,77400.0
2012-01-17 12:30:00,39.11,39.13,38.95,39.0,56400.0,26.829,26.8427,26.7192,26.7535,56400.0
2012-01-17 13:00:00,38.99,39.04,38.96,39.0,50100.0,26.7466,26.7809,26.7261,26.7535,50100.0
2012-01-17 13:30:00,39.0,39.15,38.95,39.07,59300.0,26.7535,26.8564,26.7192,26.8015,59300.0
2012-01-17 14:00:00,39.07,39.17,39.05,39.06,42200.0,26.8015,26.8701,26.7878,26.7947,42200.0
2012-01-17 14:30:00,39.07,39.09,38.9,38.9,91300.0,26.8015,26.8152,26.6849,26.6849,91300.0
2012-01-17 15:00:00,38.9,38.95,38.73,38.93,106300.0,26.6849,26.7192,26.5683,26.7055,106300.0
2012-01-17 15:30:00,38.93,38.95,38.84,38.88,136800.0,26.7055,26.7192,26.6437,26.6712,136800.0
2012-01-18 09:30:00,39.67,39.88,39.44,39.78,239000.0,27.2131,27.3572,27.0553,27.2886,239000.0
2012-01-18 10:00:00,39.79,39.89,39.71,39.85,106100.0,27.2954,27.364,27.2405,27.3366,106100.0
2012-01-18 10:30:00,39.84,39.92,39.63,39.75,96000.0,27.3297,27.3846,27.1857,27.268,96000.0
2012-01-18 11:00:00,39.76,39.88,39.73,39.77,75200.0,27.2748,27.3572,27.2543,27.2817,75200.0
2012-01-18 11:30:00,39.78,39.81,39.64,39.76,68400.0,27.2886,27.3091,27.1925,27.2748,68400.0
2012-01-18 12:00:00,39.76,39.91,39.69,39.91,50700.0,27.2748,27.3777,27.2268,27.3777,50700.0
2012-01-18 12:30:00,39.91,39.96,39.85,39.95,50700.0,27.3777,27.412,27.3366,27.4052,50700.0
2012-01-18 13:00:00,39.96,39.99,39.9,39.91,47900.0,27.412,27.4326,27.3709,27.3777,47900.0
2012-01-18 13:30:00,39.91,39.98,39.81,39.81,51700.0,27.3777,27.4258,27.3091,27.3091,51700.0
2012-01-18 14:00:00,39.82,39.91,39.8,39.9,46200.0,27.316,27.3777,27.3023,27.3709,46200.0
2012-01-18 14:30:00,39.9,39.92,39.84,39.86,39400.0,27.3709,27.3846,27.3297,27.3434,39400.0
2012-01-18 15:00:00,39.87,40.01,39.87,39.99,90800.0,27.3503,27.4463,27.3503,27.4326,90800.0
2012-01-18 15:30:00,39.98,40.03,39.98,40.0,184200.0,27.4258,27.4601,27.4258,27.4395,184200.0
2012-01-19 09:30:00,40.13,40.43,39.98,40.43,207200.0,27.5287,27.7345,27.4258,27.7345,207200.0
2012-01-19 10:00:00,40.42,40.42,40.16,40.28,179500.0,27.7276,27.7276,27.5492,27.6316,179500.0
2012-01-19 10:30:00,40.28,40.45,40.24,40.29,137700.0,27.6316,27.7482,27.6041,27.6384,137700.0
2012-01-19 11:00:00,40.29,40.37,40.16,40.17,158100.0,27.6384,27.6933,27.5492,27.5561,158100.0
2012-01-19 11:30:00,40.18,40.5,40.18,40.48,88800.0,27.563,27.7825,27.563,27.7688,88800.0
2012-01-19 12:00:00,40.48,40.56,40.43,40.53,58700.0,27.7688,27.8236,27.7345,27.8031,58700.0
2012-01-19 12:30:00,40.53,40.53,40.46,40.5,44800.0,27.8031,27.8031,27.755,27.7825,44800.0
2012-01-19 13:00:00,40.49,40.6,40.48,40.59,35400.0,27.7756,27.8511,27.7688,27.8442,35400.0
2012-01-19 13:30:00,40.59,40.66,40.49,40.49,89900.0,27.8442,27.8922,27.7756,27.7756,89900.0
2012-01-19 14:00:00,40.5,40.64,40.5,40.59,45300.0,27.7825,27.8785,27.7825,27.8442,45300.0
2012-01-19 14:30:00,40.58,40.59,40.44,40.53,92400.0,27.8374,27.8442,27.7413,27.8031,92400.0
2012-01-19 15:00:00,40.52,40.72,40.51,40.7,118600.0,27.7962,27.9334,27.7893,27.9197,118600.0
2012-01-19 15:30:00,40.7,40.77,40.64,40.72,305800.0,27.9197,27.9677,27.8785,27.9334,305800.0
2012-01-20 09:30:00,39.96,40.62,39.96,40.38,203700.0,27.412,27.8648,27.412,27.7002,203700.0
2012-01-20 10:00:00,40.38,40.39,40.01,40.33,131800.0,27.7002,27.707,27.4463,27.6659,131800.0
2012-01-20 10:30:00,40.33,40.33,39.86,39.88,117200.0,27.6659,27.6659,27.3434,27.3572,117200.0
2012-01-20 11:00:00,39.88,39.89,39.69,39.72,80000.0,27.3572,27.364,27.2268,27.2474,80000.0
2012-01-20 11:30:00,39.72,39.85,39.65,39.71,94000.0,27.2474,27.3366,27.1994,27.2405,94000.0
2012-01-20 12:00:00,39.71,39.81,39.66,39.76,55400.0,27.2405,27.3091,27.2062,27.2748,55400.0
2012-01-20 12:30:00,39.75,39.83,39.73,39.78,34800.0,27.268,27.3229,27.2543,27.2886,34800.0
2012-01-20 13:00:00,39.77,39.9,39.76,39.87,47400.0,27.2817,27.3709,27.2748,27.3503,47400.0
2012-01-20 13:30:00,39.87,39.92,39.82,39.83,32700.0,27.3503,27.3846,27.316,27.3229,32700.0
2012-01-20 14:00:00,39.82,39.83,39.71,39.76,43500.0,27.316,27.3229,27.2405,27.2748,43500.0
2012-01-20 14:30:00,39.75,39.79,39.72,39.79,54700.0,27.268,27.2954,27.2474,27.2954,54700.0
2012-01-20 15:00:00,39.79,39.9,39.78,39.85,80400.0,27.2954,27.3709,27.2886,27.3366,80400.0
2012-01-20 15:30:00,39.84,39.95,39.8,39.93,222000.0,27.3297,27.4052,27.3023,27.3915,222000.0
2012-01-23 09:30:00,40.04,40.23,39.91,40.11,134400.0,27.4669,27.5973,27.3777,27.5149,134400.0
2012-01-23 10:00:00,40.1,40.19,39.99,40.06,127300.0,27.5081,27.5698,27.4326,27.4806,127300.0
2012-01-23 10:30:00,40.03,40.37,40.0,40.37,89700.0,27.4601,27.6933,27.4395,27.6933,89700.0
2012-01-23 11:00:00,40.37,40.4,40.23,40.29,87400.0,27.6933,27.7139,27.5973,27.6384,87400.0
2012-01-23 11:30:00,40.29,40.36,40.13,40.17,50100.0,27.6384,27.6864,27.5287,27.5561,50100.0
2012-01-23 12:00:00,40.17,40.19,40.03,40.16,60000.0,27.5561,27.5698,27.4601,27.5492,60000.0
2012-01-23 12:30:00,40.16,40.27,40.13,40.21,40600.0,27.5492,27.6247,27.5287,27.5835,40600.0
2012-01-23 13:00:00,40.21,40.36,40.21,40.36,34500.0,27.5835,27.6864,27.5835,27.6864,34500.0
2012-01-23 13:30:00,40.37,40.44,40.31,40.44,47600.0,27.6933,27.7413,27.6521,27.7413,47600.0
2012-01-23 14:00:00,40.43,40.44,40.32,40.38,49300.0,27.7345,27.7413,27.659,27.7002,49300.0
2012-01-23 14:30:00,40.38,40.42,40.29,40.35,57300.0,27.7002,27.7276,27.6384,27.6796,57300.0
2012-01-23 15:00:00,40.35,40.4,40.31,40.36,48800.0,27.6796,27.7139,27.6521,27.6864,48800.0
2012-01-23 15:30:00,40.37,40.41,40.28,40.29,139600.0,27.6933,27.7207,27.6316,27.6384,139600.0
2012-01-24 09:30:00,39.54,39.63,39.34,39.38,121800.0,27.1239,27.1857,26.9867,27.0142,121800.0
2012-01-24 10:00:00,39.35,39.71,39.33,39.64,75800.0,26.9936,27.2405,26.9799,27.1925,75800.0
2012-01-24 10:30:00,39.6,39.86,39.57,39.82,75700.0,27.1651,27.3434,27.1445,27.316,75700.0
2012-01-24 11:00:00,39.82,40.05,39.82,39.94,110300.0,27.316,27.4738,27.316,27.3983,110300.0
2012-01-24 11:30:00,39.94,40.08,39.93,40.04,55000.0,27.3983,27.4944,27.3915,27.4669,55000.0
2012-01-24 12:00:00,40.05,40.12,40.03,40.06,31800.0,27.4738,27.5218,27.4601,27.4806,31800.0
2012-01-24 12:30:00,40.07,40.13,40.03,40.04,52700.0,27.4875,27.5287,27.4601,27.4669,52700.0
2012-01-24 13:00:00,40.05,40.06,39.88,39.91,59000.0,27.4738,27.4806,27.3572,27.3777,59000.0
2012-01-24 13:30:00,39.91,39.97,39.87,39.92,71800.0,27.3777,27.4189,27.3503,27.3846,71800.0
2012-01-24 14:00:00,39.92,40.01,39.88,39.95,53500.0,27.3846,27.4463,27.3572,27.4052,53500.0
2012-01-24 14:30:00,39.95,40.04,39.93,39.95,93500.0,27.4052,27.4669,27.3915,27.4052,93500.0
2012-01-24 15:00:00,39.97,40.02,39.91,39.96,116100.0,27.4189,27.4532,27.3777,27.412,116100.0
2012-01-24 15:30:00,39.96,40.08,39.95,40.07,271500.0,27.412,27.4944,27.4052,27.4875,271500.0
2012-01-25 09:30:00,39.28,39.33,38.95,38.95,168100.0,26.9456,26.9799,26.7192,26.7192,168100.0
2012-01-25 10:00:00,38.95,39.18,38.91,38.96,165400.0,26.7192,26.877,26.6918,26.7261,165400.0
2012-01-25 10:30:00,38.97,39.14,38.8,39.07,108300.0,26.7329,26.8495,26.6163,26.8015,108300.0
2012-01-25 11:00:00,39.08,39.29,39.06,39.19,120800.0,26.8084,26.9524,26.7947,26.8838,120800.0
2012-01-25 11:30:00,39.19,39.28,39.12,39.17,53200.0,26.8838,26.9456,26.8358,26.8701,53200.0
2012-01-25 12:00:00,39.17,39.18,38.96,39.09,47900.0,26.8701,26.877,26.7261,26.8152,47900.0
2012-01-25 12:30:00,39.1,39.37,39.02,39.31,166300.0,26.8221,27.0073,26.7672,26.9662,166300.0
2012-01-25 13:00:00,39.3,39.72,39.29,39.66,61900.0,26.9593,27.2474,26.9524,27.2062,61900.0
2012-01-25 13:30:00,39.7,40.12,39.68,40.08,99300.0,27.2337,27.5218,27.22,27.4944,99300.0
2012-01-25 14:00:00,40.09,40.09,39.82,39.85,53700.0,27.5012,27.5012,27.316,27.3366,53700.0
2012-01-25 14:30:00,39.87,40.02,39.82,39.97,51800.0,27.3503,27.4532,27.316,27.4189,51800.0
2012-01-25 15:00:00,39.97,40.25,39.94,40.21,78300.0,27.4189,27.611,27.3983,27.5835,78300.0
2012-01-25 15:30:00,40.21,40.52,40.21,40.35,286400.0,27.5835,27.7962,27.5835,27.6796,286400.0
2012-01-26 09:30:00,40.02,40.42,40.02,40.34,267500.0,27.4532,27.7276,27.4532,27.6727,267500.0
2012-01-26 10:00:00,40.34,40.34,39.65,39.71,145400.0,27.6727,27.6727,27.1994,27.2405,145400.0
2012-01-26 10:30:00,39.72,39.9,39.56,39.75,136000.0,27.2474,27.3709,27.1376,27.268,136000.0
2012-01-26 11:00:00,39.75,40.25,39.74,40.25,80700.0,27.268,27.611,27.2611,27.611,80700.0
2012-01-26 11:30:00,40.25,40.39,40.15,40.3,69000.0,27.611,27.707,27.5424,27.6453,69000.0
2012-01-26 12:00:00,40.29,40.4,40.17,40.29,80500.0,27.6384,27.7139,27.5561,27.6384,80500.0
2012-01-26 12:30:00,40.29,40.36,40.21,40.34,64900.0,27.6384,27.6864,27.5835,27.6727,64900.0
2012-01-26 13:00:00,40.33,40.34,40.17,40.18,39800.0,27.6659,27.6727,27.5561,27.563,39800.0
2012-01-26 13:30:00,40.18,40.19,39.89,39.91,52700.0,27.563,27.5698,27.364,27.3777,52700.0
2012-01-26 14:00:00,39.91,39.91,39.74,39.8,47900.0,27.3777,27.3777,27.2611,27.3023,47900.0
2012-01-26 14:30:00,39.8,39.9,39.67,39.77,58300.0,27.3023,27.3709,27.2131,27.2817,58300.0
2012-01-26 15:00:00,39.78,39.78,39.51,39.52,88100.0,27.2886,27.2886,27.1033,27.1102,88100.0
2012-01-26 15:30:00,39.52,39.73,39.51,39.69,171300.0,27.1102,27.2543,27.1033,27.2268,171300.0
2012-01-27 09:30:00,39.77,40.2,39.76,40.1,153600.0,27.2817,27.5767,27.2748,27.5081,153600.0
2012-01-27 10:00:00,40.12,40.13,39.86,40.06,98900.0,27.5218,27.5287,27.3434,27.4806,98900.0
2012-01-27 10:30:00,40.09,40.17,39.85,39.97,75600.0,27.5012,27.5561,27.3366,27.4189,75600.0
2012-01-27 11:00:00,39.98,40.11,39.92,39.93,82400.0,27.4258,27.5149,27.3846,27.3915,82400.0
2012-01-27 11:30:00,39.93,40.11,39.87,40.09,51100.0,27.3915,27.5149,27.3503,27.5012,51100.0
2012-01-27 12:00:00,40.09,40.31,40.09,40.19,71400.0,27.5012,27.6521,27.5012,27.5698,71400.0
2012-01-27 12:30:00,40.18,40.3,40.01,40.04,72100.0,27.563,27.6453,27.4463,27.4669,72100.0
2012-01-27 13:00:00,40.05,40.12,39.98,40.02,44000.0,27.4738,27.5218,27.4258,27.4532,44000.0
2012-01-27 13:30:00,40.02,40.07,39.98,40.0,45900.0,27.4532,27.4875,27.4258,27.4395,45900.0
2012-01-27 14:00:00,40.0,40.06,39.78,39.83,72700.0,27.4395,27.4806,27.2886,27.3229,72700.0
2012-01-27 14:30:00,39.82,39.9,39.79,39.85,91400.0,27.316,27.3709,27.2954,27.3366,91400.0
2012-01-27 15:00:00,39.85,40.08,39.8,40.03,113900.0,27.3366,27.4944,27.3023,27.4601,113900.0
2012-01-27 15:30:00,40.03,40.05,39.91,39.92,179100.0,27.4601,27.4738,27.3777,27.3846,179100.0
2012-01-30 09:30:00,39.15,39.24,39.02,39.14,65400.0,26.8564,26.9181,26.7672,26.8495,65400.0
2012-01-30 10:00:00,39.12,39.14,38.93,38.97,64900.0,26.8358,26.8495,26.7055,26.7329,64900.0
2012-01-30 10:30:00,38.96,39.31,38.95,39.31,113800.0,26.7261,26.9662,26.7192,26.9662,113800.0
2012-01-30 11:00:00,39.32,39.44,39.12,39.29,78900.0,26.973,27.0553,26.8358,26.9524,78900.0
2012-01-30 11:30:00,39.29,39.29,39.13,39.17,65000.0,26.9524,26.9524,26.8427,26.8701,65000.0
2012-01-30 12:00:00,39.19,39.27,39.17,39.24,22400.0,26.8838,26.9387,26.8701,26.9181,22400.0
2012-01-30 12:30:00,39.23,39.26,39.12,39.2,27100.0,26.9113,26.9319,26.8358,26.8907,27100.0
2012-01-30 13:00:00,39.22,39.25,39.06,39.22,54000.0,26.9044,26.925,26.7947,26.9044,54000.0
2012-01-30 13:30:00,39.23,39.47,39.19,39.45,70800.0,26.9113,27.0759,26.8838,27.0622,70800.0
2012-01-30 14:00:00,39.44,39.64,39.4,39.62,115000.0,27.0553,27.1925,27.0279,27.1788,115000.0
2012-01-30 14:30:00,39.63,39.75,39.61,39.7,147900.0,27.1857,27.268,27.1719,27.2337,147900.0
2012-01-30 15:00:00,39.7,39.73,39.64,39.7,152400.0,27.2337,27.2543,27.1925,27.2337,152400.0
2012-01-30 15:30:00,39.7,39.71,39.53,39.54,239300.0,27.2337,27.2405,27.1171,27.1239,239300.0
2012-01-31 09:30:00,40.01,40.12,39.76,39.83,67700.0,27.4463,27.5218,27.2748,27.3229,67700.0
2012-01-31 10:00:00,39.82,39.83,39.32,39.49,68600.0,27.316,27.3229,26.973,27.0896,68600.0
2012-01-31 10:30:00,39.49,39.51,39.17,39.29,105700.0,27.0896,27.1033,26.8701,26.9524,105700.0
2012-01-31 11:00:00,39.29,39.38,39.07,39.15,109700.0,26.9524,27.0142,26.8015,26.8564,109700.0
2012-01-31 11:30:00,39.14,39.26,39.12,39.2,60200.0,26.8495,26.9319,26.8358,26.8907,60200.0
2012-01-31 12:00:00,39.2,39.41,39.18,39.38,43900.0,26.8907,27.0347,26.877,27.0142,43900.0
2012-01-31 12:30:00,39.39,39.45,39.33,39.36,72400.0,27.021,27.0622,26.9799,27.0004,72400.0
2012-01-31 13:00:00,39.36,39.45,39.35,39.39,67700.0,27.0004,27.0622,26.9936,27.021,67700.0
2012-01-31 13:30:00,39.38,39.39,39.25,39.29,49500.0,27.0142,27.021,26.925,26.9524,49500.0
2012-01-31 14:00:00,39.3,39.43,39.27,39.42,71400.0,26.9593,27.0485,26.9387,27.0416,71400.0
2012-01-31 14:30:00,39.44,39.45,39.33,39.44,58900.0,27.0553,27.0622,26.9799,27.0553,58900.0
2012-01-31 15:00:00,39.43,39.46,39.34,39.38,85400.0,27.0485,27.069,26.9867,27.0142,85400.0
2012-01-31 15:30:00,39.41,39.44,39.23,39.26,276200.0,27.0347,27.0553,26.9113,26.9319,276200.0
2012-02-01 09:30:00,39.6,39.65,39.28,39.48,158700.0,27.1651,27.1994,26.9456,27.0828,158700.0
2012-02-01 10:00:00,39.49,39.81,39.38,39.65,250600.0,27.0896,27.3091,27.0142,27.1994,250600.0
2012-02-01 10:30:00,39.63,39.65,39.43,39.64,262000.0,27.1857,27.1994,27.0485,27.1925,262000.0
2012-02-01 11:00:00,39.63,39.65,39.44,39.5,200400.0,27.1857,27.1994,27.0553,27.0965,200400.0
2012-02-01 11:30:00,39.5,39.66,39.48,39.52,163000.0,27.0965,27.2062,27.0828,27.1102,163000.0
2012-02-01 12:00:00,39.52,39.76,39.52,39.72,95400.0,27.1102,27.2748,27.1102,27.2474,95400.0
2012-02-01 12:30:00,39.71,39.75,39.62,39.64,55000.0,27.2405,27.268,27.1788,27.1925,55000.0
2012-02-01 13:00:00,39.65,39.8,39.64,39.75,51800.0,27.1994,27.3023,27.1925,27.268,51800.0
2012-02-01 13:30:00,39.74,39.76,39.59,39.61,64300.0,27.2611,27.2748,27.1582,27.1719,64300.0
2012-02-01 14:00:00,39.64,39.67,39.58,39.64,57100.0,27.1925,27.2131,27.1514,27.1925,57100.0
2012-02-01 14:30:00,39.65,39.65,39.54,39.57,92300.0,27.1994,27.1994,27.1239,27.1445,92300.0
2012-02-01 15:00:00,39.57,39.65,39.56,39.62,157300.0,27.1445,27.1994,27.1376,27.1788,157300.0
2012-02-01 15:30:00,39.62,39.63,39.47,39.47,305700.0,27.1788,27.1857,27.0759,27.0759,305700.0
2012-02-02 09:30:00,39.46,39.61,39.4,39.53,230300.0,27.069,27.1719,27.0279,27.1171,230300.0
2012-02-02 10:00:00,39.52,39.59,39.45,39.45,108700.0,27.1102,27.1582,27.0622,27.0622,108700.0
2012-02-02 10:30:00,39.47,39.64,39.43,39.5,99300.0,27.0759,27.1925,27.0485,27.0965,99300.0
2012-02-02 11:00:00,39.51,39.62,39.28,39.41,102200.0,27.1033,27.1788,26.9456,27.0347,102200.0
2012-02-02 11:30:00,39.41,39.41,39.21,39.22,48800.0,27.0347,27.0347,26.8976,26.9044,48800.0
2012-02-02 12:00:00,39.23,39.29,39.06,39.06,461300.0,26.9113,26.9524,26.7947,26.7947,461300.0
2012-02-02 12:30:00,39.05,39.05,38.87,38.96,94000.0,26.7878,26.7878,26.6643,26.7261,94000.0
2012-02-02 13:00:00,38.96,39.01,38.94,38.97,77900.0,26.7261,26.7604,26.7123,26.7329,77900.0
2012-02-02 13:30:00,38.97,39.08,38.95,39.07,104800.0,26.7329,26.8084,26.7192,26.8015,104800.0
2012-02-02 14:00:00,39.07,39.11,39.0,39.09,113600.0,26.8015,26.829,26.7535,26.8152,113600.0
2012-02-02 14:30:00,39.09,39.11,39.03,39.04,83600.0,26.8152,26.829,26.7741,26.7809,83600.0
2012-02-02 15:00:00,39.04,39.2,39.03,39.16,129400.0,26.7809,26.8907,26.7741,26.8633,129400.0
2012-02-02 15:30:00,39.16,39.23,39.13,39.16,232600.0,26.8633,26.9113,26.8427,26.8633,232600.0
2012-02-03 09:30:00,39.3,39.5,39.05,39.06,173800.0,26.9593,27.0965,26.7878,26.7947,173800.0
2012-02-03 10:00:00,39.07,39.27,38.94,38.94,237700.0,26.8015,26.9387,26.7123,26.7123,237700.0
2012-02-03 10:30:00,38.95,39.14,38.95,39.1,67600.0,26.7192,26.8495,26.7192,26.8221,67600.0
2012-02-03 11:00:00,39.09,39.09,38.95,39.05,116400.0,26.8152,26.8152,26.7192,26.7878,116400.0
2012-02-03 11:30:00,39.05,39.13,38.99,39.06,137100.0,26.7878,26.8427,26.7466,26.7947,137100.0
2012-02-03 12:00:00,39.06,39.13,39.05,39.12,85100.0,26.7947,26.8427,26.7878,26.8358,85100.0
2012-02-03 12:30:00,39.12,39.15,39.07,39.08,104800.0,26.8358,26.8564,26.8015,26.8084,104800.0
2012-02-03 13:00:00,39.09,39.15,39.05,39.14,56700.0,26.8152,26.8564,26.7878,26.8495,56700.0
2012-02-03 13:30:00,39.14,39.14,38.84,38.9,117800.0,26.8495,26.8495,26.6437,26.6849,117800.0
2012-02-03 14:00:00,38.9,38.92,38.77,38.83,139900.0,26.6849,26.6986,26.5957,26.6369,139900.0
2012-02-03 14:30:00,38.84,38.91,38.81,38.89,133700.0,26.6437,26.6918,26.6232,26.678,133700.0
2012-02-03 15:00:00,38.89,38.95,38.85,38.91,164000.0,26.678,26.7192,26.6506,26.6918,164000.0
2012-02-03 15:30:00,38.91,38.94,38.83,38.89,339800.0,26.6918,26.7123,26.6369,26.678,339800.0
2012-02-06 09:30:00,37.87,37.99,37.66,37.8,339200.0,25.9783,26.0606,25.8343,25.9303,339200.0
2012-02-06 10:00:00,37.8,37.91,37.68,37.68,98300.0,25.9303,26.0058,25.848,25.848,98300.0
2012-02-06 10:30:00,37.66,37.8,37.52,37.8,92400.0,25.8343,25.9303,25.7382,25.9303,92400.0
2012-02-06 11:00:00,37.8,37.91,37.75,37.81,134600.0,25.9303,26.0058,25.896,25.9372,134600.0
2012-02-06 11:30:00,37.8,37.83,37.71,37.8,59800.0,25.9303,25.9509,25.8686,25.9303,59800.0
2012-02-06 12:00:00,37.8,37.82,37.64,37.74,68400.0,25.9303,25.944,25.8206,25.8892,68400.0
2012-02-06 12:30:00,37.75,37.88,37.75,37.82,79800.0,25.896,25.9852,25.896,25.944,79800.0
2012-02-06 13:00:00,37.83,37.9,37.8,37.84,60300.0,25.9509,25.9989,25.9303,25.9577,60300.0
2012-02-06 13:30:00,37.83,37.91,37.77,37.78,53000.0,25.9509,26.0058,25.9097,25.9166,53000.0
2012-02-06 14:00:00,37.79,38.0,37.79,37.99,105300.0,25.9235,26.0675,25.9235,26.0606,105300.0
2012-02-06 14:30:00,38.0,38.03,37.96,37.97,65800.0,26.0675,26.0881,26.0401,26.0469,65800.0
2012-02-06 15:00:00,37.98,38.05,37.86,37.86,153300.0,26.0538,26.1018,25.9715,25.9715,153300.0
2012-02-06 15:30:00,37.86,37.9,37.81,37.89,344000.0,25.9715,25.9989,25.9372,25.992,344000.0
2012-02-07 09:30:00,38.26,38.36,37.58,37.76,201000.0,26.2459,26.3145,25.7794,25.9029,201000.0
2012-02-07 10:00:00,37.75,37.9,37.54,37.81,257100.0,25.896,25.9989,25.752,25.9372,257100.0
2012-02-07 10:30:00,37.79,38.01,37.72,38.0,148900.0,25.9235,26.0744,25.8754,26.0675,148900.0
2012-02-07 11:00:00,38.02,38.36,38.01,38.36,114200.0,26.0812,26.3145,26.0744,26.3145,114200.0
2012-02-07 11:30:00,38.35,38.35,38.12,38.12,60800.0,26.3076,26.3076,26.1498,26.1498,60800.0
2012-02-07 12:00:00,38.13,38.34,38.11,38.29,68500.0,26.1567,26.3007,26.143,26.2664,68500.0
2012-02-07 12:30:00,38.3,38.42,38.29,38.37,37300.0,26.2733,26.3556,26.2664,26.3213,37300.0
2012-02-07 13:00:00,38.36,38.41,38.24,38.29,36300.0,26.3145,26.3488,26.2321,26.2664,36300.0
2012-02-07 13:30:00,38.28,38.49,38.26,38.46,76000.0,26.2596,26.4036,26.2459,26.3831,76000.0
2012-02-07 14:00:00,38.47,38.49,38.4,38.46,64400.0,26.3899,26.4036,26.3419,26.3831,64400.0
2012-02-07 14:30:00,38.46,38.48,38.34,38.34,113100.0,26.3831,26.3968,26.3007,26.3007,113100.0
2012-02-07 15:00:00,38.34,38.61,38.34,38.61,106200.0,26.3007,26.486,26.3007,26.486,106200.0
2012-02-07 15:30:00,38.62,38.62,38.54,38.55,169000.0,26.4928,26.4928,26.4379,26.4448,169000.0
2012-02-08 09:30:00,38.65,38.95,38.64,38.9,110500.0,26.5134,26.7192,26.5065,26.6849,110500.0
2012-02-08 10:00:00,38.89,39.19,38.85,39.17,139300.0,26.678,26.8838,26.6506,26.8701,139300.0
2012-02-08 10:30:00,39.16,39.19,38.83,39.13,138900.0,26.8633,26.8838,26.6369,26.8427,138900.0
2012-02-08 11:00:00,39.13,39.2,38.75,38.94,95600.0,26.8427,26.8907,26.582,26.7123,95600.0
2012-02-08 11:30:00,38.93,39.03,38.85,39.03,94400.0,26.7055,26.7741,26.6506,26.7741,94400.0
2012-02-08 12:00:00,39.03,39.15,39.02,39.14,82900.0,26.7741,26.8564,26.7672,26.8495,82900.0
2012-02-08 12:30:00,39.14,39.14,39.04,39.08,24400.0,26.8495,26.8495,26.7809,26.8084,24400.0
2012-02-08 13:00:00,39.08,39.08,38.99,39.01,90500.0,26.8084,26.8084,26.7466,26.7604,90500.0
2012-02-08 13:30:00,39.01,39.04,38.86,38.87,43000.0,26.7604,26.7809,26.6575,26.6643,43000.0
2012-02-08 14:00:00,38.86,38.94,38.83,38.91,45400.0,26.6575,26.7123,26.6369,26.6918,45400.0
2012-02-08 14:30:00,38.89,39.01,38.88,38.98,48500.0,26.678,26.7604,26.6712,26.7398,48500.0
2012-02-08 15:00:00,38.98,39.0,38.92,38.98,70800.0,26.7398,26.7535,26.6986,26.7398,70800.0
2012-02-08 15:30:00,38.98,38.98,38.87,38.94,104300.0,26.7398,26.7398,26.6643,26.7123,104300.0
2012-02-09 09:30:00,39.66,39.9,39.44,39.85,205600.0,27.2062,27.3709,27.0553,27.3366,205600.0
2012-02-09 10:00:00,39.84,39.92,39.49,39.62,169900.0,27.3297,27.3846,27.0896,27.1788,169900.0
2012-02-09 10:30:00,39.61,39.83,39.51,39.76,124300.0,27.1719,27.3229,27.1033,27.2748,124300.0
2012-02-09 11:00:00,39.77,39.94,39.72,39.91,83900.0,27.2817,27.3983,27.2474,27.3777,83900.0
2012-02-09 11:30:00,39.9,39.98,39.79,39.95,44500.0,27.3709,27.4258,27.2954,27.4052,44500.0
2012-02-09 12:00:00,39.96,40.0,39.88,39.91,37000.0,27.412,27.4395,27.3572,27.3777,37000.0
2012-02-09 12:30:00,39.91,39.97,39.84,39.88,90800.0,27.3777,27.4189,27.3297,27.3572,90800.0
2012-02-09 13:00:00,39.9,39.97,39.82,39.97,44700.0,27.3709,27.4189,27.316,27.4189,44700.0
2012-02-09 13:30:00,39.96,40.0,39.91,39.95,37800.0,27.412,27.4395,27.3777,27.4052,37800.0
2012-02-09 14:00:00,39.94,40.0,39.89,39.99,49800.0,27.3983,27.4395,27.364,27.4326,49800.0
2012-02-09 14:30:00,39.98,40.03,39.94,40.02,83400.0,27.4258,27.4601,27.3983,27.4532,83400.0
2012-02-09 15:00:00,40.03,40.1,40.01,40.1,119400.0,27.4601,27.5081,27.4463,27.5081,119400.0
2012-02-09 15:30:00,40.09,40.09,39.96,40.01,167100.0,27.5012,27.5012,27.412,27.4463,167100.0
2012-02-10 09:30:00,39.18,39.26,38.97,38.97,108200.0,26.877,26.9319,26.7329,26.7329,108200.0
2012-02-10 10:00:00,38.96,39.04,38.77,38.99,105800.0,26.7261,26.7809,26.5957,26.7466,105800.0
2012-02-10 10:30:00,38.97,39.04,38.89,38.99,58900.0,26.7329,26.7809,26.678,26.7466,58900.0
2012-02-10 11:00:00,39.0,39.32,38.99,39.31,162400.0,26.7535,26.973,26.7466,26.9662,162400.0
2012-02-10 11:30:00,39.3,39.3,38.83,38.84,106300.0,26.9593,26.9593,26.6369,26.6437,106300.0
2012-02-10 12:00:00,38.85,38.89,38.81,38.85,62300.0,26.6506,26.678,26.6232,26.6506,62300.0
2012-02-10 12:30:00,38.85,39.0,38.84,38.97,75700.0,26.6506,26.7535,26.6437,26.7329,75700.0
2012-02-10 13:00:00,38.99,38.99,38.84,38.84,39000.0,26.7466,26.7466,26.6437,26.6437,39000.0
2012-02-10 13:30:00,38.84,38.84,38.69,38.74,66200.0,26.6437,26.6437,26.5408,26.5751,66200.0
2012-02-10 14:00:00,38.74,38.8,38.69,38.74,52000.0,26.5751,26.6163,26.5408,26.5751,52000.0
2012-02-10 14:30:00,38.75,38.78,38.68,38.75,56100.0,26.582,26.6026,26.534,26.582,56100.0
2012-02-10 15:00:00,38.75,38.75,38.58,38.61,101000.0,26.582,26.582,26.4654,26.486,101000.0
2012-02-10 15:30:00,38.62,38.74,38.56,38.71,276900.0,26.4928,26.5751,26.4517,26.5546,276900.0
2012-02-13 09:30:00,39.55,39.62,39.24,39.27,109300.0,27.1308,27.1788,26.9181,26.9387,109300.0
2012-02-13 10:00:00,39.27,39.3,39.05,39.09,87400.0,26.9387,26.9593,26.7878,26.8152,87400.0
2012-02-13 10:30:00,39.09,39.3,39.0,39.29,88800.0,26.8152,26.9593,26.7535,26.9524,88800.0
2012-02-13 11:00:00,39.28,39.31,39.02,39.02,72700.0,26.9456,26.9662,26.7672,26.7672,72700.0
2012-02-13 11:30:00,39.03,39.12,39.02,39.04,48600.0,26.7741,26.8358,26.7672,26.7809,48600.0
2012-02-13 12:00:00,39.03,39.17,39.02,39.08,37700.0,26.7741,26.8701,26.7672,26.8084,37700.0
2012-02-13 12:30:00,39.08,39.18,39.02,39.16,34800.0,26.8084,26.877,26.7672,26.8633,34800.0
2012-02-13 13:00:00,39.17,39.25,39.17,39.21,49400.0,26.8701,26.925,26.8701,26.8976,49400.0
2012-02-13 13:30:00,39.2,39.31,39.18,39.27,35800.0,26.8907,26.9662,26.877,26.9387,35800.0
2012-02-13 14:00:00,39.26,39.34,39.25,39.3,78800.0,26.9319,26.9867,26.925,26.9593,78800.0
2012-02-13 14:30:00,39.3,39.37,39.27,39.32,57900.0,26.9593,27.0073,26.9387,26.973,57900.0
2012-02-13 15:00:00,39.32,39.39,39.28,39.37,71800.0,26.973,27.021,26.9456,27.0073,71800.0
2012-02-13 15:30:00,39.36,39.43,39.29,39.34,176900.0,27.0004,27.0485,26.9524,26.9867,176900.0
2012-02-14 09:30:00,39.24,39.76,39.22,39.57,204600.0,26.9181,27.2748,26.9044,27.1445,204600.0
2012-02-14 10:00:00,39.58,39.68,39.37,39.68,120400.0,27.1514,27.22,27.0073,27.22,120400.0
2012-02-14 10:30:00,39.67,39.7,39.48,39.56,76100.0,27.2131,27.2337,27.0828,27.1376,76100.0
2012-02-14 11:00:00,39.58,39.85,39.58,39.7,107600.0,27.1514,27.3366,27.1514,27.2337,107600.0
2012-02-14 11:30:00,39.72,39.79,39.65,39.66,59800.0,27.2474,27.2954,27.1994,27.2062,59800.0
2012-02-14 12:00:00,39.66,39.75,39.64,39.7,63100.0,27.2062,27.268,27.1925,27.2337,63100.0
2012-02-14 12:30:00,39.7,39.71,39.52,39.53,39700.0,27.2337,27.2405,27.1102,27.1171,39700.0
2012-02-14 13:00:00,39.52,39.53,39.27,39.28,81200.0,27.1102,27.1171,26.9387,26.9456,81200.0
2012-02-14 13:30:00,39.28,39.47,39.28,39.47,59400.0,26.9456,27.0759,26.9456,27.0759,59400.0
2012-02-14 14:00:00,39.47,39.51,39.28,39.28,78600.0,27.0759,27.1033,26.9456,26.9456,78600.0
2012-02-14 14:30:00,39.28,39.32,39.16,39.31,69100.0,26.9456,26.973,26.8633,26.9662,69100.0
2012-02-14 15:00:00,39.31,39.34,39.12,39.15,99700.0,26.9662,26.9867,26.8358,26.8564,99700.0
2012-02-14 15:30:00,39.16,39.52,39.12,39.5,226900.0,26.8633,27.1102,26.8358,27.0965,226900.0
2012-02-15 09:30:00,40.01,40.06,39.73,39.77,125900.0,27.4463,27.4806,27.2543,27.2817,125900.0
2012-02-15 10:00:00,39.77,39.81,39.55,39.77,119100.0,27.2817,27.3091,27.1308,27.2817,119100.0
2012-02-15 10:30:00,39.8,39.87,39.59,39.7,128400.0,27.3023,27.3503,27.1582,27.2337,128400.0
2012-02-15 11:00:00,39.71,39.87,39.6,39.83,124400.0,27.2405,27.3503,27.1651,27.3229,124400.0
2012-02-15 11:30:00,39.81,39.98,39.78,39.95,61400.0,27.3091,27.4258,27.2886,27.4052,61400.0
2012-02-15 12:00:00,39.94,40.06,39.93,39.99,57500.0,27.3983,27.4806,27.3915,27.4326,57500.0
2012-02-15 12:30:00,40.0,40.02,39.61,39.65,105800.0,27.4395,27.4532,27.1719,27.1994,105800.0
2012-02-15 13:00:00,39.61,39.72,39.54,39.72,57200.0,27.1719,27.2474,27.1239,27.2474,57200.0
2012-02-15 13:30:00,39.72,39.77,39.57,39.69,49700.0,27.2474,27.2817,27.1445,27.2268,49700.0
2012-02-15 14:00:00,39.69,39.71,39.39,39.6,122500.0,27.2268,27.2405,27.021,27.1651,122500.0
2012-02-15 14:30:00,39.59,39.6,39.41,39.42,83200.0,27.1582,27.1651,27.0347,27.0416,83200.0
2012-02-15 15:00:00,39.41,39.49,39.31,39.35,98200.0,27.0347,27.0896,26.9662,26.9936,98200.0
2012-02-15 15:30:00,39.36,39.61,39.34,39.49,291800.0,27.0004,27.1719,26.9867,27.0896,291800.0
2012-02-16 09:30:00,39.61,39.7,39.47,39.66,161400.0,27.1719,27.2337,27.0759,27.2062,161400.0
2012-02-16 10:00:00,39.68,39.83,39.59,39.74,229800.0,27.22,27.3229,27.1582,27.2611,229800.0
2012-02-16 10:30:00,39.74,39.88,39.68,39.73,134000.0,27.2611,27.3572,27.22,27.2543,134000.0
2012-02-16 11:00:00,39.73,39.85,39.71,39.8,105100.0,27.2543,27.3366,27.2405,27.3023,105100.0
2012-02-16 11:30:00,39.8,40.18,39.79,40.16,236000.0,27.3023,27.563,27.2954,27.5492,236000.0
2012-02-16 12:00:00,40.2,40.34,40.15,40.29,221300.0,27.5767,27.6727,27.5424,27.6384,221300.0
2012-02-16 12:30:00,40.3,40.31,40.19,40.25,176400.0,27.6453,27.6521,27.5698,27.611,176400.0
2012-02-16 13:00:00,40.27,40.4,40.27,40.3,115800.0,27.6247,27.7139,27.6247,27.6453,115800.0
2012-02-16 13:30:00,40.3,40.34,40.22,40.24,59100.0,27.6453,27.6727,27.5904,27.6041,59100.0
2012-02-16 14:00:00,40.25,40.26,40.15,40.2,184100.0,27.611,27.6178,27.5424,27.5767,184100.0
2012-02-16 14:30:00,40.22,40.33,40.21,40.3,75200.0,27.5904,27.6659,27.5835,27.6453,75200.0
2012-02-16 15:00:00,40.3,40.33,40.25,40.3,136900.0,27.6453,27.6659,27.611,27.6453,136900.0
2012-02-16 15:30:00,40.3,40.42,40.3,40.39,237000.0,27.6453,27.7276,27.6453,27.707,237000.0
2012-02-17 09:30:00,40.87,40.9,40.39,40.51,123100.0,28.0363,28.0569,27.707,27.7893,123100.0
2012-02-17 10:00:00,40.53,40.59,40.3,40.53,104100.0,27.8031,27.8442,27.6453,27.8031,104100.0
2012-02-17 10:30:00,40.53,40.56,40.44,40.49,95800.0,27.8031,27.8236,27.7413,27.7756,95800.0
2012-02-17 11:00:00,40.47,40.48,40.3,40.36,44800.0,27.7619,27.7688,27.6453,27.6864,44800.0
2012-02-17 11:30:00,40.35,40.52,40.33,40.43,36100.0,27.6796,27.7962,27.6659,27.7345,36100.0
2012-02-17 12:00:00,40.43,40.47,40.4,40.41,21100.0,27.7345,27.7619,27.7139,27.7207,21100.0
2012-02-17 12:30:00,40.42,40.5,40.4,40.49,30300.0,27.7276,27.7825,27.7139,27.7756,30300.0
2012-02-17 13:00:00,40.49,40.6,40.45,40.53,36700.0,27.7756,27.8511,27.7482,27.8031,36700.0
2012-02-17 13:30:00,40.53,40.56,40.47,40.48,28500.0,27.8031,27.8236,27.7619,27.7688,28500.0
2012-02-17 14:00:00,40.48,40.59,40.47,40.58,33700.0,27.7688,27.8442,27.7619,27.8374,33700.0
2012-02-17 14:30:00,40.57,40.58,40.49,40.52,48600.0,27.8305,27.8374,27.7756,27.7962,48600.0
2012-02-17 15:00:00,40.51,40.62,40.46,40.59,123300.0,27.7893,27.8648,27.755,27.8442,123300.0
2012-02-17 15:30:00,40.58,40.62,40.49,40.5,111600.0,27.8374,27.8648,27.7756,27.7825,111600.0
2012-02-21 09:30:00,40.96,41.19,40.71,40.8,171100.0,28.098,28.2558,27.9265,27.9883,171100.0
2012-02-21 10:00:00,40.81,40.98,40.81,40.89,59500.0,27.9951,28.1117,27.9951,28.05,59500.0
2012-02-21 10:30:00,40.89,41.05,40.89,41.02,75900.0,28.05,28.1598,28.05,28.1392,75900.0
2012-02-21 11:00:00,41.03,41.06,40.9,40.99,48900.0,28.146,28.1666,28.0569,28.1186,48900.0
2012-02-21 11:30:00,40.99,41.0,40.92,40.96,19700.0,28.1186,28.1255,28.0706,28.098,19700.0
2012-02-21 12:00:00,40.97,41.08,40.96,41.04,40400.0,28.1049,28.1803,28.098,28.1529,40400.0
2012-02-21 12:30:00,41.04,41.04,40.98,40.98,29900.0,28.1529,28.1529,28.1117,28.1117,29900.0
2012-02-21 13:00:00,40.98,41.05,40.96,41.04,29300.0,28.1117,28.1598,28.098,28.1529,29300.0
2012-02-21 13:30:00,41.04,41.07,40.92,40.93,32300.0,28.1529,28.1735,28.0706,28.0774,32300.0
2012-02-21 14:00:00,40.94,40.96,40.76,40.86,48200.0,28.0843,28.098,27.9608,28.0294,48200.0
2012-02-21 14:30:00,40.85,40.86,40.56,40.68,76600.0,28.0226,28.0294,27.8236,27.906,76600.0
2012-02-21 15:00:00,40.68,40.73,40.5,40.55,216900.0,27.906,27.9403,27.7825,27.8168,216900.0
2012-02-21 15:30:00,40.55,40.83,40.51,40.83,403500.0,27.8168,28.0089,27.7893,28.0089,403500.0
2012-02-22 09:30:00,41.43,41.48,41.13,41.21,148200.0,28.4204,28.4547,28.2146,28.2695,148200.0
2012-02-22 10:00:00,41.21,41.32,40.96,41.11,164100.0,28.2695,28.345,28.098,28.2009,164100.0
2012-02-22 10:30:00,41.1,41.25,40.98,41.22,221500.0,28.1941,28.297,28.1117,28.2764,221500.0
2012-02-22 11:00:00,41.22,41.6,41.22,41.55,285400.0,28.2764,28.5371,28.2764,28.5028,285400.0
2012-02-22 11:30:00,41.54,41.54,41.2,41.42,138700.0,28.4959,28.4959,28.2627,28.4136,138700.0
2012-02-22 12:00:00,41.41,41.79,41.39,41.69,199300.0,28.4067,28.6674,28.393,28.5988,199300.0
2012-02-22 12:30:00,41.67,41.67,41.45,41.6,122400.0,28.5851,28.5851,28.4342,28.5371,122400.0
2012-02-22 13:00:00,41.6,41.72,41.5,41.72,105000.0,28.5371,28.6194,28.4685,28.6194,105000.0
2012-02-22 13:30:00,41.71,41.72,41.59,41.62,129200.0,28.6125,28.6194,28.5302,28.5508,129200.0
2012-02-22 14:00:00,41.62,41.63,41.55,41.61,89200.0,28.5508,28.5576,28.5028,28.5439,89200.0
2012-02-22 14:30:00,41.61,41.76,41.59,41.76,88200.0,28.5439,28.6468,28.5302,28.6468,88200.0
2012-02-22 15:00:00,41.76,42.0,41.75,41.98,162500.0,28.6468,28.8115,28.64,28.7977,162500.0
2012-02-22 15:30:00,41.97,42.29,41.88,42.12,522200.0,28.7909,29.0104,28.7291,28.8938,522200.0
2012-02-23 09:30:00,42.26,42.33,41.72,41.75,336400.0,28.9898,29.0378,28.6194,28.64,336400.0
2012-02-23 10:00:00,41.75,41.97,41.72,41.76,256100.0,28.64,28.7909,28.6194,28.6468,256100.0
2012-02-23 10:30:00,41.76,41.81,40.86,41.45,524300.0,28.6468,28.6811,28.0294,28.4342,524300.0
2012-02-23 11:00:00,41.45,41.45,40.9,41.12,318200.0,28.4342,28.4342,28.0569,28.2078,318200.0
2012-02-23 11:30:00,41.11,41.13,40.28,40.64,338400.0,28.2009,28.2146,27.6316,27.8785,338400.0
2012-02-23 12:00:00,40.65,40.71,40.39,40.43,124000.0,27.8854,27.9265,27.707,27.7345,124000.0
2012-02-23 12:30:00,40.44,40.47,40.05,40.08,155000.0,27.7413,27.7619,27.4738,27.4944,155000.0
2012-02-23 13:00:00,40.08,40.45,40.08,40.34,125900.0,27.4944,27.7482,27.4944,27.6727,125900.0
2012-02-23 13:30:00,40.33,40.63,40.25,40.59,168700.0,27.6659,27.8717,27.611,27.8442,168700.0
2012-02-23 14:00:00,40.58,40.94,40.57,40.81,474800.0,27.8374,28.0843,27.8305,27.9951,474800.0
2012-02-23 14:30:00,40.8,40.81,40.59,40.7,222700.0,27.9883,27.9951,27.8442,27.9197,222700.0
2012-02-23 15:00:00,40.69,41.03,40.69,41.0,272100.0,27.9128,28.146,27.9128,28.1255,272100.0
2012-02-23 15:30:00,41.01,41.14,40.93,41.09,369900.0,28.1323,28.2215,28.0774,28.1872,369900.0
2012-02-24 09:30:00,40.7,41.31,40.66,41.12,254100.0,27.9197,28.3381,27.8922,28.2078,254100.0
2012-02-24 10:00:00,41.15,41.33,40.97,41.05,128700.0,28.2284,28.3518,28.1049,28.1598,128700.0
2012-02-24 10:30:00,41.04,41.12,40.73,40.82,106000.0,28.1529,28.2078,27.9403,28.002,106000.0
2012-02-24 11:00:00,40.81,41.04,40.8,41.02,97400.0,27.9951,28.1529,27.9883,28.1392,97400.0
2012-02-24 11:30:00,41.02,41.28,40.99,41.03,106600.0,28.1392,28.3175,28.1186,28.146,106600.0
2012-02-24 12:00:00,41.02,41.11,40.99,41.01,137900.0,28.1392,28.2009,28.1186,28.1323,137900.0
2012-02-24 12:30:00,41.0,41.03,40.9,40.91,62000.0,28.1255,28.146,28.0569,28.0637,62000.0
2012-02-24 13:00:00,40.91,40.98,40.83,40.85,66300.0,28.0637,28.1117,28.0089,28.0226,66300.0
2012-02-24 13:30:00,40.84,40.86,40.78,40.86,62500.0,28.0157,28.0294,27.9746,28.0294,62500.0
2012-02-24 14:00:00,40.87,40.89,40.71,40.74,37800.0,28.0363,28.05,27.9265,27.9471,37800.0
2012-02-24 14:30:00,40.73,40.73,40.43,40.52,155100.0,27.9403,27.9403,27.7345,27.7962,155100.0
2012-02-24 15:00:00,40.52,40.59,40.35,40.36,144800.0,27.7962,27.8442,27.6796,27.6864,144800.0
2012-02-24 15:30:00,40.35,40.41,40.31,40.34,358500.0,27.6796,27.7207,27.6521,27.6727,358500.0
2012-02-27 09:30:00,39.61,39.66,39.32,39.48,346800.0,27.1719,27.2062,26.973,27.0828,346800.0
2012-02-27 10:00:00,39.49,39.55,39.37,39.47,190000.0,27.0896,27.1308,27.0073,27.0759,190000.0
2012-02-27 10:30:00,39.46,39.47,39.18,39.27,217400.0,27.069,27.0759,26.877,26.9387,217400.0
2012-02-27 11:00:00,39.28,39.45,39.24,39.36,282000.0,26.9456,27.0622,26.9181,27.0004,282000.0
2012-02-27 11:30:00,39.34,39.5,39.25,39.5,150800.0,26.9867,27.0965,26.925,27.0965,150800.0
2012-02-27 12:00:00,39.51,39.62,39.44,39.44,75600.0,27.1033,27.1788,27.0553,27.0553,75600.0
2012-02-27 12:30:00,39.45,39.49,39.39,39.48,133600.0,27.0622,27.0896,27.021,27.0828,133600.0
2012-02-27 13:00:00,39.48,39.5,39.41,39.46,64200.0,27.0828,27.0965,27.0347,27.069,64200.0
2012-02-27 13:30:00,39.46,39.47,39.29,39.3,105000.0,27.069,27.0759,26.9524,26.9593,105000.0
2012-02-27 14:00:00,39.31,39.32,39.26,39.29,118100.0,26.9662,26.973,26.9319,26.9524,118100.0
2012-02-27 14:30:00,39.29,39.47,39.25,39.46,91100.0,26.9524,27.0759,26.925,27.069,91100.0
2012-02-27 15:00:00,39.46,39.61,39.45,39.58,181400.0,27.069,27.1719,27.0622,27.1514,181400.0
2012-02-27 15:30:00,39.59,39.82,39.54,39.54,438400.0,27.1582,27.316,27.1239,27.1239,438400.0
2012-02-28 09:30:00,38.98,39.24,38.98,39.24,136400.0,26.7398,26.9181,26.7398,26.9181,136400.0
2012-02-28 10:00:00,39.25,39.39,38.75,38.81,262700.0,26.925,27.021,26.582,26.6232,262700.0
2012-02-28 10:30:00,38.82,39.2,38.82,39.18,189100.0,26.63,26.8907,26.63,26.877,189100.0
2012-02-28 11:00:00,39.18,39.23,38.99,39.22,333100.0,26.877,26.9113,26.7466,26.9044,333100.0
2012-02-28 11:30:00,39.22,39.24,39.0,39.24,95000.0,26.9044,26.9181,26.7535,26.9181,95000.0
2012-02-28 12:00:00,39.24,39.27,39.04,39.07,97500.0,26.9181,26.9387,26.7809,26.8015,97500.0
2012-02-28 12:30:00,39.07,39.11,39.03,39.05,64800.0,26.8015,26.829,26.7741,26.7878,64800.0
2012-02-28 13:00:00,39.03,39.12,39.03,39.06,51700.0,26.7741,26.8358,26.7741,26.7947,51700.0
2012-02-28 13:30:00,39.03,39.04,38.75,38.79,117100.0,26.7741,26.7809,26.582,26.6094,117100.0
2012-02-28 14:00:00,38.79,38.92,38.79,38.82,104100.0,26.6094,26.6986,26.6094,26.63,104100.0
2012-02-28 14:30:00,38.82,38.93,38.8,38.91,98600.0,26.63,26.7055,26.6163,26.6918,98600.0
2012-02-28 15:00:00,38.92,39.11,38.91,39.08,84800.0,26.6986,26.829,26.6918,26.8084,84800.0
2012-02-28 15:30:00,39.08,39.15,39.01,39.02,298400.0,26.8084,26.8564,26.7604,26.7672,298400.0
2012-02-29 09:30:00,39.12,39.63,39.06,39.6,184000.0,26.8358,27.1857,26.7947,27.1651,184000.0
2012-02-29 10:00:00,39.6,39.65,39.26,39.43,139900.0,27.1651,27.1994,26.9319,27.0485,139900.0
2012-02-29 10:30:00,39.42,39.42,38.77,38.97,247800.0,27.0416,27.0416,26.5957,26.7329,247800.0
2012-02-29 11:00:00,38.98,39.19,38.91,38.93,147300.0,26.7398,26.8838,26.6918,26.7055,147300.0
2012-02-29 11:30:00,38.93,39.11,38.9,38.93,97500.0,26.7055,26.829,26.6849,26.7055,97500.0
2012-02-29 12:00:00,38.93,39.04,38.92,39.03,110300.0,26.7055,26.7809,26.6986,26.7741,110300.0
2012-02-29 12:30:00,39.02,39.06,38.89,38.99,57300.0,26.7672,26.7947,26.678,26.7466,57300.0
2012-02-29 13:00:00,39.0,39.09,38.84,38.85,42500.0,26.7535,26.8152,26.6437,26.6506,42500.0
2012-02-29 13:30:00,38.85,39.06,38.83,39.04,72100.0,26.6506,26.7947,26.6369,26.7809,72100.0
2012-02-29 14:00:00,39.02,39.07,38.94,39.0,76200.0,26.7672,26.8015,26.7123,26.7535,76200.0
2012-02-29 14:30:00,39.0,39.0,38.83,38.88,82100.0,26.7535,26.7535,26.6369,26.6712,82100.0
2012-02-29 15:00:00,38.88,38.89,38.69,38.69,82900.0,26.6712,26.678,26.5408,26.5408,82900.0
2012-02-29 15:30:00,38.69,38.73,38.48,38.67,339100.0,26.5408,26.5683,26.3968,26.5271,339100.0
2012-03-01 09:30:00,39.01,39.12,38.99,39.01,163100.0,26.7604,26.8358,26.7466,26.7604,163100.0
2012-03-01 10:00:00,38.98,39.23,38.92,39.2,153300.0,26.7398,26.9113,26.6986,26.8907,153300.0
2012-03-01 10:30:00,39.2,39.45,39.05,39.43,193500.0,26.8907,27.0622,26.7878,27.0485,193500.0
2012-03-01 11:00:00,39.44,39.96,39.42,39.93,676000.0,27.0553,27.412,27.0416,27.3915,676000.0
2012-03-01 11:30:00,39.93,39.99,39.83,39.98,243500.0,27.3915,27.4326,27.3229,27.4258,243500.0
2012-03-01 12:00:00,39.97,40.92,39.9,40.57,1474700.0,27.4189,28.0706,27.3709,27.8305,1474700.0
2012-03-01 12:30:00,40.55,40.77,40.41,40.45,191100.0,27.8168,27.9677,27.7207,27.7482,191100.0
2012-03-01 13:00:00,40.46,40.96,40.45,40.86,270200.0,27.755,28.098,27.7482,28.0294,270200.0
2012-03-01 13:30:00,40.86,41.26,40.85,41.08,224200.0,28.0294,28.3038,28.0226,28.1803,224200.0
2012-03-01 14:00:00,41.07,41.16,40.86,40.93,151200.0,28.1735,28.2352,28.0294,28.0774,151200.0
2012-03-01 14:30:00,40.93,41.0,40.76,40.78,175500.0,28.0774,28.1255,27.9608,27.9746,175500.0
2012-03-01 15:00:00,40.78,40.84,40.6,40.76,294300.0,27.9746,28.0157,27.8511,27.9608,294300.0
2012-03-01 15:30:00,40.75,40.87,40.59,40.84,426600.0,27.954,28.0363,27.8442,28.0157,426600.0
2012-03-02 09:30:00,40.55,40.64,40.49,40.56,250900.0,27.8168,27.8785,27.7756,27.8236,250900.0
2012-03-02 10:00:00,40.57,41.0,40.52,40.87,161100.0,27.8305,28.1255,27.7962,28.0363,161100.0
2012-03-02 10:30:00,40.88,40.89,40.69,40.73,122500.0,28.0432,28.05,27.9128,27.9403,122500.0
2012-03-02 11:00:00,40.73,40.95,40.72,40.88,113800.0,27.9403,28.0912,27.9334,28.0432,113800.0
2012-03-02 11:30:00,40.88,40.95,40.81,40.93,131400.0,28.0432,28.0912,27.9951,28.0774,131400.0
2012-03-02 12:00:00,40.92,40.93,40.83,40.85,72300.0,28.0706,28.0774,28.0089,28.0226,72300.0
2012-03-02 12:30:00,40.85,40.93,40.74,40.85,105100.0,28.0226,28.0774,27.9471,28.0226,105100.0
2012-03-02 13:00:00,40.84,40.84,40.64,40.64,94800.0,28.0157,28.0157,27.8785,27.8785,94800.0
2012-03-02 13:30:00,40.65,40.78,40.62,40.78,75000.0,27.8854,27.9746,27.8648,27.9746,75000.0
2012-03-02 14:00:00,40.77,40.78,40.66,40.71,66900.0,27.9677,27.9746,27.8922,27.9265,66900.0
2012-03-02 14:30:00,40.7,40.76,40.69,40.73,64500.0,27.9197,27.9608,27.9128,27.9403,64500.0
2012-03-02 15:00:00,40.73,40.75,40.62,40.68,157300.0,27.9403,27.954,27.8648,27.906,157300.0
2012-03-02 15:30:00,40.68,40.78,40.68,40.77,231800.0,27.906,27.9746,27.906,27.9677,231800.0
2012-03-05 09:30:00,40.6,40.6,40.27,40.3,108600.0,27.8511,27.8511,27.6247,27.6453,108600.0
2012-03-05 10:00:00,40.28,40.43,39.97,40.0,132500.0,27.6316,27.7345,27.4189,27.4395,132500.0
2012-03-05 10:30:00,40.0,40.07,39.92,40.0,219500.0,27.4395,27.4875,27.3846,27.4395,219500.0
2012-03-05 11:00:00,40.0,40.0,39.76,39.88,156800.0,27.4395,27.4395,27.2748,27.3572,156800.0
2012-03-05 11:30:00,39.89,39.9,39.7,39.74,79200.0,27.364,27.3709,27.2337,27.2611,79200.0
2012-03-05 12:00:00,39.74,39.82,39.67,39.79,43400.0,27.2611,27.316,27.2131,27.2954,43400.0
2012-03-05 12:30:00,39.8,39.85,39.72,39.82,109900.0,27.3023,27.3366,27.2474,27.316,109900.0
2012-03-05 13:00:00,39.82,40.0,39.78,39.99,70700.0,27.316,27.4395,27.2886,27.4326,70700.0
2012-03-05 13:30:00,39.99,40.01,39.92,39.99,95200.0,27.4326,27.4463,27.3846,27.4326,95200.0
2012-03-05 14:00:00,39.99,40.12,39.99,40.09,77400.0,27.4326,27.5218,27.4326,27.5012,77400.0
2012-03-05 14:30:00,40.09,40.1,40.01,40.09,80600.0,27.5012,27.5081,27.4463,27.5012,80600.0
2012-03-05 15:00:00,40.09,40.2,40.08,40.18,114900.0,27.5012,27.5767,27.4944,27.563,114900.0
2012-03-05 15:30:00,40.18,40.24,40.1,40.13,233900.0,27.563,27.6041,27.5081,27.5287,233900.0
2012-03-06 09:30:00,38.57,38.84,38.4,38.44,425000.0,26.4585,26.6437,26.3419,26.3693,425000.0
2012-03-06 10:00:00,38.43,38.53,37.8,38.1,269100.0,26.3625,26.4311,25.9303,26.1361,269100.0
2012-03-06 10:30:00,38.11,38.33,38.11,38.3,129800.0,26.143,26.2939,26.143,26.2733,129800.0
2012-03-06 11:00:00,38.27,38.55,38.27,38.5,116800.0,26.2527,26.4448,26.2527,26.4105,116800.0
2012-03-06 11:30:00,38.5,38.5,38.0,38.08,111200.0,26.4105,26.4105,26.0675,26.1224,111200.0
2012-03-06 12:00:00,38.08,38.15,37.92,37.96,90300.0,26.1224,26.1704,26.0126,26.0401,90300.0
2012-03-06 12:30:00,37.96,38.03,37.94,38.01,52600.0,26.0401,26.0881,26.0263,26.0744,52600.0
2012-03-06 13:00:00,38.01,38.08,37.97,37.99,81400.0,26.0744,26.1224,26.0469,26.0606,81400.0
2012-03-06 13:30:00,37.99,38.13,37.99,38.06,60200.0,26.0606,26.1567,26.0606,26.1087,60200.0
2012-03-06 14:00:00,38.06,38.1,37.93,37.93,91800.0,26.1087,26.1361,26.0195,26.0195,91800.0
2012-03-06 14:30:00,37.93,37.93,37.78,37.83,104900.0,26.0195,26.0195,25.9166,25.9509,104900.0
2012-03-06 15:00:00,37.83,38.02,37.83,37.95,137300.0,25.9509,26.0812,25.9509,26.0332,137300.0
2012-03-06 15:30:00,37.94,38.05,37.83,38.02,343800.0,26.0263,26.1018,25.9509,26.0812,343800.0
2012-03-07 09:30:00,38.4,38.43,37.93,38.12,141800.0,26.3419,26.3625,26.0195,26.1498,141800.0
2012-03-07 10:00:00,38.12,38.23,37.94,38.23,115000.0,26.1498,26.2253,26.0263,26.2253,115000.0
2012-03-07 10:30:00,38.24,38.39,38.17,38.3,96600.0,26.2321,26.335,26.1841,26.2733,96600.0
2012-03-07 11:00:00,38.31,38.6,38.31,38.52,118600.0,26.2802,26.4791,26.2802,26.4242,118600.0
2012-03-07 11:30:00,38.52,38.58,38.35,38.57,65000.0,26.4242,26.4654,26.3076,26.4585,65000.0
2012-03-07 12:00:00,38.57,38.62,38.54,38.57,56200.0,26.4585,26.4928,26.4379,26.4585,56200.0
2012-03-07 12:30:00,38.57,38.67,38.54,38.63,45800.0,26.4585,26.5271,26.4379,26.4997,45800.0
2012-03-07 13:00:00,38.63,38.74,38.57,38.72,63500.0,26.4997,26.5751,26.4585,26.5614,63500.0
2012-03-07 13:30:00,38.71,38.74,38.52,38.59,72000.0,26.5546,26.5751,26.4242,26.4722,72000.0
2012-03-07 14:00:00,38.6,38.79,38.6,38.78,91600.0,26.4791,26.6094,26.4791,26.6026,91600.0
2012-03-07 14:30:00,38.78,38.86,38.71,38.84,110800.0,26.6026,26.6575,26.5546,26.6437,110800.0
2012-03-07 15:00:00,38.85,38.88,38.74,38.87,155800.0,26.6506,26.6712,26.5751,26.6643,155800.0
2012-03-07 15:30:00,38.86,38.93,38.82,38.84,266300.0,26.6575,26.7055,26.63,26.6437,266300.0
2012-03-08 09:30:00,39.93,40.17,39.91,39.96,216100.0,27.3915,27.5561,27.3777,27.412,216100.0
2012-03-08 10:00:00,39.95,39.98,39.74,39.91,151200.0,27.4052,27.4258,27.2611,27.3777,151200.0
2012-03-08 10:30:00,39.9,40.23,39.9,40.23,124400.0,27.3709,27.5973,27.3709,27.5973,124400.0
2012-03-08 11:00:00,40.21,40.49,40.2,40.47,111200.0,27.5835,27.7756,27.5767,27.7619,111200.0
2012-03-08 11:30:00,40.47,40.48,40.26,40.34,104100.0,27.7619,27.7688,27.6178,27.6727,104100.0
2012-03-08 12:00:00,40.33,40.35,40.27,40.32,39400.0,27.6659,27.6796,27.6247,27.659,39400.0
2012-03-08 12:30:00,40.32,40.35,40.27,40.35,44500.0,27.659,27.6796,27.6247,27.6796,44500.0
2012-03-08 13:00:00,40.35,40.43,40.32,40.42,73400.0,27.6796,27.7345,27.659,27.7276,73400.0
2012-03-08 13:30:00,40.41,40.46,40.39,40.43,59100.0,27.7207,27.755,27.707,27.7345,59100.0
2012-03-08 14:00:00,40.43,40.5,40.41,40.44,70000.0,27.7345,27.7825,27.7207,27.7413,70000.0
2012-03-08 14:30:00,40.43,40.74,40.39,40.73,113200.0,27.7345,27.9471,27.707,27.9403,113200.0
2012-03-08 15:00:00,40.73,40.96,40.69,40.91,207700.0,27.9403,28.098,27.9128,28.0637,207700.0
2012-03-08 15:30:00,40.92,40.99,40.83,40.85,297100.0,28.0706,28.1186,28.0089,28.0226,297100.0
2012-03-09 09:30:00,40.41,40.84,40.4,40.61,189800.0,27.7207,28.0157,27.7139,27.8579,189800.0
2012-03-09 10:00:00,40.59,40.9,40.55,40.84,153400.0,27.8442,28.0569,27.8168,28.0157,153400.0
2012-03-09 10:30:00,40.85,41.13,40.84,41.02,223500.0,28.0226,28.2146,28.0157,28.1392,223500.0
2012-03-09 11:00:00,41.02,41.02,40.86,40.95,108400.0,28.1392,28.1392,28.0294,28.0912,108400.0
2012-03-09 11:30:00,40.95,40.99,40.89,40.96,74800.0,28.0912,28.1186,28.05,28.098,74800.0
2012-03-09 12:00:00,40.96,41.1,40.91,41.04,53600.0,28.098,28.1941,28.0637,28.1529,53600.0
2012-03-09 12:30:00,41.03,41.08,41.01,41.08,45200.0,28.146,28.1803,28.1323,28.1803,45200.0
2012-03-09 13:00:00,41.07,41.1,40.99,41.01,50700.0,28.1735,28.1941,28.1186,28.1323,50700.0
2012-03-09 13:30:00,41.01,41.1,40.99,41.09,63000.0,28.1323,28.1941,28.1186,28.1872,63000.0
2012-03-09 14:00:00,41.09,41.12,41.03,41.1,78100.0,28.1872,28.2078,28.146,28.1941,78100.0
2012-03-09 14:30:00,41.1,41.17,40.8,40.83,116700.0,28.1941,28.2421,27.9883,28.0089,116700.0
2012-03-09 15:00:00,40.83,40.93,40.76,40.89,102600.0,28.0089,28.0774,27.9608,28.05,102600.0
2012-03-09 15:30:00,40.89,40.99,40.84,40.94,264900.0,28.05,28.1186,28.0157,28.0843,264900.0
2012-03-12 09:30:00,40.71,40.96,40.6,40.79,114700.0,27.9265,28.098,27.8511,27.9814,114700.0
2012-03-12 10:00:00,40.8,40.81,40.45,40.51,89200.0,27.9883,27.9951,27.7482,27.7893,89200.0
2012-03-12 10:30:00,40.5,40.51,40.33,40.41,53900.0,27.7825,27.7893,27.6659,27.7207,53900.0
2012-03-12 11:00:00,40.42,40.49,40.32,40.39,56800.0,27.7276,27.7756,27.659,27.707,56800.0
2012-03-12 11:30:00,40.39,40.52,40.35,40.44,46400.0,27.707,27.7962,27.6796,27.7413,46400.0
2012-03-12 12:00:00,40.44,40.59,40.35,40.52,87900.0,27.7413,27.8442,27.6796,27.7962,87900.0
2012-03-12 12:30:00,40.52,40.57,40.4,40.42,27000.0,27.7962,27.8305,27.7139,27.7276,27000.0
2012-03-12 13:00:00,40.43,40.43,40.39,40.41,24600.0,27.7345,27.7345,27.707,27.7207,24600.0
2012-03-12 13:30:00,40.41,40.58,40.41,40.43,30000.0,27.7207,27.8374,27.7207,27.7345,30000.0
2012-03-12 14:00:00,40.43,40.51,40.4,40.48,42800.0,27.7345,27.7893,27.7139,27.7688,42800.0
2012-03-12 14:30:00,40.48,40.49,40.41,40.44,54700.0,27.7688,27.7756,27.7207,27.7413,54700.0
2012-03-12 15:00:00,40.45,40.48,40.4,40.46,47300.0,27.7482,27.7688,27.7139,27.755,47300.0
2012-03-12 15:30:00,40.45,40.47,40.38,40.43,129100.0,27.7482,27.7619,27.7002,27.7345,129100.0
2012-03-13 09:30:00,40.53,40.86,40.52,40.54,167900.0,27.8031,28.0294,27.7962,27.8099,167900.0
2012-03-13 10:00:00,40.54,40.79,40.54,40.68,71600.0,27.8099,27.9814,27.8099,27.906,71600.0
2012-03-13 10:30:00,40.68,40.9,40.66,40.83,72800.0,27.906,28.0569,27.8922,28.0089,72800.0
2012-03-13 11:00:00,40.84,41.08,40.84,41.04,112300.0,28.0157,28.1803,28.0157,28.1529,112300.0
2012-03-13 11:30:00,41.04,41.24,41.02,41.18,109700.0,28.1529,28.2901,28.1392,28.2489,109700.0
2012-03-13 12:00:00,41.18,41.34,41.11,41.34,101600.0,28.2489,28.3587,28.2009,28.3587,101600.0
2012-03-13 12:30:00,41.34,41.36,41.21,41.29,54200.0,28.3587,28.3724,28.2695,28.3244,54200.0
2012-03-13 13:00:00,41.29,41.31,41.15,41.15,65600.0,28.3244,28.3381,28.2284,28.2284,65600.0
2012-03-13 13:30:00,41.15,41.18,41.07,41.09,45500.0,28.2284,28.2489,28.1735,28.1872,45500.0
2012-03-13 14:00:00,41.08,41.23,41.0,41.03,70500.0,28.1803,28.2832,28.1255,28.146,70500.0
2012-03-13 14:30:00,41.03,41.14,40.94,41.04,96100.0,28.146,28.2215,28.0843,28.1529,96100.0
2012-03-13 15:00:00,41.05,41.39,41.05,41.26,127000.0,28.1598,28.393,28.1598,28.3038,127000.0
2012-03-13 15:30:00,41.26,41.55,41.25,41.5,214900.0,28.3038,28.5028,28.297,28.4685,214900.0
2012-03-14 09:30:00,40.83,41.27,40.83,41.21,197900.0,28.0089,28.3107,28.0089,28.2695,197900.0
2012-03-14 10:00:00,41.21,41.22,41.0,41.05,99600.0,28.2695,28.2764,28.1255,28.1598,99600.0
2012-03-14 10:30:00,41.06,41.13,40.97,41.01,200700.0,28.1666,28.2146,28.1049,28.1323,200700.0
2012-03-14 11:00:00,41.03,41.03,40.78,40.78,121100.0,28.146,28.146,27.9746,27.9746,121100.0
2012-03-14 11:30:00,40.77,40.81,40.65,40.71,72900.0,27.9677,27.9951,27.8854,27.9265,72900.0
2012-03-14 12:00:00,40.74,40.75,40.58,40.74,56300.0,27.9471,27.954,27.8374,27.9471,56300.0
2012-03-14 12:30:00,40.73,40.87,40.7,40.79,120900.0,27.9403,28.0363,27.9197,27.9814,120900.0
2012-03-14 13:00:00,40.79,41.06,40.77,41.02,134200.0,27.9814,28.1666,27.9677,28.1392,134200.0
2012-03-14 13:30:00,41.03,41.04,40.53,40.55,60500.0,28.146,28.1529,27.8031,27.8168,60500.0
2012-03-14 14:00:00,40.55,40.67,40.47,40.52,55800.0,27.8168,27.8991,27.7619,27.7962,55800.0
2012-03-14 14:30:00,40.52,40.6,40.48,40.56,29700.0,27.7962,27.8511,27.7688,27.8236,29700.0
2012-03-14 15:00:00,40.56,40.56,40.38,40.46,112800.0,27.8236,27.8236,27.7002,27.755,112800.0
2012-03-14 15:30:00,40.46,40.53,40.35,40.43,206500.0,27.755,27.8031,27.6796,27.7345,206500.0
2012-03-15 09:30:00,40.79,40.79,40.23,40.48,182100.0,27.9814,27.9814,27.5973,27.7688,182100.0
2012-03-15 10:00:00,40.49,40.65,40.39,40.58,112700.0,27.7756,27.8854,27.707,27.8374,112700.0
2012-03-15 10:30:00,40.6,40.8,40.57,40.6,209500.0,27.8511,27.9883,27.8305,27.8511,209500.0
2012-03-15 11:00:00,40.61,40.77,40.52,40.67,196600.0,27.8579,27.9677,27.7962,27.8991,196600.0
2012-03-15 11:30:00,40.68,40.73,40.5,40.67,143600.0,27.906,27.9403,27.7825,27.8991,143600.0
2012-03-15 12:00:00,40.67,41.0,40.66,40.8,145600.0,27.8991,28.1255,27.8922,27.9883,145600.0
2012-03-15 12:30:00,40.8,41.01,40.8,41.01,57700.0,27.9883,28.1323,27.9883,28.1323,57700.0
2012-03-15 13:00:00,41.02,41.1,40.98,40.99,37400.0,28.1392,28.1941,28.1117,28.1186,37400.0
2012-03-15 13:30:00,41.0,41.01,40.88,40.9,30800.0,28.1255,28.1323,28.0432,28.0569,30800.0
2012-03-15 14:00:00,40.91,41.05,40.84,40.96,50000.0,28.0637,28.1598,28.0157,28.098,50000.0
2012-03-15 14:30:00,40.96,41.04,40.92,41.0,61900.0,28.098,28.1529,28.0706,28.1255,61900.0
2012-03-15 15:00:00,41.0,41.07,40.95,41.02,86200.0,28.1255,28.1735,28.0912,28.1392,86200.0
2012-03-15 15:30:00,41.03,41.06,40.97,41.02,159800.0,28.146,28.1666,28.1049,28.1392,159800.0
2012-03-16 09:30:00,41.12,41.49,41.12,41.4,122300.0,28.2078,28.4616,28.2078,28.3999,122300.0
2012-03-16 10:00:00,41.39,41.59,41.31,41.47,104600.0,28.393,28.5302,28.3381,28.4479,104600.0
2012-03-16 10:30:00,41.47,41.7,41.47,41.68,106900.0,28.4479,28.6057,28.4479,28.5919,106900.0
2012-03-16 11:00:00,41.68,41.9,41.67,41.9,165500.0,28.5919,28.7429,28.5851,28.7429,165500.0
2012-03-16 11:30:00,41.9,42.24,41.88,42.14,264600.0,28.7429,28.9761,28.7291,28.9075,264600.0
2012-03-16 12:00:00,42.14,42.15,41.96,42.04,187700.0,28.9075,28.9144,28.784,28.8389,187700.0
2012-03-16 12:30:00,42.03,42.14,42.01,42.11,48100.0,28.832,28.9075,28.8183,28.8869,48100.0
2012-03-16 13:00:00,42.11,42.12,42.06,42.08,30200.0,28.8869,28.8938,28.8526,28.8663,30200.0
2012-03-16 13:30:00,42.09,42.14,42.06,42.11,34800.0,28.8732,28.9075,28.8526,28.8869,34800.0
2012-03-16 14:00:00,42.1,42.17,42.1,42.16,45400.0,28.8801,28.9281,28.8801,28.9212,45400.0
2012-03-16 14:30:00,42.15,42.15,42.08,42.1,55500.0,28.9144,28.9144,28.8663,28.8801,55500.0
2012-03-16 15:00:00,42.11,42.11,41.9,41.96,72300.0,28.8869,28.8869,28.7429,28.784,72300.0
2012-03-16 15:30:00,41.95,42.08,41.91,42.0,145700.0,28.7772,28.8663,28.7497,28.8115,145700.0
2012-03-19 09:30:00,41.82,42.13,41.73,41.93,101700.0,28.688,28.9006,28.6262,28.7634,101700.0
2012-03-19 10:00:00,41.9,41.9,41.67,41.84,48200.0,28.7429,28.7429,28.5851,28.7017,48200.0
2012-03-19 10:30:00,41.85,42.02,41.77,42.01,71500.0,28.7086,28.8252,28.6537,28.8183,71500.0
2012-03-19 11:00:00,42.0,42.0,41.82,41.95,61900.0,28.8115,28.8115,28.688,28.7772,61900.0
2012-03-19 11:30:00,41.96,42.13,41.9,41.95,70400.0,28.784,28.9006,28.7429,28.7772,70400.0
2012-03-19 12:00:00,41.95,42.12,41.95,42.1,61400.0,28.7772,28.8938,28.7772,28.8801,61400.0
2012-03-19 12:30:00,42.1,42.15,42.07,42.11,42300.0,28.8801,28.9144,28.8595,28.8869,42300.0
2012-03-19 13:00:00,42.1,42.25,42.08,42.24,54300.0,28.8801,28.983,28.8663,28.9761,54300.0
2012-03-19 13:30:00,42.25,42.25,42.17,42.25,43900.0,28.983,28.983,28.9281,28.983,43900.0
2012-03-19 14:00:00,42.24,42.25,42.14,42.23,54000.0,28.9761,28.983,28.9075,28.9692,54000.0
2012-03-19 14:30:00,42.24,42.25,42.07,42.08,71900.0,28.9761,28.983,28.8595,28.8663,71900.0
2012-03-19 15:00:00,42.08,42.16,42.03,42.16,101100.0,28.8663,28.9212,28.832,28.9212,101100.0
2012-03-19 15:30:00,42.16,42.36,42.1,42.14,248400.0,28.9212,29.0584,28.8801,28.9075,248400.0
2012-03-20 09:30:00,40.99,41.0,40.45,40.48,202100.0,28.1186,28.1255,27.7482,27.7688,202100.0
2012-03-20 10:00:00,40.51,40.72,40.41,40.43,77800.0,27.7893,27.9334,27.7207,27.7345,77800.0
2012-03-20 10:30:00,40.44,40.53,40.34,40.39,99000.0,27.7413,27.8031,27.6727,27.707,99000.0
2012-03-20 11:00:00,40.39,40.52,40.3,40.33,58100.0,27.707,27.7962,27.6453,27.6659,58100.0
2012-03-20 11:30:00,40.33,40.4,40.15,40.24,103200.0,27.6659,27.7139,27.5424,27.6041,103200.0
2012-03-20 12:00:00,40.24,40.51,40.23,40.38,129900.0,27.6041,27.7893,27.5973,27.7002,129900.0
2012-03-20 12:30:00,40.38,40.43,40.29,40.39,91200.0,27.7002,27.7345,27.6384,27.707,91200.0
2012-03-20 13:00:00,40.38,40.51,40.38,40.46,31800.0,27.7002,27.7893,27.7002,27.755,31800.0
2012-03-20 13:30:00,40.46,40.46,40.33,40.43,29000.0,27.755,27.755,27.6659,27.7345,29000.0
2012-03-20 14:00:00,40.44,40.58,40.36,40.51,34300.0,27.7413,27.8374,27.6864,27.7893,34300.0
2012-03-20 14:30:00,40.49,40.54,40.42,40.5,28500.0,27.7756,27.8099,27.7276,27.7825,28500.0
2012-03-20 15:00:00,40.5,40.55,40.44,40.46,50700.0,27.7825,27.8168,27.7413,27.755,50700.0
2012-03-20 15:30:00,40.47,40.57,40.46,40.55,102000.0,27.7619,27.8305,27.755,27.8168,102000.0
2012-03-21 09:30:00,40.06,40.3,39.97,40.06,132200.0,27.4806,27.6453,27.4189,27.4806,132200.0
2012-03-21 10:00:00,40.06,40.18,39.79,40.1,123600.0,27.4806,27.563,27.2954,27.5081,123600.0
2012-03-21 10:30:00,40.12,40.17,39.75,39.78,141200.0,27.5218,27.5561,27.268,27.2886,141200.0
2012-03-21 11:00:00,39.79,39.93,39.65,39.7,97100.0,27.2954,27.3915,27.1994,27.2337,97100.0
2012-03-21 11:30:00,39.72,39.87,39.71,39.76,91300.0,27.2474,27.3503,27.2405,27.2748,91300.0
2012-03-21 12:00:00,39.77,40.0,39.75,39.85,130900.0,27.2817,27.4395,27.268,27.3366,130900.0
2012-03-21 12:30:00,39.84,39.9,39.8,39.8,55400.0,27.3297,27.3709,27.3023,27.3023,55400.0
2012-03-21 13:00:00,39.81,39.81,39.65,39.72,56800.0,27.3091,27.3091,27.1994,27.2474,56800.0
2012-03-21 13:30:00,39.71,39.71,39.6,39.66,46500.0,27.2405,27.2405,27.1651,27.2062,46500.0
2012-03-21 14:00:00,39.66,39.76,39.62,39.73,70200.0,27.2062,27.2748,27.1788,27.2543,70200.0
2012-03-21 14:30:00,39.75,39.79,39.66,39.7,77000.0,27.268,27.2954,27.2062,27.2337,77000.0
2012-03-21 15:00:00,39.7,39.8,39.66,39.79,120500.0,27.2337,27.3023,27.2062,27.2954,120500.0
2012-03-21 15:30:00,39.8,39.84,39.64,39.64,311900.0,27.3023,27.3297,27.1925,27.1925,311900.0
2012-03-22 09:30:00,38.74,38.87,38.68,38.71,140500.0,26.5751,26.6643,26.534,26.5546,140500.0
2012-03-22 10:00:00,38.68,38.84,38.53,38.62,199000.0,26.534,26.6437,26.4311,26.4928,199000.0
2012-03-22 10:30:00,38.62,38.62,38.47,38.55,77700.0,26.4928,26.4928,26.3899,26.4448,77700.0
2012-03-22 11:00:00,38.54,38.63,38.36,38.61,56600.0,26.4379,26.4997,26.3145,26.486,56600.0
2012-03-22 11:30:00,38.61,38.81,38.61,38.75,99800.0,26.486,26.6232,26.486,26.582,99800.0
2012-03-22 12:00:00,38.76,38.9,38.74,38.8,101700.0,26.5889,26.6849,26.5751,26.6163,101700.0
2012-03-22 12:30:00,38.8,38.81,38.68,38.76,34000.0,26.6163,26.6232,26.534,26.5889,34000.0
2012-03-22 13:00:00,38.77,38.8,38.64,38.69,35200.0,26.5957,26.6163,26.5065,26.5408,35200.0
2012-03-22 13:30:00,38.69,38.73,38.63,38.66,50700.0,26.5408,26.5683,26.4997,26.5203,50700.0
2012-03-22 14:00:00,38.65,38.68,38.49,38.66,60700.0,26.5134,26.534,26.4036,26.5203,60700.0
2012-03-22 14:30:00,38.66,38.68,38.56,38.56,68100.0,26.5203,26.534,26.4517,26.4517,68100.0
2012-03-22 15:00:00,38.55,38.62,38.4,38.6,117000.0,26.4448,26.4928,26.3419,26.4791,117000.0
2012-03-22 15:30:00,38.59,38.76,38.55,38.69,136600.0,26.4722,26.5889,26.4448,26.5408,136600.0
2012-03-23 09:30:00,38.53,38.84,38.41,38.7,75400.0,26.4311,26.6437,26.3488,26.5477,75400.0
2012-03-23 10:00:00,38.67,38.67,38.36,38.53,79600.0,26.5271,26.5271,26.3145,26.4311,79600.0
2012-03-23 10:30:00,38.52,38.9,38.52,38.9,68500.0,26.4242,26.6849,26.4242,26.6849,68500.0
2012-03-23 11:00:00,38.9,39.07,38.79,39.06,45800.0,26.6849,26.8015,26.6094,26.7947,45800.0
2012-03-23 11:30:00,39.09,39.12,38.89,38.89,66600.0,26.8152,26.8358,26.678,26.678,66600.0
2012-03-23 12:00:00,38.89,39.12,38.87,39.12,79100.0,26.678,26.8358,26.6643,26.8358,79100.0
2012-03-23 12:30:00,39.11,39.2,38.99,39.17,56500.0,26.829,26.8907,26.7466,26.8701,56500.0
2012-03-23 13:00:00,39.17,39.21,39.09,39.19,42500.0,26.8701,26.8976,26.8152,26.8838,42500.0
2012-03-23 13:30:00,39.19,39.22,39.15,39.15,42600.0,26.8838,26.9044,26.8564,26.8564,42600.0
2012-03-23 14:00:00,39.14,39.2,39.08,39.2,41700.0,26.8495,26.8907,26.8084,26.8907,41700.0
2012-03-23 14:30:00,39.2,39.24,39.15,39.24,46800.0,26.8907,26.9181,26.8564,26.9181,46800.0
2012-03-23 15:00:00,39.23,39.26,39.16,39.17,57700.0,26.9113,26.9319,26.8633,26.8701,57700.0
2012-03-23 15:30:00,39.17,39.25,39.16,39.2,110200.0,26.8701,26.925,26.8633,26.8907,110200.0
2012-03-26 09:30:00,39.78,39.84,39.51,39.63,117300.0,27.2886,27.3297,27.1033,27.1857,117300.0
2012-03-26 10:00:00,39.63,39.89,39.56,39.75,82300.0,27.1857,27.364,27.1376,27.268,82300.0
2012-03-26 10:30:00,39.75,39.83,39.68,39.76,84800.0,27.268,27.3229,27.22,27.2748,84800.0
2012-03-26 11:00:00,39.76,39.84,39.7,39.7,95000.0,27.2748,27.3297,27.2337,27.2337,95000.0
2012-03-26 11:30:00,39.7,39.89,39.7,39.85,37000.0,27.2337,27.364,27.2337,27.3366,37000.0
2012-03-26 12:00:00,39.84,39.85,39.76,39.8,25400.0,27.3297,27.3366,27.2748,27.3023,25400.0
2012-03-26 12:30:00,39.79,39.83,39.78,39.8,40400.0,27.2954,27.3229,27.2886,27.3023,40400.0
2012-03-26 13:00:00,39.81,39.85,39.8,39.82,25300.0,27.3091,27.3366,27.3023,27.316,25300.0
2012-03-26 13:30:00,39.81,39.88,39.8,39.81,34700.0,27.3091,27.3572,27.3023,27.3091,34700.0
2012-03-26 14:00:00,39.81,39.91,39.79,39.86,33400.0,27.3091,27.3777,27.2954,27.3434,33400.0
2012-03-26 14:30:00,39.87,39.98,39.84,39.98,42300.0,27.3503,27.4258,27.3297,27.4258,42300.0
2012-03-26 15:00:00,39.98,40.09,39.93,39.99,64900.0,27.4258,27.5012,27.3915,27.4326,64900.0
2012-03-26 15:30:00,39.99,40.11,39.97,40.11,117700.0,27.4326,27.5149,27.4189,27.5149,117700.0
2012-03-27 09:30:00,39.79,40.07,39.72,40.05,114900.0,27.2954,27.4875,27.2474,27.4738,114900.0
2012-03-27 10:00:00,39.99,39.99,39.69,39.73,101500.0,27.4326,27.4326,27.2268,27.2543,101500.0
2012-03-27 10:30:00,39.73,39.81,39.61,39.62,67700.0,27.2543,27.3091,27.1719,27.1788,67700.0
2012-03-27 11:00:00,39.63,39.8,39.61,39.8,75500.0,27.1857,27.3023,27.1719,27.3023,75500.0
2012-03-27 11:30:00,39.79,40.0,39.71,39.85,138000.0,27.2954,27.4395,27.2405,27.3366,138000.0
2012-03-27 12:00:00,39.85,39.88,39.75,39.79,47100.0,27.3366,27.3572,27.268,27.2954,47100.0
2012-03-27 12:30:00,39.78,39.79,39.67,39.75,47600.0,27.2886,27.2954,27.2131,27.268,47600.0
2012-03-27 13:00:00,39.73,39.78,39.62,39.62,14400.0,27.2543,27.2886,27.1788,27.1788,14400.0
2012-03-27 13:30:00,39.62,39.62,39.55,39.55,30300.0,27.1788,27.1788,27.1308,27.1308,30300.0
2012-03-27 14:00:00,39.54,39.66,39.52,39.59,46100.0,27.1239,27.2062,27.1102,27.1582,46100.0
2012-03-27 14:30:00,39.6,39.61,39.52,39.59,47800.0,27.1651,27.1719,27.1102,27.1582,47800.0
2012-03-27 15:00:00,39.58,39.66,39.39,39.4,58400.0,27.1514,27.2062,27.021,27.0279,58400.0
2012-03-27 15:30:00,39.39,39.41,39.23,39.25,302700.0,27.021,27.0347,26.9113,26.925,302700.0
2012-03-28 09:30:00,39.34,39.37,38.9,39.11,89100.0,26.9867,27.0073,26.6849,26.829,89100.0
2012-03-28 10:00:00,39.12,39.27,38.85,38.93,84300.0,26.8358,26.9387,26.6506,26.7055,84300.0
2012-03-28 10:30:00,38.91,38.91,38.69,38.86,59300.0,26.6918,26.6918,26.5408,26.6575,59300.0
2012-03-28 11:00:00,38.87,38.93,38.74,38.74,58900.0,26.6643,26.7055,26.5751,26.5751,58900.0
2012-03-28 11:30:00,38.74,38.75,38.45,38.62,76700.0,26.5751,26.582,26.3762,26.4928,76700.0
2012-03-28 12:00:00,38.63,38.65,38.52,38.59,37800.0,26.4997,26.5134,26.4242,26.4722,37800.0
2012-03-28 12:30:00,38.61,38.65,38.52,38.64,63400.0,26.486,26.5134,26.4242,26.5065,63400.0
2012-03-28 13:00:00,38.6,38.65,38.57,38.62,31100.0,26.4791,26.5134,26.4585,26.4928,31100.0
2012-03-28 13:30:00,38.62,38.69,38.58,38.63,34100.0,26.4928,26.5408,26.4654,26.4997,34100.0
2012-03-28 14:00:00,38.64,38.67,38.53,38.56,86800.0,26.5065,26.5271,26.4311,26.4517,86800.0
2012-03-28 14:30:00,38.55,38.65,38.5,38.58,120500.0,26.4448,26.5134,26.4105,26.4654,120500.0
2012-03-28 15:00:00,38.58,38.63,38.47,38.59,184400.0,26.4654,26.4997,26.3899,26.4722,184400.0
2012-03-28 15:30:00,38.58,38.66,38.45,38.54,272300.0,26.4654,26.5203,26.3762,26.4379,272300.0
2012-03-29 09:30:00,38.12,38.55,38.1,38.32,173200.0,26.1498,26.4448,26.1361,26.287,173200.0
2012-03-29 10:00:00,38.29,38.45,38.12,38.16,107500.0,26.2664,26.3762,26.1498,26.1773,107500.0
2012-03-29 10:30:00,38.15,38.15,37.9,38.12,107300.0,26.1704,26.1704,25.9989,26.1498,107300.0
2012-03-29 11:00:00,38.12,38.12,37.86,37.88,85100.0,26.1498,26.1498,25.9715,25.9852,85100.0
2012-03-29 11:30:00,37.88,37.96,37.83,37.94,124500.0,25.9852,26.0401,25.9509,26.0263,124500.0
2012-03-29 12:00:00,37.94,37.97,37.78,37.8,43500.0,26.0263,26.0469,25.9166,25.9303,43500.0
2012-03-29 12:30:00,37.8,37.92,37.79,37.87,51000.0,25.9303,26.0126,25.9235,25.9783,51000.0
2012-03-29 13:00:00,37.87,37.88,37.8,37.84,43800.0,25.9783,25.9852,25.9303,25.9577,43800.0
2012-03-29 13:30:00,37.84,37.9,37.77,37.83,61800.0,25.9577,25.9989,25.9097,25.9509,61800.0
2012-03-29 14:00:00,37.83,37.91,37.82,37.9,77400.0,25.9509,26.0058,25.944,25.9989,77400.0
2012-03-29 14:30:00,37.9,37.99,37.84,37.98,73300.0,25.9989,26.0606,25.9577,26.0538,73300.0
2012-03-29 15:00:00,37.97,38.08,37.89,38.01,168800.0,26.0469,26.1224,25.992,26.0744,168800.0
2012-03-29 15:30:00,38.01,38.24,38.01,38.17,302100.0,26.0744,26.2321,26.0744,26.1841,302100.0
2012-03-30 09:30:00,38.45,38.5,38.23,38.31,267200.0,26.3762,26.4105,26.2253,26.2802,267200.0
2012-03-30 10:00:00,38.3,38.38,37.83,37.97,211900.0,26.2733,26.3282,25.9509,26.0469,211900.0
2012-03-30 10:30:00,37.97,38.05,37.79,37.95,109400.0,26.0469,26.1018,25.9235,26.0332,109400.0
2012-03-30 11:00:00,37.96,38.18,37.95,38.06,73500.0,26.0401,26.191,26.0332,26.1087,73500.0
2012-03-30 11:30:00,38.06,38.18,37.97,38.17,46500.0,26.1087,26.191,26.0469,26.1841,46500.0
2012-03-30 12:00:00,38.16,38.23,38.15,38.2,32500.0,26.1773,26.2253,26.1704,26.2047,32500.0
2012-03-30 12:30:00,38.2,38.35,38.19,38.26,116600.0,26.2047,26.3076,26.1978,26.2459,116600.0
2012-03-30 13:00:00,38.27,38.4,38.27,38.38,61000.0,26.2527,26.3419,26.2527,26.3282,61000.0
2012-03-30 13:30:00,38.38,38.49,38.38,38.48,65400.0,26.3282,26.4036,26.3282,26.3968,65400.0
2012-03-30 14:00:00,38.48,38.5,38.24,38.24,182800.0,26.3968,26.4105,26.2321,26.2321,182800.0
2012-03-30 14:30:00,38.25,38.3,38.21,38.23,141900.0,26.239,26.2733,26.2116,26.2253,141900.0
2012-03-30 15:00:00,38.22,38.26,38.17,38.25,160000.0,26.2184,26.2459,26.1841,26.239,160000.0
2012-03-30 15:30:00,38.25,38.3,38.21,38.25,241500.0,26.239,26.2733,26.2116,26.239,241500.0
2012-04-02 09:30:00,37.63,38.02,37.49,37.97,183500.0,25.8137,26.0812,25.7177,26.0469,183500.0
2012-04-02 10:00:00,38.0,38.59,37.97,38.31,296400.0,26.0675,26.4722,26.0469,26.2802,296400.0
2012-04-02 10:30:00,38.3,38.47,38.19,38.41,110000.0,26.2733,26.3899,26.1978,26.3488,110000.0
2012-04-02 11:00:00,38.42,38.6,38.41,38.56,126700.0,26.3556,26.4791,26.3488,26.4517,126700.0
2012-04-02 11:30:00,38.55,38.7,38.52,38.68,62100.0,26.4448,26.5477,26.4242,26.534,62100.0
2012-04-02 12:00:00,38.68,38.77,38.61,38.63,66000.0,26.534,26.5957,26.486,26.4997,66000.0
2012-04-02 12:30:00,38.63,38.7,38.62,38.65,49900.0,26.4997,26.5477,26.4928,26.5134,49900.0
2012-04-02 13:00:00,38.63,38.66,38.48,38.53,126600.0,26.4997,26.5203,26.3968,26.4311,126600.0
2012-04-02 13:30:00,38.54,38.57,38.48,38.53,137500.0,26.4379,26.4585,26.3968,26.4311,137500.0
2012-04-02 14:00:00,38.54,38.54,38.48,38.53,81200.0,26.4379,26.4379,26.3968,26.4311,81200.0
2012-04-02 14:30:00,38.53,38.61,38.5,38.59,179800.0,26.4311,26.486,26.4105,26.4722,179800.0
2012-04-02 15:00:00,38.59,38.61,38.45,38.46,101100.0,26.4722,26.486,26.3762,26.3831,101100.0
2012-04-02 15:30:00,38.45,38.48,38.26,38.29,268500.0,26.3762,26.3968,26.2459,26.2664,268500.0
2012-04-03 09:30:00,37.88,38.09,37.83,38.07,297600.0,25.9852,26.1292,25.9509,26.1155,297600.0
2012-04-03 10:00:00,38.09,38.14,37.86,38.1,148700.0,26.1292,26.1635,25.9715,26.1361,148700.0
2012-04-03 10:30:00,38.11,38.2,37.94,38.07,200500.0,26.143,26.2047,26.0263,26.1155,200500.0
2012-04-03 11:00:00,38.06,38.11,37.87,37.91,150000.0,26.1087,26.143,25.9783,26.0058,150000.0
2012-04-03 11:30:00,37.9,37.91,37.8,37.88,51100.0,25.9989,26.0058,25.9303,25.9852,51100.0
2012-04-03 12:00:00,37.87,37.88,37.7,37.73,62000.0,25.9783,25.9852,25.8617,25.8823,62000.0
2012-04-03 12:30:00,37.75,37.9,37.72,37.9,54300.0,25.896,25.9989,25.8754,25.9989,54300.0
2012-04-03 13:00:00,37.9,37.93,37.83,37.87,73700.0,25.9989,26.0195,25.9509,25.9783,73700.0
2012-04-03 13:30:00,37.89,37.95,37.86,37.9,102700.0,25.992,26.0332,25.9715,25.9989,102700.0
2012-04-03 14:00:00,37.91,37.91,37.51,37.54,239500.0,26.0058,26.0058,25.7314,25.752,239500.0
2012-04-03 14:30:00,37.52,37.55,37.42,37.47,122400.0,25.7382,25.7588,25.6696,25.7039,122400.0
2012-04-03 15:00:00,37.46,37.68,37.45,37.55,126600.0,25.6971,25.848,25.6902,25.7588,126600.0
2012-04-03 15:30:00,37.53,37.9,37.52,37.8,460300.0,25.7451,25.9989,25.7382,25.9303,460300.0
2012-04-04 09:30:00,36.87,37.19,36.77,37.08,224800.0,25.2923,25.5119,25.2237,25.4364,224800.0
2012-04-04 10:00:00,37.07,37.89,36.86,36.91,218800.0,25.4295,25.992,25.2855,25.3198,218800.0
2012-04-04 10:30:00,36.91,36.92,36.67,36.74,162400.0,25.3198,25.3266,25.1551,25.2032,162400.0
2012-04-04 11:00:00,36.73,36.93,36.71,36.8,183500.0,25.1963,25.3335,25.1826,25.2443,183500.0
2012-04-04 11:30:00,36.81,37.06,36.78,36.87,132200.0,25.2512,25.4227,25.2306,25.2923,132200.0
2012-04-04 12:00:00,36.87,37.01,36.87,36.92,90000.0,25.2923,25.3884,25.2923,25.3266,90000.0
2012-04-04 12:30:00,36.92,36.94,36.86,36.94,38100.0,25.3266,25.3404,25.2855,25.3404,38100.0
2012-04-04 13:00:00,36.93,36.94,36.76,36.76,53500.0,25.3335,25.3404,25.2169,25.2169,53500.0
2012-04-04 13:30:00,36.75,36.75,36.62,36.72,254400.0,25.21,25.21,25.1208,25.1894,254400.0
2012-04-04 14:00:00,36.71,36.79,36.66,36.78,159900.0,25.1826,25.2375,25.1483,25.2306,159900.0
2012-04-04 14:30:00,36.78,36.89,36.76,36.84,62000.0,25.2306,25.3061,25.2169,25.2718,62000.0
2012-04-04 15:00:00,36.82,36.88,36.76,36.81,105100.0,25.258,25.2992,25.2169,25.2512,105100.0
2012-04-04 15:30:00,36.83,36.87,36.72,36.72,239000.0,25.2649,25.2923,25.1894,25.1894,239000.0
2012-04-05 09:30:00,36.42,36.89,36.4,36.82,120300.0,24.9836,25.3061,24.9699,25.258,120300.0
2012-04-05 10:00:00,36.83,37.16,36.83,37.12,187300.0,25.2649,25.4913,25.2649,25.4638,187300.0
2012-04-05 10:30:00,37.09,37.32,37.02,37.28,98800.0,25.4433,25.601,25.3952,25.5736,98800.0
2012-04-05 11:00:00,37.29,37.42,37.18,37.24,81200.0,25.5805,25.6696,25.505,25.5462,81200.0
2012-04-05 11:30:00,37.24,37.25,37.15,37.23,82000.0,25.5462,25.553,25.4844,25.5393,82000.0
2012-04-05 12:00:00,37.22,37.24,37.15,37.2,61500.0,25.5324,25.5462,25.4844,25.5187,61500.0
2012-04-05 12:30:00,37.19,37.27,37.15,37.18,103500.0,25.5119,25.5667,25.4844,25.505,103500.0
2012-04-05 13:00:00,37.18,37.22,37.05,37.06,220800.0,25.505,25.5324,25.4158,25.4227,220800.0
2012-04-05 13:30:00,37.05,37.09,36.97,37.0,257700.0,25.4158,25.4433,25.3609,25.3815,257700.0
2012-04-05 14:00:00,37.0,37.03,36.82,36.96,156200.0,25.3815,25.4021,25.258,25.3541,156200.0
2012-04-05 14:30:00,36.95,37.27,36.88,37.23,377000.0,25.3472,25.5667,25.2992,25.5393,377000.0
2012-04-05 15:00:00,37.23,37.29,37.12,37.28,138200.0,25.5393,25.5805,25.4638,25.5736,138200.0
2012-04-05 15:30:00,37.28,37.35,37.25,37.27,147400.0,25.5736,25.6216,25.553,25.5667,147400.0
2012-04-09 09:30:00,36.72,36.72,36.38,36.67,75100.0,25.1894,25.1894,24.9562,25.1551,75100.0
2012-04-09 10:00:00,36.7,36.96,36.68,36.89,72200.0,25.1757,25.3541,25.162,25.3061,72200.0
2012-04-09 10:30:00,36.87,36.89,36.61,36.62,48000.0,25.2923,25.3061,25.114,25.1208,48000.0
2012-04-09 11:00:00,36.64,36.64,36.33,36.33,61200.0,25.1346,25.1346,24.9219,24.9219,61200.0
2012-04-09 11:30:00,36.32,36.48,36.26,36.44,43400.0,24.915,25.0248,24.8739,24.9974,43400.0
2012-04-09 12:00:00,36.45,36.52,36.41,36.46,41500.0,25.0042,25.0522,24.9768,25.0111,41500.0
2012-04-09 12:30:00,36.46,36.6,36.44,36.55,155500.0,25.0111,25.1071,24.9974,25.0728,155500.0
2012-04-09 13:00:00,36.53,36.54,36.44,36.48,45000.0,25.0591,25.066,24.9974,25.0248,45000.0
2012-04-09 13:30:00,36.48,36.64,36.47,36.6,65100.0,25.0248,25.1346,25.0179,25.1071,65100.0
2012-04-09 14:00:00,36.6,36.66,36.53,36.66,52800.0,25.1071,25.1483,25.0591,25.1483,52800.0
2012-04-09 14:30:00,36.65,36.68,36.57,36.57,91300.0,25.1414,25.162,25.0865,25.0865,91300.0
2012-04-09 15:00:00,36.58,36.67,36.57,36.61,68700.0,25.0934,25.1551,25.0865,25.114,68700.0
2012-04-09 15:30:00,36.6,36.64,36.56,36.59,181000.0,25.1071,25.1346,25.0797,25.1003,181000.0
2012-04-10 09:30:00,35.69,36.08,35.64,36.02,282300.0,24.4829,24.7504,24.4486,24.7093,282300.0
2012-04-10 10:00:00,36.02,36.11,35.86,36.03,197600.0,24.7093,24.771,24.5995,24.7161,197600.0
2012-04-10 10:30:00,36.02,36.05,35.44,35.53,213700.0,24.7093,24.7298,24.3114,24.3731,213700.0
2012-04-10 11:00:00,35.52,35.54,35.23,35.27,297300.0,24.3663,24.38,24.1673,24.1948,297300.0
2012-04-10 11:30:00,35.28,35.36,34.82,35.04,261000.0,24.2016,24.2565,23.8861,24.037,261000.0
2012-04-10 12:00:00,35.04,35.14,34.96,35.14,137100.0,24.037,24.1056,23.9821,24.1056,137100.0
2012-04-10 12:30:00,35.14,35.21,35.03,35.18,119600.0,24.1056,24.1536,24.0301,24.133,119600.0
2012-04-10 13:00:00,35.18,35.2,34.97,35.06,77900.0,24.133,24.1467,23.989,24.0507,77900.0
2012-04-10 13:30:00,35.07,35.21,35.0,35.17,87000.0,24.0576,24.1536,24.0095,24.1262,87000.0
2012-04-10 14:00:00,35.17,35.22,34.99,35.06,121200.0,24.1262,24.1605,24.0027,24.0507,121200.0
2012-04-10 14:30:00,35.06,35.08,34.96,35.03,138900.0,24.0507,24.0644,23.9821,24.0301,138900.0
2012-04-10 15:00:00,35.03,35.06,34.91,35.02,168600.0,24.0301,24.0507,23.9478,24.0233,168600.0
2012-04-10 15:30:00,35.02,35.13,35.0,35.0,261000.0,24.0233,24.0987,24.0095,24.0095,261000.0
2012-04-11 09:30:00,35.8,35.86,35.67,35.82,266300.0,24.5583,24.5995,24.4692,24.5721,266300.0
2012-04-11 10:00:00,35.83,36.19,35.82,36.07,211000.0,24.5789,24.8259,24.5721,24.7436,211000.0
2012-04-11 10:30:00,36.1,36.27,35.97,35.99,228100.0,24.7641,24.8807,24.675,24.6887,228100.0
2012-04-11 11:00:00,35.97,35.98,35.47,35.66,187300.0,24.675,24.6818,24.332,24.4623,187300.0
2012-04-11 11:30:00,35.66,35.94,35.66,35.73,273900.0,24.4623,24.6544,24.4623,24.5103,273900.0
2012-04-11 12:00:00,35.74,36.0,35.74,35.98,91000.0,24.5172,24.6955,24.5172,24.6818,91000.0
2012-04-11 12:30:00,35.97,36.14,35.96,36.14,77600.0,24.675,24.7916,24.6681,24.7916,77600.0
2012-04-11 13:00:00,36.13,36.23,36.06,36.21,194500.0,24.7847,24.8533,24.7367,24.8396,194500.0
2012-04-11 13:30:00,36.21,36.35,36.19,36.34,173000.0,24.8396,24.9356,24.8259,24.9288,173000.0
2012-04-11 14:00:00,36.34,36.34,36.17,36.31,129000.0,24.9288,24.9288,24.8122,24.9082,129000.0
2012-04-11 14:30:00,36.31,36.34,36.19,36.26,151100.0,24.9082,24.9288,24.8259,24.8739,151100.0
2012-04-11 15:00:00,36.25,36.3,36.05,36.13,156000.0,24.867,24.9013,24.7298,24.7847,156000.0
2012-04-11 15:30:00,36.13,36.25,36.13,36.19,375600.0,24.7847,24.867,24.7847,24.8259,375600.0
2012-04-12 09:30:00,36.51,37.06,36.49,36.93,202700.0,25.0454,25.4227,25.0317,25.3335,202700.0
2012-04-12 10:00:00,36.96,37.02,36.73,36.83,124000.0,25.3541,25.3952,25.1963,25.2649,124000.0
2012-04-12 10:30:00,36.83,37.11,36.83,37.03,98500.0,25.2649,25.457,25.2649,25.4021,98500.0
2012-04-12 11:00:00,37.02,37.14,36.92,36.95,69200.0,25.3952,25.4776,25.3266,25.3472,69200.0
2012-04-12 11:30:00,36.94,37.05,36.84,37.03,45400.0,25.3404,25.4158,25.2718,25.4021,45400.0
2012-04-12 12:00:00,37.03,37.1,37.01,37.09,45500.0,25.4021,25.4501,25.3884,25.4433,45500.0
2012-04-12 12:30:00,37.07,37.11,37.03,37.04,27300.0,25.4295,25.457,25.4021,25.409,27300.0
2012-04-12 13:00:00,37.05,37.11,37.0,37.02,50800.0,25.4158,25.457,25.3815,25.3952,50800.0
2012-04-12 13:30:00,37.03,37.04,36.88,36.93,41500.0,25.4021,25.409,25.2992,25.3335,41500.0
2012-04-12 14:00:00,36.92,36.95,36.88,36.91,33200.0,25.3266,25.3472,25.2992,25.3198,33200.0
2012-04-12 14:30:00,36.92,36.97,36.87,36.93,42800.0,25.3266,25.3609,25.2923,25.3335,42800.0
2012-04-12 15:00:00,36.93,36.98,36.9,36.93,57600.0,25.3335,25.3678,25.3129,25.3335,57600.0
2012-04-12 15:30:00,36.94,37.06,36.89,36.93,128800.0,25.3404,25.4227,25.3061,25.3335,128800.0
2012-04-13 09:30:00,36.21,36.42,35.92,36.02,183800.0,24.8396,24.9836,24.6407,24.7093,183800.0
2012-04-13 10:00:00,36.02,36.06,35.55,35.7,145200.0,24.7093,24.7367,24.3868,24.4897,145200.0
2012-04-13 10:30:00,35.69,35.84,35.51,35.62,191700.0,24.4829,24.5858,24.3594,24.4349,191700.0
2012-04-13 11:00:00,35.62,35.68,35.14,35.19,270800.0,24.4349,24.476,24.1056,24.1399,270800.0
2012-04-13 11:30:00,35.18,35.42,35.15,35.34,110300.0,24.133,24.2977,24.1124,24.2428,110300.0
2012-04-13 12:00:00,35.34,35.36,35.28,35.36,30700.0,24.2428,24.2565,24.2016,24.2565,30700.0
2012-04-13 12:30:00,35.36,35.55,35.36,35.51,95400.0,24.2565,24.3868,24.2565,24.3594,95400.0
2012-04-13 13:00:00,35.52,35.67,35.5,35.66,100700.0,24.3663,24.4692,24.3525,24.4623,100700.0
2012-04-13 13:30:00,35.66,35.74,35.56,35.57,92900.0,24.4623,24.5172,24.3937,24.4006,92900.0
2012-04-13 14:00:00,35.57,35.59,35.43,35.52,88300.0,24.4006,24.4143,24.3045,24.3663,88300.0
2012-04-13 14:30:00,35.52,35.55,35.45,35.45,55900.0,24.3663,24.3868,24.3182,24.3182,55900.0
2012-04-13 15:00:00,35.45,35.45,35.36,35.37,98700.0,24.3182,24.3182,24.2565,24.2634,98700.0
2012-04-13 15:30:00,35.38,35.4,35.14,35.17,285800.0,24.2702,24.2839,24.1056,24.1262,285800.0
2012-04-16 09:30:00,36.01,36.01,35.35,35.58,201900.0,24.7024,24.7024,24.2496,24.4074,201900.0
2012-04-16 10:00:00,35.58,35.65,35.25,35.52,88500.0,24.4074,24.4554,24.181,24.3663,88500.0
2012-04-16 10:30:00,35.52,35.54,35.29,35.31,59300.0,24.3663,24.38,24.2085,24.2222,59300.0
2012-04-16 11:00:00,35.29,35.47,35.23,35.26,56000.0,24.2085,24.332,24.1673,24.1879,56000.0
2012-04-16 11:30:00,35.25,35.3,34.84,34.92,188500.0,24.181,24.2153,23.8998,23.9547,188500.0
2012-04-16 12:00:00,34.94,35.06,34.86,34.98,250500.0,23.9684,24.0507,23.9135,23.9958,250500.0
2012-04-16 12:30:00,34.98,34.99,34.83,34.93,78100.0,23.9958,24.0027,23.8929,23.9615,78100.0
2012-04-16 13:00:00,34.93,35.0,34.88,34.91,71000.0,23.9615,24.0095,23.9272,23.9478,71000.0
2012-04-16 13:30:00,34.93,35.37,34.89,35.31,144300.0,23.9615,24.2634,23.9341,24.2222,144300.0
2012-04-16 14:00:00,35.31,35.35,35.24,35.27,71600.0,24.2222,24.2496,24.1742,24.1948,71600.0
2012-04-16 14:30:00,35.27,35.37,35.24,35.25,70900.0,24.1948,24.2634,24.1742,24.181,70900.0
2012-04-16 15:00:00,35.25,35.35,35.21,35.27,89700.0,24.181,24.2496,24.1536,24.1948,89700.0
2012-04-16 15:30:00,35.28,35.35,35.22,35.24,159400.0,24.2016,24.2496,24.1605,24.1742,159400.0
2012-04-17 09:30:00,35.45,35.69,35.32,35.53,250000.0,24.3182,24.4829,24.2291,24.3731,250000.0
2012-04-17 10:00:00,35.53,36.1,35.48,35.92,241600.0,24.3731,24.7641,24.3388,24.6407,241600.0
2012-04-17 10:30:00,35.9,36.18,35.89,36.02,193500.0,24.6269,24.819,24.6201,24.7093,193500.0
2012-04-17 11:00:00,36.02,36.17,35.98,36.07,183700.0,24.7093,24.8122,24.6818,24.7436,183700.0
2012-04-17 11:30:00,36.08,36.08,35.99,36.0,69300.0,24.7504,24.7504,24.6887,24.6955,69300.0
2012-04-17 12:00:00,36.0,36.09,36.0,36.05,83600.0,24.6955,24.7573,24.6955,24.7298,83600.0
2012-04-17 12:30:00,36.05,36.11,36.04,36.05,124400.0,24.7298,24.771,24.723,24.7298,124400.0
2012-04-17 13:00:00,36.06,36.15,36.04,36.13,126600.0,24.7367,24.7984,24.723,24.7847,126600.0
2012-04-17 13:30:00,36.14,36.14,36.09,36.1,84300.0,24.7916,24.7916,24.7573,24.7641,84300.0
2012-04-17 14:00:00,36.11,36.12,36.07,36.1,98200.0,24.771,24.7779,24.7436,24.7641,98200.0
2012-04-17 14:30:00,36.1,36.14,36.07,36.11,173900.0,24.7641,24.7916,24.7436,24.771,173900.0
2012-04-17 15:00:00,36.1,36.17,36.09,36.15,146100.0,24.7641,24.8122,24.7573,24.7984,146100.0
2012-04-17 15:30:00,36.15,36.17,36.11,36.15,291000.0,24.7984,24.8122,24.771,24.7984,291000.0
2012-04-18 09:30:00,35.44,36.14,35.38,36.06,429300.0,24.3114,24.7916,24.2702,24.7367,429300.0
2012-04-18 10:00:00,36.07,36.16,35.83,36.12,276300.0,24.7436,24.8053,24.5789,24.7779,276300.0
2012-04-18 10:30:00,36.12,36.34,36.04,36.27,201800.0,24.7779,24.9288,24.723,24.8807,201800.0
2012-04-18 11:00:00,36.27,36.27,35.91,35.98,329600.0,24.8807,24.8807,24.6338,24.6818,329600.0
2012-04-18 11:30:00,35.99,36.18,35.84,36.12,178700.0,24.6887,24.819,24.5858,24.7779,178700.0
2012-04-18 12:00:00,36.12,36.13,36.01,36.04,84600.0,24.7779,24.7847,24.7024,24.723,84600.0
2012-04-18 12:30:00,36.04,36.1,36.03,36.1,96600.0,24.723,24.7641,24.7161,24.7641,96600.0
2012-04-18 13:00:00,36.1,36.15,36.05,36.08,141900.0,24.7641,24.7984,24.7298,24.7504,141900.0
2012-04-18 13:30:00,36.08,36.09,35.99,36.02,158700.0,24.7504,24.7573,24.6887,24.7093,158700.0
2012-04-18 14:00:00,36.01,36.2,35.99,36.17,195000.0,24.7024,24.8327,24.6887,24.8122,195000.0
2012-04-18 14:30:00,36.18,36.19,36.04,36.12,127400.0,24.819,24.8259,24.723,24.7779,127400.0
2012-04-18 15:00:00,36.12,36.17,36.1,36.14,228600.0,24.7779,24.8122,24.7641,24.7916,228600.0
2012-04-18 15:30:00,36.13,36.19,36.12,36.15,551300.0,24.7847,24.8259,24.7779,24.7984,551300.0
2012-04-19 09:30:00,35.76,36.03,35.65,35.94,257100.0,24.5309,24.7161,24.4554,24.6544,257100.0
2012-04-19 10:00:00,35.93,35.93,35.53,35.87,172500.0,24.6475,24.6475,24.3731,24.6064,172500.0
2012-04-19 10:30:00,35.85,36.15,35.85,35.91,211400.0,24.5926,24.7984,24.5926,24.6338,211400.0
2012-04-19 11:00:00,35.89,36.0,35.58,35.58,144600.0,24.6201,24.6955,24.4074,24.4074,144600.0
2012-04-19 11:30:00,35.57,35.89,35.56,35.85,102300.0,24.4006,24.6201,24.3937,24.5926,102300.0
2012-04-19 12:00:00,35.85,35.91,35.76,35.9,91400.0,24.5926,24.6338,24.5309,24.6269,91400.0
2012-04-19 12:30:00,35.9,35.94,35.86,35.91,73400.0,24.6269,24.6544,24.5995,24.6338,73400.0
2012-04-19 13:00:00,35.91,35.97,35.69,35.77,122100.0,24.6338,24.675,24.4829,24.5378,122100.0
2012-04-19 13:30:00,35.77,35.83,35.66,35.66,91700.0,24.5378,24.5789,24.4623,24.4623,91700.0
2012-04-19 14:00:00,35.65,35.67,35.29,35.3,111700.0,24.4554,24.4692,24.2085,24.2153,111700.0
2012-04-19 14:30:00,35.3,35.33,35.18,35.29,55800.0,24.2153,24.2359,24.133,24.2085,55800.0
2012-04-19 15:00:00,35.3,35.34,35.12,35.22,72400.0,24.2153,24.2428,24.0919,24.1605,72400.0
2012-04-19 15:30:00,35.22,35.28,35.13,35.19,273700.0,24.1605,24.2016,24.0987,24.1399,273700.0
2012-04-20 09:30:00,35.38,35.75,35.33,35.55,197900.0,24.2702,24.524,24.2359,24.3868,197900.0
2012-04-20 10:00:00,35.56,35.6,35.26,35.54,101100.0,24.3937,24.4211,24.1879,24.38,101100.0
2012-04-20 10:30:00,35.55,35.73,35.47,35.48,125100.0,24.3868,24.5103,24.332,24.3388,125100.0
2012-04-20 11:00:00,35.48,35.5,35.27,35.31,119000.0,24.3388,24.3525,24.1948,24.2222,119000.0
2012-04-20 11:30:00,35.31,35.38,35.25,35.35,43500.0,24.2222,24.2702,24.181,24.2496,43500.0
2012-04-20 12:00:00,35.35,35.43,35.35,35.42,23200.0,24.2496,24.3045,24.2496,24.2977,23200.0
2012-04-20 12:30:00,35.41,35.42,35.34,35.36,44000.0,24.2908,24.2977,24.2428,24.2565,44000.0
2012-04-20 13:00:00,35.37,35.37,35.27,35.28,40000.0,24.2634,24.2634,24.1948,24.2016,40000.0
2012-04-20 13:30:00,35.27,35.29,35.16,35.24,46000.0,24.1948,24.2085,24.1193,24.1742,46000.0
2012-04-20 14:00:00,35.23,35.23,35.1,35.19,63200.0,24.1673,24.1673,24.0781,24.1399,63200.0
2012-04-20 14:30:00,35.18,35.19,35.06,35.08,52800.0,24.133,24.1399,24.0507,24.0644,52800.0
2012-04-20 15:00:00,35.07,35.08,34.96,35.0,87800.0,24.0576,24.0644,23.9821,24.0095,87800.0
2012-04-20 15:30:00,34.98,35.02,34.9,34.93,178800.0,23.9958,24.0233,23.9409,23.9615,178800.0
2012-04-23 09:30:00,34.27,34.33,33.95,34.17,165600.0,23.5088,23.5499,23.2893,23.4402,165600.0
2012-04-23 10:00:00,34.17,34.38,34.1,34.25,240000.0,23.4402,23.5842,23.3922,23.4951,240000.0
2012-04-23 10:30:00,34.25,34.38,34.15,34.26,97500.0,23.4951,23.5842,23.4265,23.5019,97500.0
2012-04-23 11:00:00,34.29,34.47,34.29,34.33,144700.0,23.5225,23.646,23.5225,23.5499,144700.0
2012-04-23 11:30:00,34.35,34.62,34.33,34.59,41700.0,23.5637,23.7489,23.5499,23.7283,41700.0
2012-04-23 12:00:00,34.61,34.67,34.56,34.65,44800.0,23.742,23.7832,23.7077,23.7695,44800.0
2012-04-23 12:30:00,34.65,34.69,34.61,34.65,26800.0,23.7695,23.7969,23.742,23.7695,26800.0
2012-04-23 13:00:00,34.65,34.7,34.63,34.69,50300.0,23.7695,23.8038,23.7557,23.7969,50300.0
2012-04-23 13:30:00,34.69,34.72,34.61,34.61,49800.0,23.7969,23.8175,23.742,23.742,49800.0
2012-04-23 14:00:00,34.63,34.77,34.58,34.72,54800.0,23.7557,23.8518,23.7214,23.8175,54800.0
2012-04-23 14:30:00,34.72,34.81,34.68,34.7,91300.0,23.8175,23.8792,23.79,23.8038,91300.0
2012-04-23 15:00:00,34.71,34.75,34.57,34.73,182400.0,23.8106,23.838,23.7146,23.8243,182400.0
2012-04-23 15:30:00,34.72,34.81,34.72,34.77,191200.0,23.8175,23.8792,23.8175,23.8518,191200.0
2012-04-24 09:30:00,34.95,35.06,34.78,34.99,134200.0,23.9752,24.0507,23.8586,24.0027,134200.0
2012-04-24 10:00:00,34.98,35.25,34.98,35.16,110000.0,23.9958,24.181,23.9958,24.1193,110000.0
2012-04-24 10:30:00,35.16,35.55,35.16,35.46,117400.0,24.1193,24.3868,24.1193,24.3251,117400.0
2012-04-24 11:00:00,35.46,35.66,35.38,35.66,70500.0,24.3251,24.4623,24.2702,24.4623,70500.0
2012-04-24 11:30:00,35.67,35.68,35.57,35.62,41100.0,24.4692,24.476,24.4006,24.4349,41100.0
2012-04-24 12:00:00,35.59,35.7,35.59,35.69,23000.0,24.4143,24.4897,24.4143,24.4829,23000.0
2012-04-24 12:30:00,35.7,35.7,35.59,35.59,27000.0,24.4897,24.4897,24.4143,24.4143,27000.0
2012-04-24 13:00:00,35.59,35.7,35.59,35.61,30100.0,24.4143,24.4897,24.4143,24.428,30100.0
2012-04-24 13:30:00,35.6,35.7,35.58,35.58,38100.0,24.4211,24.4897,24.4074,24.4074,38100.0
2012-04-24 14:00:00,35.58,35.63,35.53,35.58,53500.0,24.4074,24.4417,24.3731,24.4074,53500.0
2012-04-24 14:30:00,35.58,35.66,35.57,35.65,71600.0,24.4074,24.4623,24.4006,24.4554,71600.0
2012-04-24 15:00:00,35.65,35.66,35.53,35.58,98600.0,24.4554,24.4623,24.3731,24.4074,98600.0
2012-04-24 15:30:00,35.57,35.65,35.5,35.52,280800.0,24.4006,24.4554,24.3525,24.3663,280800.0
2012-04-25 09:30:00,36.93,37.24,36.87,37.03,271200.0,25.3335,25.5462,25.2923,25.4021,271200.0
2012-04-25 10:00:00,37.02,37.08,36.79,36.98,277800.0,25.3952,25.4364,25.2375,25.3678,277800.0
2012-04-25 10:30:00,36.95,37.0,36.79,36.81,118400.0,25.3472,25.3815,25.2375,25.2512,118400.0
2012-04-25 11:00:00,36.81,37.05,36.76,37.04,96800.0,25.2512,25.4158,25.2169,25.409,96800.0
2012-04-25 11:30:00,37.02,37.06,36.81,36.82,58500.0,25.3952,25.4227,25.2512,25.258,58500.0
2012-04-25 12:00:00,36.82,36.85,36.76,36.81,44000.0,25.258,25.2786,25.2169,25.2512,44000.0
2012-04-25 12:30:00,36.82,36.89,36.73,36.89,52100.0,25.258,25.3061,25.1963,25.3061,52100.0
2012-04-25 13:00:00,36.89,37.1,36.89,37.04,112400.0,25.3061,25.4501,25.3061,25.409,112400.0
2012-04-25 13:30:00,37.03,37.08,36.94,36.99,92100.0,25.4021,25.4364,25.3404,25.3747,92100.0
2012-04-25 14:00:00,36.99,37.13,36.83,37.02,178300.0,25.3747,25.4707,25.2649,25.3952,178300.0
2012-04-25 14:30:00,37.01,37.05,36.92,36.99,119300.0,25.3884,25.4158,25.3266,25.3747,119300.0
2012-04-25 15:00:00,36.99,37.05,36.88,36.96,93100.0,25.3747,25.4158,25.2992,25.3541,93100.0
2012-04-25 15:30:00,36.97,37.1,36.94,37.02,231600.0,25.3609,25.4501,25.3404,25.3952,231600.0
2012-04-26 09:30:00,38.14,38.37,37.9,38.37,275500.0,26.1635,26.3213,25.9989,26.3213,275500.0
2012-04-26 10:00:00,38.37,38.64,38.31,38.37,178700.0,26.3213,26.5065,26.2802,26.3213,178700.0
2012-04-26 10:30:00,38.37,38.64,38.23,38.4,210900.0,26.3213,26.5065,26.2253,26.3419,210900.0
2012-04-26 11:00:00,38.4,38.84,38.36,38.79,143400.0,26.3419,26.6437,26.3145,26.6094,143400.0
2012-04-26 11:30:00,38.82,38.94,38.74,38.82,137000.0,26.63,26.7123,26.5751,26.63,137000.0
2012-04-26 12:00:00,38.8,38.81,38.62,38.62,61400.0,26.6163,26.6232,26.4928,26.4928,61400.0
2012-04-26 12:30:00,38.61,38.61,38.47,38.52,71700.0,26.486,26.486,26.3899,26.4242,71700.0
2012-04-26 13:00:00,38.52,38.63,38.44,38.46,89000.0,26.4242,26.4997,26.3693,26.3831,89000.0
2012-04-26 13:30:00,38.47,38.59,38.45,38.47,94700.0,26.3899,26.4722,26.3762,26.3899,94700.0
2012-04-26 14:00:00,38.49,38.56,38.29,38.41,88000.0,26.4036,26.4517,26.2664,26.3488,88000.0
2012-04-26 14:30:00,38.42,38.52,38.38,38.47,73000.0,26.3556,26.4242,26.3282,26.3899,73000.0
2012-04-26 15:00:00,38.47,38.55,38.36,38.36,152300.0,26.3899,26.4448,26.3145,26.3145,152300.0
2012-04-26 15:30:00,38.36,38.5,38.35,38.42,321400.0,26.3145,26.4105,26.3076,26.3556,321400.0
2012-04-27 09:30:00,39.06,39.11,38.76,38.94,162200.0,26.7947,26.829,26.5889,26.7123,162200.0
2012-04-27 10:00:00,38.92,38.92,38.54,38.68,121600.0,26.6986,26.6986,26.4379,26.534,121600.0
2012-04-27 10:30:00,38.69,38.74,38.54,38.65,121600.0,26.5408,26.5751,26.4379,26.5134,121600.0
2012-04-27 11:00:00,38.64,38.94,38.64,38.69,114500.0,26.5065,26.7123,26.5065,26.5408,114500.0
2012-04-27 11:30:00,38.7,38.8,38.64,38.64,44100.0,26.5477,26.6163,26.5065,26.5065,44100.0
2012-04-27 12:00:00,38.65,38.65,38.58,38.65,42500.0,26.5134,26.5134,26.4654,26.5134,42500.0
2012-04-27 12:30:00,38.65,38.68,38.57,38.64,39700.0,26.5134,26.534,26.4585,26.5065,39700.0
2012-04-27 13:00:00,38.65,38.74,38.64,38.72,47300.0,26.5134,26.5751,26.5065,26.5614,47300.0
2012-04-27 13:30:00,38.72,38.76,38.65,38.66,74500.0,26.5614,26.5889,26.5134,26.5203,74500.0
2012-04-27 14:00:00,38.66,38.69,38.59,38.59,53900.0,26.5203,26.5408,26.4722,26.4722,53900.0
2012-04-27 14:30:00,38.58,38.65,38.54,38.62,62400.0,26.4654,26.5134,26.4379,26.4928,62400.0
2012-04-27 15:00:00,38.62,38.82,38.58,38.7,139800.0,26.4928,26.63,26.4654,26.5477,139800.0
2012-04-27 15:30:00,38.71,38.87,38.7,38.73,244800.0,26.5546,26.6643,26.5477,26.5683,244800.0
2012-04-30 09:30:00,38.95,38.99,38.59,38.72,135500.0,26.7192,26.7466,26.4722,26.5614,135500.0
2012-04-30 10:00:00,38.73,39.0,38.68,38.9,82500.0,26.5683,26.7535,26.534,26.6849,82500.0
2012-04-30 10:30:00,38.88,38.89,38.65,38.7,80100.0,26.6712,26.678,26.5134,26.5477,80100.0
2012-04-30 11:00:00,38.7,38.82,38.7,38.76,76200.0,26.5477,26.63,26.5477,26.5889,76200.0
2012-04-30 11:30:00,38.78,38.81,38.61,38.71,49300.0,26.6026,26.6232,26.486,26.5546,49300.0
2012-04-30 12:00:00,38.72,39.0,38.72,38.98,40100.0,26.5614,26.7535,26.5614,26.7398,40100.0
2012-04-30 12:30:00,38.98,39.09,38.96,39.05,34400.0,26.7398,26.8152,26.7261,26.7878,34400.0
2012-04-30 13:00:00,39.05,39.17,39.03,39.16,36300.0,26.7878,26.8701,26.7741,26.8633,36300.0
2012-04-30 13:30:00,39.16,39.17,39.05,39.14,26300.0,26.8633,26.8701,26.7878,26.8495,26300.0
2012-04-30 14:00:00,39.15,39.26,39.08,39.22,45400.0,26.8564,26.9319,26.8084,26.9044,45400.0
2012-04-30 14:30:00,39.2,39.22,39.06,39.17,66900.0,26.8907,26.9044,26.7947,26.8701,66900.0
2012-04-30 15:00:00,39.17,39.24,39.06,39.06,73500.0,26.8701,26.9181,26.7947,26.7947,73500.0
2012-04-30 15:30:00,39.07,39.28,39.05,39.2,180400.0,26.8015,26.9456,26.7878,26.8907,180400.0
2012-05-01 09:30:00,39.06,39.47,38.91,39.15,72500.0,26.7947,27.0759,26.6918,26.8564,72500.0
2012-05-01 10:00:00,39.12,39.67,39.12,39.67,118500.0,26.8358,27.2131,26.8358,27.2131,118500.0
2012-05-01 10:30:00,39.67,39.91,39.59,39.91,86000.0,27.2131,27.3777,27.1582,27.3777,86000.0
2012-05-01 11:00:00,39.89,39.93,39.77,39.91,55000.0,27.364,27.3915,27.2817,27.3777,55000.0
2012-05-01 11:30:00,39.9,39.94,39.68,39.79,70600.0,27.3709,27.3983,27.22,27.2954,70600.0
2012-05-01 12:00:00,39.79,39.88,39.79,39.84,48400.0,27.2954,27.3572,27.2954,27.3297,48400.0
2012-05-01 12:30:00,39.85,39.87,39.78,39.85,26200.0,27.3366,27.3503,27.2886,27.3366,26200.0
2012-05-01 13:00:00,39.85,39.88,39.75,39.79,41100.0,27.3366,27.3572,27.268,27.2954,41100.0
2012-05-01 13:30:00,39.79,39.88,39.73,39.87,69300.0,27.2954,27.3572,27.2543,27.3503,69300.0
2012-05-01 14:00:00,39.86,39.86,39.74,39.74,90800.0,27.3434,27.3434,27.2611,27.2611,90800.0
2012-05-01 14:30:00,39.76,39.89,39.76,39.84,115600.0,27.2748,27.364,27.2748,27.3297,115600.0
2012-05-01 15:00:00,39.84,39.88,39.66,39.7,108000.0,27.3297,27.3572,27.2062,27.2337,108000.0
2012-05-01 15:30:00,39.7,39.72,39.47,39.52,185400.0,27.2337,27.2474,27.0759,27.1102,185400.0
2012-05-02 09:30:00,38.0,38.29,37.92,38.29,318300.0,26.0675,26.2664,26.0126,26.2664,318300.0
2012-05-02 10:00:00,38.29,38.34,38.08,38.12,238700.0,26.2664,26.3007,26.1224,26.1498,238700.0
2012-05-02 10:30:00,38.11,38.38,38.03,38.24,168900.0,26.143,26.3282,26.0881,26.2321,168900.0
2012-05-02 11:00:00,38.25,38.31,38.05,38.08,107700.0,26.239,26.2802,26.1018,26.1224,107700.0
2012-05-02 11:30:00,38.1,38.29,38.1,38.26,99800.0,26.1361,26.2664,26.1361,26.2459,99800.0
2012-05-02 12:00:00,38.27,38.47,38.25,38.35,75600.0,26.2527,26.3899,26.239,26.3076,75600.0
2012-05-02 12:30:00,38.36,38.41,38.25,38.35,63500.0,26.3145,26.3488,26.239,26.3076,63500.0
2012-05-02 13:00:00,38.35,38.45,38.2,38.21,110800.0,26.3076,26.3762,26.2047,26.2116,110800.0
2012-05-02 13:30:00,38.2,38.43,38.2,38.42,79000.0,26.2047,26.3625,26.2047,26.3556,79000.0
2012-05-02 14:00:00,38.42,38.58,38.37,38.58,116200.0,26.3556,26.4654,26.3213,26.4654,116200.0
2012-05-02 14:30:00,38.57,38.66,38.43,38.58,165800.0,26.4585,26.5203,26.3625,26.4654,165800.0
2012-05-02 15:00:00,38.57,38.62,38.44,38.46,213400.0,26.4585,26.4928,26.3693,26.3831,213400.0
2012-05-02 15:30:00,38.46,38.5,38.41,38.44,291300.0,26.3831,26.4105,26.3488,26.3693,291300.0
2012-05-03 09:30:00,38.32,38.56,38.18,38.28,100200.0,26.287,26.4517,26.191,26.2596,100200.0
2012-05-03 10:00:00,38.29,38.34,37.83,37.92,154800.0,26.2664,26.3007,25.9509,26.0126,154800.0
2012-05-03 10:30:00,37.91,38.18,37.86,38.18,66000.0,26.0058,26.191,25.9715,26.191,66000.0
2012-05-03 11:00:00,38.18,38.19,38.07,38.1,59800.0,26.191,26.1978,26.1155,26.1361,59800.0
2012-05-03 11:30:00,38.1,38.11,37.94,38.06,75400.0,26.1361,26.143,26.0263,26.1087,75400.0
2012-05-03 12:00:00,38.07,38.08,37.97,38.0,42400.0,26.1155,26.1224,26.0469,26.0675,42400.0
2012-05-03 12:30:00,38.0,38.03,37.89,37.9,46100.0,26.0675,26.0881,25.992,25.9989,46100.0
2012-05-03 13:00:00,37.89,37.92,37.79,37.8,33400.0,25.992,26.0126,25.9235,25.9303,33400.0
2012-05-03 13:30:00,37.8,37.8,37.56,37.64,39700.0,25.9303,25.9303,25.7657,25.8206,39700.0
2012-05-03 14:00:00,37.62,37.64,37.5,37.61,76900.0,25.8068,25.8206,25.7245,25.8,76900.0
2012-05-03 14:30:00,37.6,37.66,37.52,37.57,102700.0,25.7931,25.8343,25.7382,25.7725,102700.0
2012-05-03 15:00:00,37.58,37.64,37.53,37.56,108900.0,25.7794,25.8206,25.7451,25.7657,108900.0
2012-05-03 15:30:00,37.57,37.59,37.4,37.42,348200.0,25.7725,25.7863,25.6559,25.6696,348200.0
2012-05-04 09:30:00,36.75,36.93,36.49,36.6,209400.0,25.21,25.3335,25.0317,25.1071,209400.0
2012-05-04 10:00:00,36.59,36.59,36.37,36.49,151300.0,25.1003,25.1003,24.9493,25.0317,151300.0
2012-05-04 10:30:00,36.5,36.5,36.27,36.4,81900.0,25.0385,25.0385,24.8807,24.9699,81900.0
2012-05-04 11:00:00,36.4,36.51,36.27,36.29,67000.0,24.9699,25.0454,24.8807,24.8945,67000.0
2012-05-04 11:30:00,36.29,36.33,35.98,35.98,122300.0,24.8945,24.9219,24.6818,24.6818,122300.0
2012-05-04 12:00:00,35.99,36.05,35.92,35.98,137400.0,24.6887,24.7298,24.6407,24.6818,137400.0
2012-05-04 12:30:00,35.99,36.01,35.74,35.89,138500.0,24.6887,24.7024,24.5172,24.6201,138500.0
2012-05-04 13:00:00,35.91,35.94,35.77,35.94,111600.0,24.6338,24.6544,24.5378,24.6544,111600.0
2012-05-04 13:30:00,35.93,36.01,35.86,36.01,64200.0,24.6475,24.7024,24.5995,24.7024,64200.0
2012-05-04 14:00:00,36.01,36.06,35.93,36.06,112200.0,24.7024,24.7367,24.6475,24.7367,112200.0
2012-05-04 14:30:00,36.05,36.05,35.83,35.9,97500.0,24.7298,24.7298,24.5789,24.6269,97500.0
2012-05-04 15:00:00,35.9,36.06,35.89,35.95,94000.0,24.6269,24.7367,24.6201,24.6612,94000.0
2012-05-04 15:30:00,35.96,36.02,35.89,35.89,222900.0,24.6681,24.7093,24.6201,24.6201,222900.0
2012-05-07 09:30:00,35.77,35.9,35.59,35.75,107300.0,24.5378,24.6269,24.4143,24.524,107300.0
2012-05-07 10:00:00,35.76,35.97,35.73,35.81,109300.0,24.5309,24.675,24.5103,24.5652,109300.0
2012-05-07 10:30:00,35.81,35.9,35.7,35.73,117800.0,24.5652,24.6269,24.4897,24.5103,117800.0
2012-05-07 11:00:00,35.73,36.14,35.72,36.09,264300.0,24.5103,24.7916,24.5035,24.7573,264300.0
2012-05-07 11:30:00,36.1,36.11,36.01,36.06,96500.0,24.7641,24.771,24.7024,24.7367,96500.0
2012-05-07 12:00:00,36.07,36.23,36.07,36.23,95600.0,24.7436,24.8533,24.7436,24.8533,95600.0
2012-05-07 12:30:00,36.27,36.4,36.17,36.21,158700.0,24.8807,24.9699,24.8122,24.8396,158700.0
2012-05-07 13:00:00,36.2,36.37,36.2,36.22,136200.0,24.8327,24.9493,24.8327,24.8465,136200.0
2012-05-07 13:30:00,36.21,36.28,36.16,36.17,48200.0,24.8396,24.8876,24.8053,24.8122,48200.0
2012-05-07 14:00:00,36.18,36.3,36.13,36.17,57400.0,24.819,24.9013,24.7847,24.8122,57400.0
2012-05-07 14:30:00,36.18,36.25,36.13,36.14,124800.0,24.819,24.867,24.7847,24.7916,124800.0
2012-05-07 15:00:00,36.15,36.2,36.05,36.17,90400.0,24.7984,24.8327,24.7298,24.8122,90400.0
2012-05-07 15:30:00,36.16,36.27,36.1,36.1,198300.0,24.8053,24.8807,24.7641,24.7641,198300.0
2012-05-08 09:30:00,35.32,35.52,35.21,35.45,197600.0,24.2291,24.3663,24.1536,24.3182,197600.0
2012-05-08 10:00:00,35.45,35.47,35.15,35.27,128800.0,24.3182,24.332,24.1124,24.1948,128800.0
2012-05-08 10:30:00,35.27,35.27,34.77,34.83,176700.0,24.1948,24.1948,23.8518,23.8929,176700.0
2012-05-08 11:00:00,34.83,35.07,34.68,34.99,265500.0,23.8929,24.0576,23.79,24.0027,265500.0
2012-05-08 11:30:00,34.98,35.21,34.92,35.1,59900.0,23.9958,24.1536,23.9547,24.0781,59900.0
2012-05-08 12:00:00,35.12,35.19,35.02,35.13,43700.0,24.0919,24.1399,24.0233,24.0987,43700.0
2012-05-08 12:30:00,35.12,35.16,35.05,35.08,73400.0,24.0919,24.1193,24.0438,24.0644,73400.0
2012-05-08 13:00:00,35.08,35.31,35.08,35.23,87100.0,24.0644,24.2222,24.0644,24.1673,87100.0
2012-05-08 13:30:00,35.23,35.34,35.18,35.34,103700.0,24.1673,24.2428,24.133,24.2428,103700.0
2012-05-08 14:00:00,35.35,35.43,35.24,35.42,100900.0,24.2496,24.3045,24.1742,24.2977,100900.0
2012-05-08 14:30:00,35.42,35.68,35.38,35.63,173400.0,24.2977,24.476,24.2702,24.4417,173400.0
2012-05-08 15:00:00,35.62,35.86,35.59,35.81,262000.0,24.4349,24.5995,24.4143,24.5652,262000.0
2012-05-08 15:30:00,35.8,35.94,35.77,35.82,279200.0,24.5583,24.6544,24.5378,24.5721,279200.0
2012-05-09 09:30:00,35.14,35.43,35.11,35.39,77000.0,24.1056,24.3045,24.085,24.2771,77000.0
2012-05-09 10:00:00,35.39,35.59,35.14,35.15,99000.0,24.2771,24.4143,24.1056,24.1124,99000.0
2012-05-09 10:30:00,35.18,35.69,35.16,35.43,103800.0,24.133,24.4829,24.1193,24.3045,103800.0
2012-05-09 11:00:00,35.39,35.9,35.33,35.84,216400.0,24.2771,24.6269,24.2359,24.5858,216400.0
2012-05-09 11:30:00,35.85,36.01,35.8,35.82,76200.0,24.5926,24.7024,24.5583,24.5721,76200.0
2012-05-09 12:00:00,35.82,36.04,35.78,35.92,81500.0,24.5721,24.723,24.5446,24.6407,81500.0
2012-05-09 12:30:00,35.9,35.9,35.68,35.77,41800.0,24.6269,24.6269,24.476,24.5378,41800.0
2012-05-09 13:00:00,35.78,36.13,35.77,35.96,101300.0,24.5446,24.7847,24.5378,24.6681,101300.0
2012-05-09 13:30:00,35.97,36.07,35.93,36.01,66000.0,24.675,24.7436,24.6475,24.7024,66000.0
2012-05-09 14:00:00,36.01,36.02,35.79,35.93,61300.0,24.7024,24.7093,24.5515,24.6475,61300.0
2012-05-09 14:30:00,35.92,35.92,35.73,35.73,81500.0,24.6407,24.6407,24.5103,24.5103,81500.0
2012-05-09 15:00:00,35.72,35.78,35.63,35.65,92000.0,24.5035,24.5446,24.4417,24.4554,92000.0
2012-05-09 15:30:00,35.65,35.88,35.62,35.77,109600.0,24.4554,24.6132,24.4349,24.5378,109600.0
2012-05-10 09:30:00,36.23,36.26,35.93,36.21,81600.0,24.8533,24.8739,24.6475,24.8396,81600.0
2012-05-10 10:00:00,36.2,36.4,36.04,36.13,96800.0,24.8327,24.9699,24.723,24.7847,96800.0
2012-05-10 10:30:00,36.09,36.13,35.73,35.76,68100.0,24.7573,24.7847,24.5103,24.5309,68100.0
2012-05-10 11:00:00,35.8,35.85,35.64,35.85,77300.0,24.5583,24.5926,24.4486,24.5926,77300.0
2012-05-10 11:30:00,35.83,35.83,35.14,35.14,193400.0,24.5789,24.5789,24.1056,24.1056,193400.0
2012-05-10 12:00:00,35.14,35.38,35.06,35.25,240800.0,24.1056,24.2702,24.0507,24.181,240800.0
2012-05-10 12:30:00,35.23,35.35,35.23,35.28,64000.0,24.1673,24.2496,24.1673,24.2016,64000.0
2012-05-10 13:00:00,35.29,35.48,35.29,35.47,55400.0,24.2085,24.3388,24.2085,24.332,55400.0
2012-05-10 13:30:00,35.48,35.56,35.35,35.36,71300.0,24.3388,24.3937,24.2496,24.2565,71300.0
2012-05-10 14:00:00,35.39,35.45,35.35,35.41,49800.0,24.2771,24.3182,24.2496,24.2908,49800.0
2012-05-10 14:30:00,35.41,35.42,35.3,35.34,54000.0,24.2908,24.2977,24.2153,24.2428,54000.0
2012-05-10 15:00:00,35.33,35.41,35.31,35.38,137600.0,24.2359,24.2908,24.2222,24.2702,137600.0
2012-05-10 15:30:00,35.38,35.39,35.24,35.27,135900.0,24.2702,24.2771,24.1742,24.1948,135900.0
2012-05-11 09:30:00,34.55,35.08,34.5,34.87,128800.0,23.7009,24.0644,23.6666,23.9204,128800.0
2012-05-11 10:00:00,34.89,35.34,34.89,35.26,120600.0,23.9341,24.2428,23.9341,24.1879,120600.0
2012-05-11 10:30:00,35.27,35.61,35.27,35.41,67700.0,24.1948,24.428,24.1948,24.2908,67700.0
2012-05-11 11:00:00,35.41,35.5,35.35,35.38,118800.0,24.2908,24.3525,24.2496,24.2702,118800.0
2012-05-11 11:30:00,35.42,35.52,35.32,35.39,52600.0,24.2977,24.3663,24.2291,24.2771,52600.0
2012-05-11 12:00:00,35.4,35.53,35.33,35.33,31600.0,24.2839,24.3731,24.2359,24.2359,31600.0
2012-05-11 12:30:00,35.33,35.39,35.25,35.29,47900.0,24.2359,24.2771,24.181,24.2085,47900.0
2012-05-11 13:00:00,35.3,35.31,35.15,35.21,56900.0,24.2153,24.2222,24.1124,24.1536,56900.0
2012-05-11 13:30:00,35.22,35.31,35.22,35.27,91100.0,24.1605,24.2222,24.1605,24.1948,91100.0
2012-05-11 14:00:00,35.28,35.31,35.2,35.24,56400.0,24.2016,24.2222,24.1467,24.1742,56400.0
2012-05-11 14:30:00,35.21,35.25,35.13,35.2,112400.0,24.1536,24.181,24.0987,24.1467,112400.0
2012-05-11 15:00:00,35.21,35.27,35.12,35.24,108800.0,24.1536,24.1948,24.0919,24.1742,108800.0
2012-05-11 15:30:00,35.24,35.26,35.1,35.15,283800.0,24.1742,24.1879,24.0781,24.1124,283800.0
2012-05-14 09:30:00,34.21,34.33,33.94,34.27,126200.0,23.4676,23.5499,23.2824,23.5088,126200.0
2012-05-14 10:00:00,34.26,34.41,34.14,34.3,117600.0,23.5019,23.6048,23.4196,23.5294,117600.0
2012-05-14 10:30:00,34.31,34.59,34.31,34.53,126500.0,23.5362,23.7283,23.5362,23.6871,126500.0
2012-05-14 11:00:00,34.53,34.66,34.46,34.58,47000.0,23.6871,23.7763,23.6391,23.7214,47000.0
2012-05-14 11:30:00,34.58,34.74,34.57,34.74,79800.0,23.7214,23.8312,23.7146,23.8312,79800.0
2012-05-14 12:00:00,34.72,34.86,34.72,34.86,34400.0,23.8175,23.9135,23.8175,23.9135,34400.0
2012-05-14 12:30:00,34.86,34.88,34.79,34.87,23500.0,23.9135,23.9272,23.8655,23.9204,23500.0
2012-05-14 13:00:00,34.87,34.89,34.6,34.61,82100.0,23.9204,23.9341,23.7352,23.742,82100.0
2012-05-14 13:30:00,34.62,34.85,34.61,34.8,45300.0,23.7489,23.9066,23.742,23.8723,45300.0
2012-05-14 14:00:00,34.8,34.87,34.73,34.78,26800.0,23.8723,23.9204,23.8243,23.8586,26800.0
2012-05-14 14:30:00,34.79,34.79,34.58,34.6,40500.0,23.8655,23.8655,23.7214,23.7352,40500.0
2012-05-14 15:00:00,34.61,34.64,34.51,34.54,48100.0,23.742,23.7626,23.6734,23.694,48100.0
2012-05-14 15:30:00,34.54,34.62,34.5,34.54,109300.0,23.694,23.7489,23.6666,23.694,109300.0
2012-05-15 09:30:00,34.33,34.7,34.3,34.53,116100.0,23.5499,23.8038,23.5294,23.6871,116100.0
2012-05-15 10:00:00,34.53,34.61,34.41,34.56,81600.0,23.6871,23.742,23.6048,23.7077,81600.0
2012-05-15 10:30:00,34.54,34.54,34.24,34.24,98200.0,23.694,23.694,23.4882,23.4882,98200.0
2012-05-15 11:00:00,34.24,34.25,33.98,34.16,81300.0,23.4882,23.4951,23.3098,23.4333,81300.0
2012-05-15 11:30:00,34.18,34.4,34.18,34.33,35900.0,23.447,23.598,23.447,23.5499,35900.0
2012-05-15 12:00:00,34.32,34.38,34.27,34.38,31000.0,23.5431,23.5842,23.5088,23.5842,31000.0
2012-05-15 12:30:00,34.37,34.4,34.27,34.39,114300.0,23.5774,23.598,23.5088,23.5911,114300.0
2012-05-15 13:00:00,34.38,34.44,34.33,34.41,45900.0,23.5842,23.6254,23.5499,23.6048,45900.0
2012-05-15 13:30:00,34.38,34.39,34.21,34.23,40000.0,23.5842,23.5911,23.4676,23.4813,40000.0
2012-05-15 14:00:00,34.24,34.44,34.24,34.38,108900.0,23.4882,23.6254,23.4882,23.5842,108900.0
2012-05-15 14:30:00,34.38,34.44,34.28,34.36,145700.0,23.5842,23.6254,23.5156,23.5705,145700.0
2012-05-15 15:00:00,34.35,34.36,33.99,34.0,152200.0,23.5637,23.5705,23.3167,23.3236,152200.0
2012-05-15 15:30:00,34.0,34.1,33.93,34.05,283000.0,23.3236,23.3922,23.2755,23.3579,283000.0
2012-05-16 09:30:00,34.36,34.56,34.06,34.54,104800.0,23.5705,23.7077,23.3647,23.694,104800.0
2012-05-16 10:00:00,34.56,34.86,34.47,34.67,98700.0,23.7077,23.9135,23.646,23.7832,98700.0
2012-05-16 10:30:00,34.66,34.72,34.33,34.35,47400.0,23.7763,23.8175,23.5499,23.5637,47400.0
2012-05-16 11:00:00,34.36,34.44,34.09,34.18,99600.0,23.5705,23.6254,23.3853,23.447,99600.0
2012-05-16 11:30:00,34.2,34.31,34.17,34.26,32700.0,23.4608,23.5362,23.4402,23.5019,32700.0
2012-05-16 12:00:00,34.25,34.26,34.04,34.12,37100.0,23.4951,23.5019,23.351,23.4059,37100.0
2012-05-16 12:30:00,34.11,34.19,34.07,34.11,40400.0,23.399,23.4539,23.3716,23.399,40400.0
2012-05-16 13:00:00,34.09,34.13,34.03,34.05,44000.0,23.3853,23.4127,23.3441,23.3579,44000.0
2012-05-16 13:30:00,34.05,34.05,33.75,33.88,70300.0,23.3579,23.3579,23.1521,23.2412,70300.0
2012-05-16 14:00:00,33.88,34.05,33.73,33.78,82300.0,23.2412,23.3579,23.1383,23.1726,82300.0
2012-05-16 14:30:00,33.78,34.01,33.73,33.96,87900.0,23.1726,23.3304,23.1383,23.2961,87900.0
2012-05-16 15:00:00,33.96,33.97,33.65,33.65,93200.0,23.2961,23.303,23.0835,23.0835,93200.0
2012-05-16 15:30:00,33.66,33.77,33.64,33.66,190600.0,23.0903,23.1658,23.0766,23.0903,190600.0
2012-05-17 09:30:00,34.05,34.07,33.68,33.76,147300.0,23.3579,23.3716,23.104,23.1589,147300.0
2012-05-17 10:00:00,33.76,34.31,33.57,34.06,116100.0,23.1589,23.5362,23.0286,23.3647,116100.0
2012-05-17 10:30:00,34.02,34.19,33.87,34.19,104800.0,23.3373,23.4539,23.2344,23.4539,104800.0
2012-05-17 11:00:00,34.19,34.34,34.12,34.21,166200.0,23.4539,23.5568,23.4059,23.4676,166200.0
2012-05-17 11:30:00,34.2,34.33,34.1,34.29,91900.0,23.4608,23.5499,23.3922,23.5225,91900.0
2012-05-17 12:00:00,34.28,34.28,34.01,34.1,111500.0,23.5156,23.5156,23.3304,23.3922,111500.0
2012-05-17 12:30:00,34.09,34.14,33.97,34.02,90500.0,23.3853,23.4196,23.303,23.3373,90500.0
2012-05-17 13:00:00,34.03,34.12,33.92,33.96,100300.0,23.3441,23.4059,23.2687,23.2961,100300.0
2012-05-17 13:30:00,33.96,34.01,33.84,33.92,68600.0,23.2961,23.3304,23.2138,23.2687,68600.0
2012-05-17 14:00:00,33.9,33.9,33.67,33.72,85300.0,23.255,23.255,23.0972,23.1315,85300.0
2012-05-17 14:30:00,33.71,33.75,33.63,33.72,47900.0,23.1246,23.1521,23.0697,23.1315,47900.0
2012-05-17 15:00:00,33.73,33.79,33.62,33.68,54600.0,23.1383,23.1795,23.0629,23.104,54600.0
2012-05-17 15:30:00,33.68,33.69,33.58,33.62,197900.0,23.104,23.1109,23.0354,23.0629,197900.0
2012-05-18 09:30:00,33.42,33.6,33.26,33.28,214400.0,22.9257,23.0492,22.8159,22.8296,214400.0
2012-05-18 10:00:00,33.24,33.25,33.0,33.03,103800.0,22.8022,22.8091,22.6376,22.6582,103800.0
2012-05-18 10:30:00,33.02,33.5,33.0,33.44,138200.0,22.6513,22.9806,22.6376,22.9394,138200.0
2012-05-18 11:00:00,33.46,33.54,33.38,33.4,131500.0,22.9531,23.008,22.8982,22.912,131500.0
2012-05-18 11:30:00,33.4,33.47,33.08,33.15,69500.0,22.912,22.96,22.6925,22.7405,69500.0
2012-05-18 12:00:00,33.16,33.22,33.06,33.15,62900.0,22.7473,22.7885,22.6787,22.7405,62900.0
2012-05-18 12:30:00,33.15,33.25,33.11,33.14,43800.0,22.7405,22.8091,22.713,22.7336,43800.0
2012-05-18 13:00:00,33.15,33.18,33.06,33.16,49200.0,22.7405,22.761,22.6787,22.7473,49200.0
2012-05-18 13:30:00,33.17,33.17,33.03,33.04,33700.0,22.7542,22.7542,22.6582,22.665,33700.0
2012-05-18 14:00:00,33.03,33.14,32.94,33.03,136400.0,22.6582,22.7336,22.5964,22.6582,136400.0
2012-05-18 14:30:00,33.03,33.06,32.86,32.87,49200.0,22.6582,22.6787,22.5415,22.5484,49200.0
2012-05-18 15:00:00,32.87,33.12,32.85,32.98,83900.0,22.5484,22.7199,22.5347,22.6239,83900.0
2012-05-18 15:30:00,32.98,33.0,32.75,33.0,228200.0,22.6239,22.6376,22.4661,22.6376,228200.0
2012-05-21 09:30:00,32.76,32.88,32.67,32.77,65300.0,22.8074,22.8909,22.7447,22.8143,65300.0
2012-05-21 10:00:00,32.75,32.99,32.61,32.98,76500.0,22.8004,22.9675,22.7029,22.9605,76500.0
2012-05-21 10:30:00,32.99,33.2,32.99,33.1,65800.0,22.9675,23.1137,22.9675,23.0441,65800.0
2012-05-21 11:00:00,33.11,33.17,33.0,33.04,88200.0,23.051,23.0928,22.9744,23.0023,88200.0
2012-05-21 11:30:00,33.04,33.08,32.98,33.0,59300.0,23.0023,23.0301,22.9605,22.9744,59300.0
2012-05-21 12:00:00,33.0,33.1,32.99,33.1,49000.0,22.9744,23.0441,22.9675,23.0441,49000.0
2012-05-21 12:30:00,33.1,33.19,33.08,33.19,37200.0,23.0441,23.1067,23.0301,23.1067,37200.0
2012-05-21 13:00:00,33.18,33.32,33.17,33.32,39500.0,23.0998,23.1972,23.0928,23.1972,39500.0
2012-05-21 13:30:00,33.32,33.4,33.31,33.36,114300.0,23.1972,23.2529,23.1903,23.2251,114300.0
2012-05-21 14:00:00,33.37,33.5,33.35,33.41,118600.0,23.232,23.3225,23.2181,23.2599,118600.0
2012-05-21 14:30:00,33.4,33.48,33.36,33.43,43500.0,23.2529,23.3086,23.2251,23.2738,43500.0
2012-05-21 15:00:00,33.45,33.67,33.45,33.59,67200.0,23.2877,23.4409,23.2877,23.3852,67200.0
2012-05-21 15:30:00,33.58,33.64,33.5,33.61,129900.0,23.3782,23.42,23.3225,23.3991,129900.0
2012-05-22 09:30:00,34.2,34.33,33.96,34.2,205300.0,23.8099,23.9004,23.6428,23.8099,205300.0
2012-05-22 10:00:00,34.2,34.55,34.1,34.53,209300.0,23.8099,24.0535,23.7403,24.0396,209300.0
2012-05-22 10:30:00,34.53,34.79,34.52,34.72,162600.0,24.0396,24.2206,24.0327,24.1719,162600.0
2012-05-22 11:00:00,34.73,34.73,34.54,34.57,99000.0,24.1789,24.1789,24.0466,24.0675,99000.0
2012-05-22 11:30:00,34.57,34.59,34.36,34.39,99900.0,24.0675,24.0814,23.9213,23.9422,99900.0
2012-05-22 12:00:00,34.38,34.51,34.21,34.45,65500.0,23.9352,24.0257,23.8168,23.9839,65500.0
2012-05-22 12:30:00,34.46,34.47,34.35,34.37,54100.0,23.9909,23.9978,23.9143,23.9282,54100.0
2012-05-22 13:00:00,34.37,34.42,34.32,34.35,66400.0,23.9282,23.963,23.8934,23.9143,66400.0
2012-05-22 13:30:00,34.34,34.49,34.32,34.48,63400.0,23.9073,24.0118,23.8934,24.0048,63400.0
2012-05-22 14:00:00,34.49,34.62,34.43,34.44,107900.0,24.0118,24.1023,23.97,23.977,107900.0
2012-05-22 14:30:00,34.45,34.5,34.29,34.39,175900.0,23.9839,24.0187,23.8725,23.9422,175900.0
2012-05-22 15:00:00,34.39,34.42,34.3,34.3,140900.0,23.9422,23.963,23.8795,23.8795,140900.0
2012-05-22 15:30:00,34.29,34.4,34.15,34.39,493200.0,23.8725,23.9491,23.7751,23.9422,493200.0
2012-05-23 09:30:00,33.29,33.29,32.77,32.96,305300.0,23.1763,23.1763,22.8143,22.9466,305300.0
2012-05-23 10:00:00,32.97,33.12,32.59,32.81,277000.0,22.9536,23.058,22.689,22.8422,277000.0
2012-05-23 10:30:00,32.81,32.91,32.66,32.86,188300.0,22.8422,22.9118,22.7377,22.877,188300.0
2012-05-23 11:00:00,32.85,32.99,32.81,32.83,121800.0,22.87,22.9675,22.8422,22.8561,121800.0
2012-05-23 11:30:00,32.84,32.92,32.65,32.66,333200.0,22.863,22.9187,22.7308,22.7377,333200.0
2012-05-23 12:00:00,32.65,32.66,32.5,32.51,50700.0,22.7308,22.7377,22.6263,22.6333,50700.0
2012-05-23 12:30:00,32.5,32.78,32.5,32.78,129700.0,22.6263,22.8213,22.6263,22.8213,129700.0
2012-05-23 13:00:00,32.77,33.13,32.77,33.13,137900.0,22.8143,23.0649,22.8143,23.0649,137900.0
2012-05-23 13:30:00,33.12,33.33,33.01,33.25,98500.0,23.058,23.2042,22.9814,23.1485,98500.0
2012-05-23 14:00:00,33.26,33.28,33.0,33.0,111000.0,23.1555,23.1694,22.9744,22.9744,111000.0
2012-05-23 14:30:00,33.0,33.24,33.0,33.21,143000.0,22.9744,23.1415,22.9744,23.1206,143000.0
2012-05-23 15:00:00,33.22,33.4,33.14,33.35,183400.0,23.1276,23.2529,23.0719,23.2181,183400.0
2012-05-23 15:30:00,33.35,33.66,33.35,33.62,425200.0,23.2181,23.4339,23.2181,23.4061,425200.0
2012-05-24 09:30:00,33.3,33.36,33.05,33.13,210100.0,23.1833,23.2251,23.0093,23.0649,210100.0
2012-05-24 10:00:00,33.12,33.21,32.87,32.96,224500.0,23.058,23.1206,22.8839,22.9466,224500.0
2012-05-24 10:30:00,32.95,33.2,32.93,32.98,129300.0,22.9396,23.1137,22.9257,22.9605,129300.0
2012-05-24 11:00:00,32.98,33.21,32.96,33.06,129200.0,22.9605,23.1206,22.9466,23.0162,129200.0
2012-05-24 11:30:00,33.05,33.05,32.81,32.88,58800.0,23.0093,23.0093,22.8422,22.8909,58800.0
2012-05-24 12:00:00,32.88,32.89,32.67,32.69,542000.0,22.8909,22.8979,22.7447,22.7586,542000.0
2012-05-24 12:30:00,32.69,32.71,32.61,32.69,75400.0,22.7586,22.7725,22.7029,22.7586,75400.0
2012-05-24 13:00:00,32.69,32.83,32.69,32.75,111100.0,22.7586,22.8561,22.7586,22.8004,111100.0
2012-05-24 13:30:00,32.72,32.82,32.59,32.68,126100.0,22.7795,22.8491,22.689,22.7517,126100.0
2012-05-24 14:00:00,32.69,32.83,32.67,32.8,94300.0,22.7586,22.8561,22.7447,22.8352,94300.0
2012-05-24 14:30:00,32.8,32.88,32.71,32.73,91700.0,22.8352,22.8909,22.7725,22.7865,91700.0
2012-05-24 15:00:00,32.72,33.01,32.72,32.94,161800.0,22.7795,22.9814,22.7795,22.9327,161800.0
2012-05-24 15:30:00,32.93,33.05,32.92,33.04,147400.0,22.9257,23.0093,22.9187,23.0023,147400.0
2012-05-25 09:30:00,32.71,33.36,32.7,33.23,235400.0,22.7725,23.2251,22.7656,23.1346,235400.0
2012-05-25 10:00:00,33.22,33.26,33.08,33.23,155000.0,23.1276,23.1555,23.0301,23.1346,155000.0
2012-05-25 10:30:00,33.22,33.34,33.19,33.29,134800.0,23.1276,23.2111,23.1067,23.1763,134800.0
2012-05-25 11:00:00,33.3,33.42,33.27,33.32,183500.0,23.1833,23.2668,23.1624,23.1972,183500.0
2012-05-25 11:30:00,33.31,33.63,33.25,33.54,98600.0,23.1903,23.413,23.1485,23.3504,98600.0
2012-05-25 12:00:00,33.53,33.57,33.45,33.45,40300.0,23.3434,23.3713,23.2877,23.2877,40300.0
2012-05-25 12:30:00,33.46,33.52,33.43,33.49,29000.0,23.2947,23.3365,23.2738,23.3156,29000.0
2012-05-25 13:00:00,33.48,33.57,33.43,33.56,42900.0,23.3086,23.3713,23.2738,23.3643,42900.0
2012-05-25 13:30:00,33.58,33.6,33.55,33.57,51200.0,23.3782,23.3922,23.3573,23.3713,51200.0
2012-05-25 14:00:00,33.57,33.59,33.41,33.43,51700.0,23.3713,23.3852,23.2599,23.2738,51700.0
2012-05-25 14:30:00,33.42,33.45,33.29,33.31,68700.0,23.2668,23.2877,23.1763,23.1903,68700.0
2012-05-25 15:00:00,33.32,33.36,33.22,33.32,62500.0,23.1972,23.2251,23.1276,23.1972,62500.0
2012-05-25 15:30:00,33.31,33.41,33.27,33.34,164500.0,23.1903,23.2599,23.1624,23.2111,164500.0
2012-05-29 09:30:00,34.58,34.75,34.46,34.66,148600.0,24.0744,24.1928,23.9909,24.1301,148600.0
2012-05-29 10:00:00,34.66,34.74,34.46,34.68,163400.0,24.1301,24.1858,23.9909,24.144,163400.0
2012-05-29 10:30:00,34.7,34.92,34.7,34.87,111500.0,24.158,24.3111,24.158,24.2763,111500.0
2012-05-29 11:00:00,34.86,34.86,34.56,34.66,79100.0,24.2694,24.2694,24.0605,24.1301,79100.0
2012-05-29 11:30:00,34.66,34.7,34.27,34.56,99700.0,24.1301,24.158,23.8586,24.0605,99700.0
2012-05-29 12:00:00,34.53,34.53,34.23,34.34,87300.0,24.0396,24.0396,23.8308,23.9073,87300.0
2012-05-29 12:30:00,34.33,34.48,34.26,34.42,42700.0,23.9004,24.0048,23.8516,23.963,42700.0
2012-05-29 13:00:00,34.41,34.45,34.25,34.26,38800.0,23.9561,23.9839,23.8447,23.8516,38800.0
2012-05-29 13:30:00,34.25,34.49,34.2,34.46,48100.0,23.8447,24.0118,23.8099,23.9909,48100.0
2012-05-29 14:00:00,34.44,34.48,34.29,34.47,44500.0,23.977,24.0048,23.8725,23.9978,44500.0
2012-05-29 14:30:00,34.49,34.59,34.44,34.58,43500.0,24.0118,24.0814,23.977,24.0744,43500.0
2012-05-29 15:00:00,34.58,34.61,34.51,34.58,73200.0,24.0744,24.0953,24.0257,24.0744,73200.0
2012-05-29 15:30:00,34.59,34.67,34.53,34.63,148800.0,24.0814,24.1371,24.0396,24.1092,148800.0
2012-05-30 09:30:00,33.78,33.78,33.57,33.62,193700.0,23.5175,23.5175,23.3713,23.4061,193700.0
2012-05-30 10:00:00,33.59,33.64,33.14,33.21,292100.0,23.3852,23.42,23.0719,23.1206,292100.0
2012-05-30 10:30:00,33.2,33.25,32.97,32.98,117400.0,23.1137,23.1485,22.9536,22.9605,117400.0
2012-05-30 11:00:00,32.96,33.17,32.94,33.04,111400.0,22.9466,23.0928,22.9327,23.0023,111400.0
2012-05-30 11:30:00,33.05,33.13,32.93,33.05,53900.0,23.0093,23.0649,22.9257,23.0093,53900.0
2012-05-30 12:00:00,33.06,33.11,32.93,33.0,46700.0,23.0162,23.051,22.9257,22.9744,46700.0
2012-05-30 12:30:00,32.99,32.99,32.86,32.89,77200.0,22.9675,22.9675,22.877,22.8979,77200.0
2012-05-30 13:00:00,32.9,32.93,32.78,32.85,59200.0,22.9048,22.9257,22.8213,22.87,59200.0
2012-05-30 13:30:00,32.86,33.05,32.85,33.03,55800.0,22.877,23.0093,22.87,22.9953,55800.0
2012-05-30 14:00:00,33.04,33.09,32.87,32.88,51400.0,23.0023,23.0371,22.8839,22.8909,51400.0
2012-05-30 14:30:00,32.87,32.95,32.81,32.84,68100.0,22.8839,22.9396,22.8422,22.863,68100.0
2012-05-30 15:00:00,32.84,32.89,32.65,32.72,168400.0,22.863,22.8979,22.7308,22.7795,168400.0
2012-05-30 15:30:00,32.72,32.78,32.61,32.63,361400.0,22.7795,22.8213,22.7029,22.7168,361400.0
2012-05-31 09:30:00,32.69,32.69,32.0,32.06,509100.0,22.7586,22.7586,22.2782,22.32,509100.0
2012-05-31 10:00:00,32.06,32.12,31.82,32.1,383900.0,22.32,22.3618,22.1529,22.3479,383900.0
2012-05-31 10:30:00,32.07,32.07,31.63,31.71,172000.0,22.327,22.327,22.0207,22.0763,172000.0
2012-05-31 11:00:00,31.69,31.72,31.58,31.59,175300.0,22.0624,22.0833,21.9858,21.9928,175300.0
2012-05-31 11:30:00,31.59,31.8,31.56,31.66,143800.0,21.9928,22.139,21.9719,22.0415,143800.0
2012-05-31 12:00:00,31.66,32.1,31.62,31.97,103900.0,22.0415,22.3479,22.0137,22.2574,103900.0
2012-05-31 12:30:00,31.98,32.05,31.91,31.97,111300.0,22.2643,22.3131,22.2156,22.2574,111300.0
2012-05-31 13:00:00,31.95,32.04,31.92,31.94,83700.0,22.2434,22.3061,22.2226,22.2365,83700.0
2012-05-31 13:30:00,31.95,31.96,31.59,31.66,137100.0,22.2434,22.2504,21.9928,22.0415,137100.0
2012-05-31 14:00:00,31.64,31.73,31.45,31.47,258900.0,22.0276,22.0903,21.8953,21.9093,258900.0
2012-05-31 14:30:00,31.47,31.49,31.25,31.27,236300.0,21.9093,21.9232,21.7561,21.77,236300.0
2012-05-31 15:00:00,31.25,31.43,31.07,31.39,247300.0,21.7561,21.8814,21.6308,21.8536,247300.0
2012-05-31 15:30:00,31.4,31.49,31.1,31.17,670000.0,21.8605,21.9232,21.6517,21.7004,670000.0
2012-06-01 09:30:00,30.32,30.6,30.02,30.16,354200.0,21.1086,21.3036,20.8998,20.9972,354200.0
2012-06-01 10:00:00,30.15,30.3,30.02,30.04,260600.0,20.9903,21.0947,20.8998,20.9137,260600.0
2012-06-01 10:30:00,30.05,30.05,29.83,29.83,158700.0,20.9207,20.9207,20.7675,20.7675,158700.0
2012-06-01 11:00:00,29.85,30.17,29.79,30.14,218300.0,20.7814,21.0042,20.7397,20.9833,218300.0
2012-06-01 11:30:00,30.11,30.27,29.95,30.27,146600.0,20.9624,21.0738,20.851,21.0738,146600.0
2012-06-01 12:00:00,30.27,30.54,30.27,30.45,89000.0,21.0738,21.2618,21.0738,21.1991,89000.0
2012-06-01 12:30:00,30.46,30.9,30.45,30.87,155900.0,21.2061,21.5124,21.1991,21.4915,155900.0
2012-06-01 13:00:00,30.87,31.0,30.77,30.92,135300.0,21.4915,21.5821,21.4219,21.5264,135300.0
2012-06-01 13:30:00,30.93,30.94,30.78,30.88,107800.0,21.5333,21.5403,21.4289,21.4985,107800.0
2012-06-01 14:00:00,30.89,30.98,30.68,30.91,154400.0,21.5055,21.5681,21.3593,21.5194,154400.0
2012-06-01 14:30:00,30.9,31.01,30.87,30.87,121400.0,21.5124,21.589,21.4915,21.4915,121400.0
2012-06-01 15:00:00,30.89,31.0,30.62,30.65,164000.0,21.5055,21.5821,21.3175,21.3384,164000.0
2012-06-01 15:30:00,30.63,30.77,30.49,30.51,590800.0,21.3245,21.4219,21.227,21.2409,590800.0
2012-06-04 09:30:00,31.0,31.07,30.47,30.52,202700.0,21.5821,21.6308,21.2131,21.2479,202700.0
2012-06-04 10:00:00,30.54,30.61,30.35,30.4,135500.0,21.2618,21.3105,21.1295,21.1643,135500.0
2012-06-04 10:30:00,30.41,30.43,30.26,30.33,86200.0,21.1713,21.1852,21.0669,21.1156,86200.0
2012-06-04 11:00:00,30.32,30.4,30.18,30.2,94100.0,21.1086,21.1643,21.0112,21.0251,94100.0
2012-06-04 11:30:00,30.2,30.28,30.13,30.13,81000.0,21.0251,21.0808,20.9764,20.9764,81000.0
2012-06-04 12:00:00,30.11,30.21,30.1,30.11,89000.0,20.9624,21.0321,20.9555,20.9624,89000.0
2012-06-04 12:30:00,30.11,30.19,30.09,30.15,45200.0,20.9624,21.0181,20.9485,20.9903,45200.0
2012-06-04 13:00:00,30.16,30.22,30.14,30.18,46100.0,20.9972,21.039,20.9833,21.0112,46100.0
2012-06-04 13:30:00,30.19,30.43,30.18,30.43,65700.0,21.0181,21.1852,21.0112,21.1852,65700.0
2012-06-04 14:00:00,30.43,30.62,30.39,30.61,115000.0,21.1852,21.3175,21.1574,21.3105,115000.0
2012-06-04 14:30:00,30.6,30.81,30.58,30.74,110400.0,21.3036,21.4498,21.2896,21.401,110400.0
2012-06-04 15:00:00,30.72,30.76,30.57,30.66,74700.0,21.3871,21.415,21.2827,21.3453,74700.0
2012-06-04 15:30:00,30.65,30.79,30.54,30.73,238900.0,21.3384,21.4358,21.2618,21.3941,238900.0
2012-06-05 09:30:00,30.45,30.69,30.45,30.69,82800.0,21.1991,21.3662,21.1991,21.3662,82800.0
2012-06-05 10:00:00,30.68,30.95,30.66,30.88,154100.0,21.3593,21.5472,21.3453,21.4985,154100.0
2012-06-05 10:30:00,30.9,30.93,30.76,30.83,168100.0,21.5124,21.5333,21.415,21.4637,168100.0
2012-06-05 11:00:00,30.84,30.84,30.75,30.77,104800.0,21.4707,21.4707,21.408,21.4219,104800.0
2012-06-05 11:30:00,30.77,30.82,30.45,30.46,65800.0,21.4219,21.4567,21.1991,21.2061,65800.0
2012-06-05 12:00:00,30.46,30.54,30.38,30.47,61200.0,21.2061,21.2618,21.1504,21.2131,61200.0
2012-06-05 12:30:00,30.49,30.64,30.48,30.54,55500.0,21.227,21.3314,21.22,21.2618,55500.0
2012-06-05 13:00:00,30.55,30.55,30.44,30.45,33300.0,21.2688,21.2688,21.1922,21.1991,33300.0
2012-06-05 13:30:00,30.44,30.56,30.41,30.51,41300.0,21.1922,21.2757,21.1713,21.2409,41300.0
2012-06-05 14:00:00,30.5,30.61,30.47,30.57,35800.0,21.234,21.3105,21.2131,21.2827,35800.0
2012-06-05 14:30:00,30.57,30.62,30.51,30.58,130600.0,21.2827,21.3175,21.2409,21.2896,130600.0
2012-06-05 15:00:00,30.58,30.71,30.56,30.71,91800.0,21.2896,21.3802,21.2757,21.3802,91800.0
2012-06-05 15:30:00,30.7,30.86,30.7,30.74,374400.0,21.3732,21.4846,21.3732,21.401,374400.0
2012-06-06 09:30:00,30.99,31.59,30.94,31.56,177200.0,21.5751,21.9928,21.5403,21.9719,177200.0
2012-06-06 10:00:00,31.56,31.62,31.51,31.54,120700.0,21.9719,22.0137,21.9371,21.958,120700.0
2012-06-06 10:30:00,31.52,31.77,31.49,31.72,87500.0,21.9441,22.1181,21.9232,22.0833,87500.0
2012-06-06 11:00:00,31.72,31.94,31.69,31.93,65800.0,22.0833,22.2365,22.0624,22.2295,65800.0
2012-06-06 11:30:00,31.92,31.92,31.78,31.88,44600.0,22.2226,22.2226,22.1251,22.1947,44600.0
2012-06-06 12:00:00,31.87,31.97,31.87,31.95,37800.0,22.1877,22.2574,22.1877,22.2434,37800.0
2012-06-06 12:30:00,31.97,32.03,31.94,31.98,56200.0,22.2574,22.2991,22.2365,22.2643,56200.0
2012-06-06 13:00:00,31.98,32.02,31.73,31.89,172300.0,22.2643,22.2922,22.0903,22.2017,172300.0
2012-06-06 13:30:00,31.88,32.06,31.84,31.86,72400.0,22.1947,22.32,22.1669,22.1808,72400.0
2012-06-06 14:00:00,31.86,31.92,31.76,31.86,148000.0,22.1808,22.2226,22.1112,22.1808,148000.0
2012-06-06 14:30:00,31.87,31.94,31.84,31.86,101200.0,22.1877,22.2365,22.1669,22.1808,101200.0
2012-06-06 15:00:00,31.86,31.98,31.83,31.91,74900.0,22.1808,22.2643,22.1599,22.2156,74900.0
2012-06-06 15:30:00,31.91,32.17,31.88,32.17,162200.0,22.2156,22.3966,22.1947,22.3966,162200.0
2012-06-07 09:30:00,32.95,33.1,32.87,33.0,324000.0,22.9396,23.0441,22.8839,22.9744,324000.0
2012-06-07 10:00:00,32.98,33.08,32.37,32.58,112200.0,22.9605,23.0301,22.5358,22.682,112200.0
2012-06-07 10:30:00,32.58,32.62,32.33,32.48,324900.0,22.682,22.7099,22.508,22.6124,324900.0
2012-06-07 11:00:00,32.49,32.56,32.4,32.52,88300.0,22.6194,22.6681,22.5567,22.6403,88300.0
2012-06-07 11:30:00,32.54,32.84,32.48,32.82,94500.0,22.6542,22.863,22.6124,22.8491,94500.0
2012-06-07 12:00:00,32.82,32.82,32.65,32.7,63300.0,22.8491,22.8491,22.7308,22.7656,63300.0
2012-06-07 12:30:00,32.72,32.74,32.6,32.64,46600.0,22.7795,22.7934,22.696,22.7238,46600.0
2012-06-07 13:00:00,32.65,32.86,32.62,32.86,59500.0,22.7308,22.877,22.7099,22.877,59500.0
2012-06-07 13:30:00,32.85,32.89,32.75,32.77,42800.0,22.87,22.8979,22.8004,22.8143,42800.0
2012-06-07 14:00:00,32.77,32.83,32.73,32.83,31000.0,22.8143,22.8561,22.7865,22.8561,31000.0
2012-06-07 14:30:00,32.84,32.85,32.77,32.81,31900.0,22.863,22.87,22.8143,22.8422,31900.0
2012-06-07 15:00:00,32.81,32.82,32.58,32.62,47200.0,22.8422,22.8491,22.682,22.7099,47200.0
2012-06-07 15:30:00,32.6,32.66,32.43,32.56,341000.0,22.696,22.7377,22.5776,22.6681,341000.0
2012-06-08 09:30:00,31.58,31.6,31.29,31.47,190700.0,21.9858,21.9998,21.7839,21.9093,190700.0
2012-06-08 10:00:00,31.47,31.86,31.45,31.63,259200.0,21.9093,22.1808,21.8953,22.0207,259200.0
2012-06-08 10:30:00,31.63,31.9,31.58,31.84,97900.0,22.0207,22.2086,21.9858,22.1669,97900.0
2012-06-08 11:00:00,31.85,31.98,31.8,31.9,101700.0,22.1738,22.2643,22.139,22.2086,101700.0
2012-06-08 11:30:00,31.92,32.05,31.92,31.92,50200.0,22.2226,22.3131,22.2226,22.2226,50200.0
2012-06-08 12:00:00,31.92,31.94,31.83,31.9,48200.0,22.2226,22.2365,22.1599,22.2086,48200.0
2012-06-08 12:30:00,31.94,32.08,31.93,32.07,54600.0,22.2365,22.3339,22.2295,22.327,54600.0
2012-06-08 13:00:00,32.1,32.3,32.1,32.17,77300.0,22.3479,22.4871,22.3479,22.3966,77300.0
2012-06-08 13:30:00,32.18,32.18,31.14,32.08,56500.0,22.4036,22.4036,21.6795,22.3339,56500.0
2012-06-08 14:00:00,32.08,32.13,32.02,32.1,46900.0,22.3339,22.3688,22.2922,22.3479,46900.0
2012-06-08 14:30:00,32.12,32.22,32.1,32.1,75900.0,22.3618,22.4314,22.3479,22.3479,75900.0
2012-06-08 15:00:00,32.1,32.23,32.09,32.15,65300.0,22.3479,22.4384,22.3409,22.3827,65300.0
2012-06-08 15:30:00,32.15,32.18,32.05,32.16,210200.0,22.3827,22.4036,22.3131,22.3896,210200.0
2012-06-11 09:30:00,32.44,32.6,32.03,32.24,152500.0,22.5846,22.696,22.2991,22.4453,152500.0
2012-06-11 10:00:00,32.24,32.39,31.95,32.0,159200.0,22.4453,22.5498,22.2434,22.2782,159200.0
2012-06-11 10:30:00,32.0,32.1,31.75,31.87,170200.0,22.2782,22.3479,22.1042,22.1877,170200.0
2012-06-11 11:00:00,31.86,31.87,31.7,31.72,117500.0,22.1808,22.1877,22.0694,22.0833,117500.0
2012-06-11 11:30:00,31.73,31.93,31.72,31.9,105100.0,22.0903,22.2295,22.0833,22.2086,105100.0
2012-06-11 12:00:00,31.9,31.97,31.76,31.77,55700.0,22.2086,22.2574,22.1112,22.1181,55700.0
2012-06-11 12:30:00,31.78,31.96,31.78,31.91,39000.0,22.1251,22.2504,22.1251,22.2156,39000.0
2012-06-11 13:00:00,31.91,32.12,31.89,32.11,42600.0,22.2156,22.3618,22.2017,22.3548,42600.0
2012-06-11 13:30:00,32.12,32.12,31.95,31.98,30400.0,22.3618,22.3618,22.2434,22.2643,30400.0
2012-06-11 14:00:00,31.96,31.96,31.82,31.9,112800.0,22.2504,22.2504,22.1529,22.2086,112800.0
2012-06-11 14:30:00,31.89,31.96,31.8,31.86,40500.0,22.2017,22.2504,22.139,22.1808,40500.0
2012-06-11 15:00:00,31.85,31.87,31.7,31.71,105700.0,22.1738,22.1877,22.0694,22.0763,105700.0
2012-06-11 15:30:00,31.71,31.89,31.52,31.56,205900.0,22.0763,22.2017,21.9441,21.9719,205900.0
2012-06-12 09:30:00,32.03,32.32,31.93,32.06,212500.0,22.2991,22.501,22.2295,22.32,212500.0
2012-06-12 10:00:00,32.07,32.31,31.81,31.88,133500.0,22.327,22.4941,22.146,22.1947,133500.0
2012-06-12 10:30:00,31.89,32.03,31.7,31.98,112600.0,22.2017,22.2991,22.0694,22.2643,112600.0
2012-06-12 11:00:00,31.97,32.26,31.97,32.22,154300.0,22.2574,22.4593,22.2574,22.4314,154300.0
2012-06-12 11:30:00,32.22,32.25,32.02,32.03,63600.0,22.4314,22.4523,22.2922,22.2991,63600.0
2012-06-12 12:00:00,32.04,32.13,32.03,32.1,38800.0,22.3061,22.3688,22.2991,22.3479,38800.0
2012-06-12 12:30:00,32.08,32.16,32.07,32.08,31300.0,22.3339,22.3896,22.327,22.3339,31300.0
2012-06-12 13:00:00,32.09,32.25,32.08,32.17,74100.0,22.3409,22.4523,22.3339,22.3966,74100.0
2012-06-12 13:30:00,32.19,32.33,32.17,32.23,93800.0,22.4105,22.508,22.3966,22.4384,93800.0
2012-06-12 14:00:00,32.22,32.28,32.21,32.25,63700.0,22.4314,22.4732,22.4244,22.4523,63700.0
2012-06-12 14:30:00,32.24,32.36,32.24,32.34,36200.0,22.4453,22.5289,22.4453,22.515,36200.0
2012-06-12 15:00:00,32.35,32.37,32.23,32.36,90200.0,22.5219,22.5358,22.4384,22.5289,90200.0
2012-06-12 15:30:00,32.37,32.5,32.32,32.45,167900.0,22.5358,22.6263,22.501,22.5915,167900.0
2012-06-13 09:30:00,31.63,31.69,31.42,31.55,193800.0,22.0207,22.0624,21.8745,21.965,193800.0
2012-06-13 10:00:00,31.55,31.82,31.55,31.72,91900.0,21.965,22.1529,21.965,22.0833,91900.0
2012-06-13 10:30:00,31.72,32.12,31.72,31.95,73800.0,22.0833,22.3618,22.0833,22.2434,73800.0
2012-06-13 11:00:00,31.94,31.96,31.7,31.77,116800.0,22.2365,22.2504,22.0694,22.1181,116800.0
2012-06-13 11:30:00,31.8,31.92,31.78,31.9,92000.0,22.139,22.2226,22.1251,22.2086,92000.0
2012-06-13 12:00:00,31.9,31.95,31.79,31.95,29700.0,22.2086,22.2434,22.132,22.2434,29700.0
2012-06-13 12:30:00,31.93,32.12,31.93,32.01,31400.0,22.2295,22.3618,22.2295,22.2852,31400.0
2012-06-13 13:00:00,32.02,32.13,32.01,32.11,29600.0,22.2922,22.3688,22.2852,22.3548,29600.0
2012-06-13 13:30:00,32.12,32.13,31.89,31.9,38400.0,22.3618,22.3688,22.2017,22.2086,38400.0
2012-06-13 14:00:00,31.9,31.96,31.87,31.91,48800.0,22.2086,22.2504,22.1877,22.2156,48800.0
2012-06-13 14:30:00,31.9,31.92,31.76,31.79,54700.0,22.2086,22.2226,22.1112,22.132,54700.0
2012-06-13 15:00:00,31.79,31.84,31.59,31.62,52600.0,22.132,22.1669,21.9928,22.0137,52600.0
2012-06-13 15:30:00,31.62,31.76,31.61,31.74,229500.0,22.0137,22.1112,22.0067,22.0972,229500.0
2012-06-14 09:30:00,31.67,31.84,31.48,31.84,55500.0,22.0485,22.1669,21.9162,22.1669,55500.0
2012-06-14 10:00:00,31.85,31.99,31.83,31.97,41600.0,22.1738,22.2713,22.1599,22.2574,41600.0
2012-06-14 10:30:00,31.98,32.27,31.93,32.24,45300.0,22.2643,22.4662,22.2295,22.4453,45300.0
2012-06-14 11:00:00,32.24,32.43,32.19,32.42,66700.0,22.4453,22.5776,22.4105,22.5706,66700.0
2012-06-14 11:30:00,32.41,32.46,32.33,32.43,48500.0,22.5637,22.5985,22.508,22.5776,48500.0
2012-06-14 12:00:00,32.41,32.46,32.39,32.44,27100.0,22.5637,22.5985,22.5498,22.5846,27100.0
2012-06-14 12:30:00,32.45,32.6,32.45,32.6,33200.0,22.5915,22.696,22.5915,22.696,33200.0
2012-06-14 13:00:00,32.6,32.62,32.47,32.52,36500.0,22.696,22.7099,22.6055,22.6403,36500.0
2012-06-14 13:30:00,32.53,32.55,32.48,32.5,30300.0,22.6472,22.6612,22.6124,22.6263,30300.0
2012-06-14 14:00:00,32.5,32.55,32.41,32.44,41300.0,22.6263,22.6612,22.5637,22.5846,41300.0
2012-06-14 14:30:00,32.43,32.43,32.35,32.35,30500.0,22.5776,22.5776,22.5219,22.5219,30500.0
2012-06-14 15:00:00,32.35,32.76,32.35,32.44,84300.0,22.5219,22.8074,22.5219,22.5846,84300.0
2012-06-14 15:30:00,32.43,32.71,32.43,32.64,113400.0,22.5776,22.7725,22.5776,22.7238,113400.0
2012-06-15 09:30:00,33.03,33.21,32.88,33.14,79800.0,22.9953,23.1206,22.8909,23.0719,79800.0
2012-06-15 10:00:00,33.17,33.24,32.98,33.04,52400.0,23.0928,23.1415,22.9605,23.0023,52400.0
2012-06-15 10:30:00,33.02,33.2,33.0,33.1,36500.0,22.9884,23.1137,22.9744,23.0441,36500.0
2012-06-15 11:00:00,33.1,33.17,32.99,33.17,35300.0,23.0441,23.0928,22.9675,23.0928,35300.0
2012-06-15 11:30:00,33.17,33.2,33.09,33.1,14000.0,23.0928,23.1137,23.0371,23.0441,14000.0
2012-06-15 12:00:00,33.09,33.13,33.09,33.09,31200.0,23.0371,23.0649,23.0371,23.0371,31200.0
2012-06-15 12:30:00,33.09,33.09,32.99,33.02,16500.0,23.0371,23.0371,22.9675,22.9884,16500.0
2012-06-15 13:00:00,33.02,33.13,33.02,33.07,9100.0,22.9884,23.0649,22.9884,23.0232,9100.0
2012-06-15 13:30:00,33.08,33.13,33.04,33.11,21300.0,23.0301,23.0649,23.0023,23.051,21300.0
2012-06-15 14:00:00,33.11,33.21,33.08,33.12,50000.0,23.051,23.1206,23.0301,23.058,50000.0
2012-06-15 14:30:00,33.13,33.18,33.12,33.14,43200.0,23.0649,23.0998,23.058,23.0719,43200.0
2012-06-15 15:00:00,33.13,33.19,33.1,33.16,70100.0,23.0649,23.1067,23.0441,23.0858,70100.0
2012-06-15 15:30:00,33.16,33.34,33.16,33.33,73600.0,23.0858,23.2111,23.0858,23.2042,73600.0
2012-06-18 09:30:00,32.99,33.01,32.76,32.85,172200.0,22.9675,22.9814,22.8074,22.87,172200.0
2012-06-18 10:00:00,32.87,32.96,32.68,32.93,184500.0,22.8839,22.9466,22.7517,22.9257,184500.0
2012-06-18 10:30:00,32.92,33.03,32.77,32.82,83300.0,22.9187,22.9953,22.8143,22.8491,83300.0
2012-06-18 11:00:00,32.83,32.85,32.62,32.69,117000.0,22.8561,22.87,22.7099,22.7586,117000.0
2012-06-18 11:30:00,32.68,32.81,32.63,32.73,75800.0,22.7517,22.8422,22.7168,22.7865,75800.0
2012-06-18 12:00:00,32.71,32.75,32.69,32.73,71500.0,22.7725,22.8004,22.7586,22.7865,71500.0
2012-06-18 12:30:00,32.74,32.75,32.61,32.62,92000.0,22.7934,22.8004,22.7029,22.7099,92000.0
2012-06-18 13:00:00,32.63,32.66,32.6,32.62,62400.0,22.7168,22.7377,22.696,22.7099,62400.0
2012-06-18 13:30:00,32.63,32.8,32.6,32.8,44400.0,22.7168,22.8352,22.696,22.8352,44400.0
2012-06-18 14:00:00,32.8,33.04,32.76,32.96,71800.0,22.8352,23.0023,22.8074,22.9466,71800.0
2012-06-18 14:30:00,32.99,33.03,32.94,32.98,34700.0,22.9675,22.9953,22.9327,22.9605,34700.0
2012-06-18 15:00:00,32.98,33.04,32.92,33.0,71500.0,22.9605,23.0023,22.9187,22.9744,71500.0
2012-06-18 15:30:00,33.0,33.07,32.95,33.03,192500.0,22.9744,23.0232,22.9396,22.9953,192500.0
2012-06-19 09:30:00,34.62,34.63,34.2,34.44,252100.0,24.1023,24.1092,23.8099,23.977,252100.0
2012-06-19 10:00:00,34.44,34.75,34.44,34.58,173000.0,23.977,24.1928,23.977,24.0744,173000.0
2012-06-19 10:30:00,34.58,34.7,34.52,34.7,131600.0,24.0744,24.158,24.0327,24.158,131600.0
2012-06-19 11:00:00,34.69,34.97,34.69,34.84,292400.0,24.151,24.3459,24.151,24.2554,292400.0
2012-06-19 11:30:00,34.85,34.89,34.77,34.88,66600.0,24.2624,24.2902,24.2067,24.2833,66600.0
2012-06-19 12:00:00,34.89,34.93,34.81,34.86,53400.0,24.2902,24.3181,24.2346,24.2694,53400.0
2012-06-19 12:30:00,34.87,34.87,34.79,34.86,95000.0,24.2763,24.2763,24.2206,24.2694,95000.0
2012-06-19 13:00:00,34.87,34.91,34.82,34.9,59700.0,24.2763,24.3042,24.2415,24.2972,59700.0
2012-06-19 13:30:00,34.9,35.0,34.74,34.86,131400.0,24.2972,24.3668,24.1858,24.2694,131400.0
2012-06-19 14:00:00,34.87,34.89,34.84,34.88,73300.0,24.2763,24.2902,24.2554,24.2833,73300.0
2012-06-19 14:30:00,34.88,34.9,34.79,34.88,137300.0,24.2833,24.2972,24.2206,24.2833,137300.0
2012-06-19 15:00:00,34.9,34.95,34.82,34.95,132900.0,24.2972,24.332,24.2415,24.332,132900.0
2012-06-19 15:30:00,34.96,34.96,34.72,34.9,358300.0,24.339,24.339,24.1719,24.2972,358300.0
2012-06-20 09:30:00,35.4,35.46,34.9,35.12,312100.0,24.6453,24.6871,24.2972,24.4504,312100.0
2012-06-20 10:00:00,35.11,35.46,35.01,35.42,137500.0,24.4434,24.6871,24.3738,24.6592,137500.0
2012-06-20 10:30:00,35.4,35.4,34.96,34.96,248000.0,24.6453,24.6453,24.339,24.339,248000.0
2012-06-20 11:00:00,34.94,35.1,34.89,35.08,208200.0,24.3251,24.4365,24.2902,24.4225,208200.0
2012-06-20 11:30:00,35.1,35.18,35.08,35.18,50600.0,24.4365,24.4921,24.4225,24.4921,50600.0
2012-06-20 12:00:00,35.18,35.18,34.92,34.99,105700.0,24.4921,24.4921,24.3111,24.3599,105700.0
2012-06-20 12:30:00,34.97,35.01,34.63,34.99,93900.0,24.3459,24.3738,24.1092,24.3599,93900.0
2012-06-20 13:00:00,34.99,35.26,34.92,34.94,240700.0,24.3599,24.5478,24.3111,24.3251,240700.0
2012-06-20 13:30:00,34.94,34.96,34.74,34.87,57100.0,24.3251,24.339,24.1858,24.2763,57100.0
2012-06-20 14:00:00,34.87,34.97,34.68,34.72,75500.0,24.2763,24.3459,24.144,24.1719,75500.0
2012-06-20 14:30:00,34.73,34.87,34.52,34.6,94400.0,24.1789,24.2763,24.0327,24.0884,94400.0
2012-06-20 15:00:00,34.6,34.6,34.25,34.39,192500.0,24.0884,24.0884,23.8447,23.9422,192500.0
2012-06-20 15:30:00,34.4,34.59,34.37,34.59,316200.0,23.9491,24.0814,23.9282,24.0814,316200.0
2012-06-21 09:30:00,34.91,35.1,34.46,34.48,308000.0,24.3042,24.4365,23.9909,24.0048,308000.0
2012-06-21 10:00:00,34.5,34.52,34.02,34.07,341700.0,24.0187,24.0327,23.6846,23.7194,341700.0
2012-06-21 10:30:00,34.06,34.42,34.05,34.27,86000.0,23.7124,23.963,23.7054,23.8586,86000.0
2012-06-21 11:00:00,34.25,34.25,33.6,33.7,669500.0,23.8447,23.8447,23.3922,23.4618,669500.0
2012-06-21 11:30:00,33.71,33.74,33.5,33.58,119200.0,23.4687,23.4896,23.3225,23.3782,119200.0
2012-06-21 12:00:00,33.57,33.57,33.29,33.31,65500.0,23.3713,23.3713,23.1763,23.1903,65500.0
2012-06-21 12:30:00,33.31,33.47,33.29,33.44,73200.0,23.1903,23.3017,23.1763,23.2808,73200.0
2012-06-21 13:00:00,33.43,33.48,33.31,33.32,39100.0,23.2738,23.3086,23.1903,23.1972,39100.0
2012-06-21 13:30:00,33.3,33.37,33.14,33.28,47400.0,23.1833,23.232,23.0719,23.1694,47400.0
2012-06-21 14:00:00,33.26,33.27,33.02,33.16,53300.0,23.1555,23.1624,22.9884,23.0858,53300.0
2012-06-21 14:30:00,33.14,33.3,33.04,33.24,96600.0,23.0719,23.1833,23.0023,23.1415,96600.0
2012-06-21 15:00:00,33.24,33.35,33.03,33.34,183800.0,23.1415,23.2181,22.9953,23.2111,183800.0
2012-06-21 15:30:00,33.34,33.56,33.28,33.48,837900.0,23.2111,23.3643,23.1694,23.3086,837900.0
2012-06-22 09:30:00,33.76,33.79,33.12,33.41,203600.0,23.5035,23.5244,23.058,23.2599,203600.0
2012-06-22 10:00:00,33.43,33.65,33.04,33.05,189900.0,23.2738,23.427,23.0023,23.0093,189900.0
2012-06-22 10:30:00,33.04,33.16,32.87,33.0,174100.0,23.0023,23.0858,22.8839,22.9744,174100.0
2012-06-22 11:00:00,33.02,33.09,32.51,32.63,193900.0,22.9884,23.0371,22.6333,22.7168,193900.0
2012-06-22 11:30:00,32.63,33.0,32.62,32.83,96000.0,22.7168,22.9744,22.7099,22.8561,96000.0
2012-06-22 12:00:00,32.83,32.94,32.7,32.89,112100.0,22.8561,22.9327,22.7656,22.8979,112100.0
2012-06-22 12:30:00,32.9,32.95,32.84,32.93,30500.0,22.9048,22.9396,22.863,22.9257,30500.0
2012-06-22 13:00:00,32.93,32.94,32.84,32.93,27400.0,22.9257,22.9327,22.863,22.9257,27400.0
2012-06-22 13:30:00,32.93,33.08,32.92,33.05,54300.0,22.9257,23.0301,22.9187,23.0093,54300.0
2012-06-22 14:00:00,33.05,33.15,32.94,32.99,32500.0,23.0093,23.0789,22.9327,22.9675,32500.0
2012-06-22 14:30:00,33.0,33.11,32.95,33.04,34500.0,22.9744,23.051,22.9396,23.0023,34500.0
2012-06-22 15:00:00,33.04,33.08,32.94,32.96,36300.0,23.0023,23.0301,22.9327,22.9466,36300.0
2012-06-22 15:30:00,32.96,33.02,32.91,32.96,169600.0,22.9466,22.9884,22.9118,22.9466,169600.0
2012-06-25 09:30:00,32.1,32.2,31.95,32.12,113600.0,22.3479,22.4175,22.2434,22.3618,113600.0
2012-06-25 10:00:00,32.13,32.18,31.92,32.03,117900.0,22.3688,22.4036,22.2226,22.2991,117900.0
2012-06-25 10:30:00,32.02,32.25,32.02,32.15,83000.0,22.2922,22.4523,22.2922,22.3827,83000.0
2012-06-25 11:00:00,32.15,32.18,31.94,31.97,118200.0,22.3827,22.4036,22.2365,22.2574,118200.0
2012-06-25 11:30:00,31.98,32.03,31.83,31.86,162300.0,22.2643,22.2991,22.1599,22.1808,162300.0
2012-06-25 12:00:00,31.86,32.11,31.81,32.1,47700.0,22.1808,22.3548,22.146,22.3479,47700.0
2012-06-25 12:30:00,32.1,32.14,32.05,32.05,18900.0,22.3479,22.3757,22.3131,22.3131,18900.0
2012-06-25 13:00:00,32.05,32.11,32.01,32.05,29200.0,22.3131,22.3548,22.2852,22.3131,29200.0
2012-06-25 13:30:00,32.05,32.11,31.95,32.05,31600.0,22.3131,22.3548,22.2434,22.3131,31600.0
2012-06-25 14:00:00,32.04,32.12,32.01,32.03,25200.0,22.3061,22.3618,22.2852,22.2991,25200.0
2012-06-25 14:30:00,32.02,32.02,31.87,31.91,32500.0,22.2922,22.2922,22.1877,22.2156,32500.0
2012-06-25 15:00:00,31.9,32.15,31.9,32.09,51300.0,22.2086,22.3827,22.2086,22.3409,51300.0
2012-06-25 15:30:00,32.1,32.11,31.97,31.99,82400.0,22.3479,22.3548,22.2574,22.2713,82400.0
2012-06-26 09:30:00,31.84,32.1,31.79,31.91,130300.0,22.1669,22.3479,22.132,22.2156,130300.0
2012-06-26 10:00:00,31.91,31.98,31.62,31.63,110700.0,22.2156,22.2643,22.0137,22.0207,110700.0
2012-06-26 10:30:00,31.63,31.66,31.51,31.64,46800.0,22.0207,22.0415,21.9371,22.0276,46800.0
2012-06-26 11:00:00,31.65,31.75,31.41,31.59,100600.0,22.0346,22.1042,21.8675,21.9928,100600.0
2012-06-26 11:30:00,31.58,31.7,31.47,31.6,55200.0,21.9858,22.0694,21.9093,21.9998,55200.0
2012-06-26 12:00:00,31.59,31.71,31.56,31.57,36100.0,21.9928,22.0763,21.9719,21.9789,36100.0
2012-06-26 12:30:00,31.58,31.83,31.58,31.75,87000.0,21.9858,22.1599,21.9858,22.1042,87000.0
2012-06-26 13:00:00,31.76,31.79,31.71,31.78,63900.0,22.1112,22.132,22.0763,22.1251,63900.0
2012-06-26 13:30:00,31.77,31.83,31.72,31.81,48800.0,22.1181,22.1599,22.0833,22.146,48800.0
2012-06-26 14:00:00,31.81,32.07,31.81,32.06,58400.0,22.146,22.327,22.146,22.32,58400.0
2012-06-26 14:30:00,32.07,32.1,31.92,31.97,90700.0,22.327,22.3479,22.2226,22.2574,90700.0
2012-06-26 15:00:00,31.99,32.09,31.99,32.03,64200.0,22.2713,22.3409,22.2713,22.2991,64200.0
2012-06-26 15:30:00,32.04,32.04,31.75,31.77,392300.0,22.3061,22.3061,22.1042,22.1181,392300.0
2012-06-27 09:30:00,31.9,32.11,31.84,31.99,62400.0,22.2086,22.3548,22.1669,22.2713,62400.0
2012-06-27 10:00:00,31.98,32.27,31.93,32.26,98500.0,22.2643,22.4662,22.2295,22.4593,98500.0
2012-06-27 10:30:00,32.26,32.42,32.16,32.42,190200.0,22.4593,22.5706,22.3896,22.5706,190200.0
2012-06-27 11:00:00,32.43,32.5,32.34,32.37,148900.0,22.5776,22.6263,22.515,22.5358,148900.0
2012-06-27 11:30:00,32.37,32.61,32.34,32.46,145700.0,22.5358,22.7029,22.515,22.5985,145700.0
2012-06-27 12:00:00,32.46,32.59,32.45,32.48,42400.0,22.5985,22.689,22.5915,22.6124,42400.0
2012-06-27 12:30:00,32.48,32.53,32.43,32.48,21800.0,22.6124,22.6472,22.5776,22.6124,21800.0
2012-06-27 13:00:00,32.48,32.52,32.42,32.43,31900.0,22.6124,22.6403,22.5706,22.5776,31900.0
2012-06-27 13:30:00,32.43,32.47,32.28,32.34,79100.0,22.5776,22.6055,22.4732,22.515,79100.0
2012-06-27 14:00:00,32.35,32.47,32.34,32.46,113100.0,22.5219,22.6055,22.515,22.5985,113100.0
2012-06-27 14:30:00,32.45,32.45,32.39,32.42,56400.0,22.5915,22.5915,22.5498,22.5706,56400.0
2012-06-27 15:00:00,32.43,32.66,32.42,32.64,67600.0,22.5776,22.7377,22.5706,22.7238,67600.0
2012-06-27 15:30:00,32.66,32.93,32.63,32.77,348400.0,22.7377,22.9257,22.7168,22.8143,348400.0
2012-06-28 09:30:00,32.44,32.66,32.33,32.57,69900.0,22.5846,22.7377,22.508,22.6751,69900.0
2012-06-28 10:00:00,32.51,32.73,32.38,32.49,60200.0,22.6333,22.7865,22.5428,22.6194,60200.0
2012-06-28 10:30:00,32.49,32.49,32.11,32.34,91400.0,22.6194,22.6194,22.3548,22.515,91400.0
2012-06-28 11:00:00,32.33,32.66,32.26,32.64,79600.0,22.508,22.7377,22.4593,22.7238,79600.0
2012-06-28 11:30:00,32.64,32.76,32.6,32.75,62500.0,22.7238,22.8074,22.696,22.8004,62500.0
2012-06-28 12:00:00,32.74,32.83,32.66,32.79,56000.0,22.7934,22.8561,22.7377,22.8282,56000.0
2012-06-28 12:30:00,32.78,32.81,32.66,32.78,67100.0,22.8213,22.8422,22.7377,22.8213,67100.0
2012-06-28 13:00:00,32.78,32.81,32.7,32.78,43500.0,22.8213,22.8422,22.7656,22.8213,43500.0
2012-06-28 13:30:00,32.76,32.78,32.67,32.74,86600.0,22.8074,22.8213,22.7447,22.7934,86600.0
2012-06-28 14:00:00,32.75,32.91,32.69,32.91,261400.0,22.8004,22.9118,22.7586,22.9118,261400.0
2012-06-28 14:30:00,32.9,32.9,32.81,32.88,117900.0,22.9048,22.9048,22.8422,22.8909,117900.0
2012-06-28 15:00:00,32.88,33.02,32.84,32.93,141700.0,22.8909,22.9884,22.863,22.9257,141700.0
2012-06-28 15:30:00,32.94,33.22,32.93,33.12,243200.0,22.9327,23.1276,22.9257,23.058,243200.0
2012-06-29 09:30:00,34.47,34.61,34.35,34.6,179800.0,23.9978,24.0953,23.9143,24.0884,179800.0
2012-06-29 10:00:00,34.6,34.83,34.56,34.8,89300.0,24.0884,24.2485,24.0605,24.2276,89300.0
2012-06-29 10:30:00,34.81,34.85,34.6,34.83,84400.0,24.2346,24.2624,24.0884,24.2485,84400.0
2012-06-29 11:00:00,34.82,34.93,34.7,34.9,116100.0,24.2415,24.3181,24.158,24.2972,116100.0
2012-06-29 11:30:00,34.87,34.92,34.61,34.61,156000.0,24.2763,24.3111,24.0953,24.0953,156000.0
2012-06-29 12:00:00,34.63,34.65,34.48,34.51,59000.0,24.1092,24.1232,24.0048,24.0257,59000.0
2012-06-29 12:30:00,34.52,34.53,34.34,34.42,54600.0,24.0327,24.0396,23.9073,23.963,54600.0
2012-06-29 13:00:00,34.43,34.71,34.4,34.7,96900.0,23.97,24.1649,23.9491,24.158,96900.0
2012-06-29 13:30:00,34.69,34.81,34.64,34.75,80200.0,24.151,24.2346,24.1162,24.1928,80200.0
2012-06-29 14:00:00,34.76,35.04,34.7,35.01,120200.0,24.1997,24.3947,24.158,24.3738,120200.0
2012-06-29 14:30:00,35.01,35.05,34.95,35.04,74700.0,24.3738,24.4016,24.332,24.3947,74700.0
2012-06-29 15:00:00,35.05,35.08,34.92,34.95,78000.0,24.4016,24.4225,24.3111,24.332,78000.0
2012-06-29 15:30:00,34.94,34.99,34.88,34.98,141900.0,24.3251,24.3599,24.2833,24.3529,141900.0
2012-07-02 09:30:00,35.7,35.88,35.25,35.35,175200.0,24.8542,24.9795,24.5409,24.6105,175200.0
2012-07-02 10:00:00,35.37,35.37,35.04,35.18,144800.0,24.6244,24.6244,24.3947,24.4921,144800.0
2012-07-02 10:30:00,35.18,35.5,35.17,35.23,110100.0,24.4921,24.7149,24.4852,24.527,110100.0
2012-07-02 11:00:00,35.25,35.39,35.23,35.3,135200.0,24.5409,24.6383,24.527,24.5757,135200.0
2012-07-02 11:30:00,35.3,35.43,35.3,35.31,63300.0,24.5757,24.6662,24.5757,24.5827,63300.0
2012-07-02 12:00:00,35.3,35.4,35.28,35.39,39000.0,24.5757,24.6453,24.5618,24.6383,39000.0
2012-07-02 12:30:00,35.4,35.44,35.33,35.4,33800.0,24.6453,24.6732,24.5966,24.6453,33800.0
2012-07-02 13:00:00,35.38,35.47,35.37,35.42,49100.0,24.6314,24.694,24.6244,24.6592,49100.0
2012-07-02 13:30:00,35.42,35.42,35.24,35.27,139400.0,24.6592,24.6592,24.5339,24.5548,139400.0
2012-07-02 14:00:00,35.26,35.45,35.21,35.44,77700.0,24.5478,24.6801,24.513,24.6732,77700.0
2012-07-02 14:30:00,35.44,35.51,35.39,35.49,76100.0,24.6732,24.7219,24.6383,24.708,76100.0
2012-07-02 15:00:00,35.48,35.5,35.43,35.5,96700.0,24.701,24.7149,24.6662,24.7149,96700.0
2012-07-02 15:30:00,35.5,35.57,35.43,35.56,169500.0,24.7149,24.7637,24.6662,24.7567,169500.0
2012-07-03 09:30:00,36.13,36.42,35.94,36.31,114600.0,25.1535,25.3554,25.0213,25.2788,114600.0
2012-07-03 10:00:00,36.31,36.38,36.19,36.25,130900.0,25.2788,25.3276,25.1953,25.2371,130900.0
2012-07-03 10:30:00,36.26,36.49,36.26,36.35,126200.0,25.244,25.4042,25.244,25.3067,126200.0
2012-07-03 11:00:00,36.36,36.65,36.24,36.65,144100.0,25.3137,25.5156,25.2301,25.5156,144100.0
2012-07-03 11:30:00,36.65,36.85,36.63,36.83,147000.0,25.5156,25.6548,25.5016,25.6409,147000.0
2012-07-03 12:00:00,36.85,36.97,36.84,36.95,167600.0,25.6548,25.7383,25.6478,25.7244,167600.0
2012-07-03 12:30:00,36.95,37.0,36.84,36.92,353600.0,25.7244,25.7592,25.6478,25.7035,353600.0
2012-07-05 09:30:00,35.56,35.77,35.26,35.41,287000.0,24.7567,24.9029,24.5478,24.6523,287000.0
2012-07-05 10:00:00,35.41,35.44,35.12,35.37,152700.0,24.6523,24.6732,24.4504,24.6244,152700.0
2012-07-05 10:30:00,35.36,35.61,35.34,35.59,95000.0,24.6175,24.7915,24.6035,24.7776,95000.0
2012-07-05 11:00:00,35.6,35.91,35.58,35.78,161800.0,24.7845,25.0004,24.7706,24.9099,161800.0
2012-07-05 11:30:00,35.79,35.89,35.76,35.81,45400.0,24.9168,24.9864,24.8959,24.9307,45400.0
2012-07-05 12:00:00,35.81,35.86,35.75,35.75,26200.0,24.9307,24.9656,24.889,24.889,26200.0
2012-07-05 12:30:00,35.77,35.81,35.67,35.8,26500.0,24.9029,24.9307,24.8333,24.9238,26500.0
2012-07-05 13:00:00,35.8,35.88,35.77,35.85,31300.0,24.9238,24.9795,24.9029,24.9586,31300.0
2012-07-05 13:30:00,35.86,35.97,35.68,35.95,68400.0,24.9656,25.0421,24.8402,25.0282,68400.0
2012-07-05 14:00:00,35.96,35.98,35.8,35.86,34100.0,25.0352,25.0491,24.9238,24.9656,34100.0
2012-07-05 14:30:00,35.87,35.89,35.75,35.77,34800.0,24.9725,24.9864,24.889,24.9029,34800.0
2012-07-05 15:00:00,35.76,35.85,35.66,35.69,86500.0,24.8959,24.9586,24.8263,24.8472,86500.0
2012-07-05 15:30:00,35.71,35.71,35.56,35.6,142700.0,24.8611,24.8611,24.7567,24.7845,142700.0
2012-07-06 09:30:00,35.12,35.16,34.73,34.8,186800.0,24.4504,24.4782,24.1789,24.2276,186800.0
2012-07-06 10:00:00,34.81,34.94,34.65,34.85,158300.0,24.2346,24.3251,24.1232,24.2624,158300.0
2012-07-06 10:30:00,34.87,35.01,34.78,34.84,64300.0,24.2763,24.3738,24.2137,24.2554,64300.0
2012-07-06 11:00:00,34.83,34.91,34.63,34.66,91600.0,24.2485,24.3042,24.1092,24.1301,91600.0
2012-07-06 11:30:00,34.65,34.83,34.64,34.67,42000.0,24.1232,24.2485,24.1162,24.1371,42000.0
2012-07-06 12:00:00,34.67,34.68,34.4,34.43,113900.0,24.1371,24.144,23.9491,23.97,113900.0
2012-07-06 12:30:00,34.42,34.55,34.37,34.45,53700.0,23.963,24.0535,23.9282,23.9839,53700.0
2012-07-06 13:00:00,34.45,34.52,34.37,34.38,78500.0,23.9839,24.0327,23.9282,23.9352,78500.0
2012-07-06 13:30:00,34.38,34.38,34.3,34.34,41700.0,23.9352,23.9352,23.8795,23.9073,41700.0
2012-07-06 14:00:00,34.36,34.45,34.33,34.38,46100.0,23.9213,23.9839,23.9004,23.9352,46100.0
2012-07-06 14:30:00,34.41,34.54,34.39,34.53,26000.0,23.9561,24.0466,23.9422,24.0396,26000.0
2012-07-06 15:00:00,34.52,34.75,34.52,34.73,65000.0,24.0327,24.1928,24.0327,24.1789,65000.0
2012-07-06 15:30:00,34.74,34.79,34.66,34.75,112100.0,24.1858,24.2206,24.1301,24.1928,112100.0
2012-07-09 09:30:00,34.62,34.74,34.5,34.66,93100.0,24.1023,24.1858,24.0187,24.1301,93100.0
2012-07-09 10:00:00,34.64,34.78,34.53,34.72,134200.0,24.1162,24.2137,24.0396,24.1719,134200.0
2012-07-09 10:30:00,34.76,35.05,34.7,34.81,63900.0,24.1997,24.4016,24.158,24.2346,63900.0
2012-07-09 11:00:00,34.83,34.87,34.63,34.84,97800.0,24.2485,24.2763,24.1092,24.2554,97800.0
2012-07-09 11:30:00,34.84,35.26,34.77,35.11,285800.0,24.2554,24.5478,24.2067,24.4434,285800.0
2012-07-09 12:00:00,35.11,35.39,35.08,35.29,57400.0,24.4434,24.6383,24.4225,24.5687,57400.0
2012-07-09 12:30:00,35.3,35.34,35.14,35.15,70800.0,24.5757,24.6035,24.4643,24.4713,70800.0
2012-07-09 13:00:00,35.15,35.29,35.14,35.29,39700.0,24.4713,24.5687,24.4643,24.5687,39700.0
2012-07-09 13:30:00,35.3,35.38,35.24,35.35,41000.0,24.5757,24.6314,24.5339,24.6105,41000.0
2012-07-09 14:00:00,35.33,35.36,35.21,35.28,69400.0,24.5966,24.6175,24.513,24.5618,69400.0
2012-07-09 14:30:00,35.27,35.34,35.21,35.25,64400.0,24.5548,24.6035,24.513,24.5409,64400.0
2012-07-09 15:00:00,35.24,35.34,35.15,35.27,103500.0,24.5339,24.6035,24.4713,24.5548,103500.0
2012-07-09 15:30:00,35.27,35.31,35.12,35.29,215400.0,24.5548,24.5827,24.4504,24.5687,215400.0
2012-07-10 09:30:00,36.03,36.04,35.48,35.57,135300.0,25.0839,25.0909,24.701,24.7637,135300.0
2012-07-10 10:00:00,35.54,35.64,35.23,35.63,144600.0,24.7428,24.8124,24.527,24.8054,144600.0
2012-07-10 10:30:00,35.61,35.63,35.3,35.45,99900.0,24.7915,24.8054,24.5757,24.6801,99900.0
2012-07-10 11:00:00,35.46,35.47,35.28,35.43,102700.0,24.6871,24.694,24.5618,24.6662,102700.0
2012-07-10 11:30:00,35.41,35.42,35.14,35.28,53500.0,24.6523,24.6592,24.4643,24.5618,53500.0
2012-07-10 12:00:00,35.28,35.33,35.22,35.25,34400.0,24.5618,24.5966,24.52,24.5409,34400.0
2012-07-10 12:30:00,35.22,35.35,35.21,35.25,26300.0,24.52,24.6105,24.513,24.5409,26300.0
2012-07-10 13:00:00,35.26,35.36,35.16,35.2,30200.0,24.5478,24.6175,24.4782,24.5061,30200.0
2012-07-10 13:30:00,35.22,35.22,35.0,35.06,42800.0,24.52,24.52,24.3668,24.4086,42800.0
2012-07-10 14:00:00,35.06,35.12,34.79,34.86,46100.0,24.4086,24.4504,24.2206,24.2694,46100.0
2012-07-10 14:30:00,34.87,34.93,34.72,34.79,44000.0,24.2763,24.3181,24.1719,24.2206,44000.0
2012-07-10 15:00:00,34.76,34.87,34.7,34.72,65800.0,24.1997,24.2763,24.158,24.1719,65800.0
2012-07-10 15:30:00,34.73,34.94,34.63,34.89,221600.0,24.1789,24.3251,24.1092,24.2902,221600.0
2012-07-11 09:30:00,34.88,35.23,34.82,35.03,83700.0,24.2833,24.527,24.2415,24.3877,83700.0
2012-07-11 10:00:00,35.01,35.24,34.98,34.99,56600.0,24.3738,24.5339,24.3529,24.3599,56600.0
2012-07-11 10:30:00,35.0,35.02,34.78,34.82,63300.0,24.3668,24.3808,24.2137,24.2415,63300.0
2012-07-11 11:00:00,34.82,35.06,34.82,34.9,36300.0,24.2415,24.4086,24.2415,24.2972,36300.0
2012-07-11 11:30:00,34.9,35.0,34.89,34.9,52000.0,24.2972,24.3668,24.2902,24.2972,52000.0
2012-07-11 12:00:00,34.93,35.08,34.93,34.98,25200.0,24.3181,24.4225,24.3181,24.3529,25200.0
2012-07-11 12:30:00,35.0,35.06,34.97,35.02,28500.0,24.3668,24.4086,24.3459,24.3808,28500.0
2012-07-11 13:00:00,35.0,35.02,34.85,34.91,37200.0,24.3668,24.3808,24.2624,24.3042,37200.0
2012-07-11 13:30:00,34.91,34.98,34.85,34.9,57100.0,24.3042,24.3529,24.2624,24.2972,57100.0
2012-07-11 14:00:00,34.91,34.93,34.57,34.67,97100.0,24.3042,24.3181,24.0675,24.1371,97100.0
2012-07-11 14:30:00,34.66,34.73,34.59,34.64,80000.0,24.1301,24.1789,24.0814,24.1162,80000.0
2012-07-11 15:00:00,34.65,34.78,34.63,34.74,97800.0,24.1232,24.2137,24.1092,24.1858,97800.0
2012-07-11 15:30:00,34.73,34.93,34.69,34.8,295600.0,24.1789,24.3181,24.151,24.2276,295600.0
2012-07-12 09:30:00,34.86,34.87,34.35,34.48,238800.0,24.2694,24.2763,23.9143,24.0048,238800.0
2012-07-12 10:00:00,34.47,34.57,34.35,34.45,179700.0,23.9978,24.0675,23.9143,23.9839,179700.0
2012-07-12 10:30:00,34.45,34.51,34.37,34.48,82000.0,23.9839,24.0257,23.9282,24.0048,82000.0
2012-07-12 11:00:00,34.5,34.59,34.45,34.5,348700.0,24.0187,24.0814,23.9839,24.0187,348700.0
2012-07-12 11:30:00,34.49,34.53,34.3,34.47,176500.0,24.0118,24.0396,23.8795,23.9978,176500.0
2012-07-12 12:00:00,34.45,34.49,34.38,34.45,22600.0,23.9839,24.0118,23.9352,23.9839,22600.0
2012-07-12 12:30:00,34.46,34.5,34.4,34.46,85900.0,23.9909,24.0187,23.9491,23.9909,85900.0
2012-07-12 13:00:00,34.45,34.5,34.37,34.41,54300.0,23.9839,24.0187,23.9282,23.9561,54300.0
2012-07-12 13:30:00,34.4,34.53,34.39,34.43,90400.0,23.9491,24.0396,23.9422,23.97,90400.0
2012-07-12 14:00:00,34.43,34.57,34.37,34.48,266800.0,23.97,24.0675,23.9282,24.0048,266800.0
2012-07-12 14:30:00,34.49,34.51,34.37,34.44,75300.0,24.0118,24.0257,23.9282,23.977,75300.0
2012-07-12 15:00:00,34.44,34.65,34.42,34.57,286500.0,23.977,24.1232,23.963,24.0675,286500.0
2012-07-12 15:30:00,34.55,34.71,34.5,34.5,507500.0,24.0535,24.1649,24.0187,24.0187,507500.0
2012-07-13 09:30:00,34.97,35.47,34.95,35.41,155800.0,24.3459,24.694,24.332,24.6523,155800.0
2012-07-13 10:00:00,35.45,35.61,35.36,35.6,111500.0,24.6801,24.7915,24.6175,24.7845,111500.0
2012-07-13 10:30:00,35.61,35.82,35.59,35.77,66100.0,24.7915,24.9377,24.7776,24.9029,66100.0
2012-07-13 11:00:00,35.76,35.76,35.59,35.69,64300.0,24.8959,24.8959,24.7776,24.8472,64300.0
2012-07-13 11:30:00,35.7,35.76,35.68,35.75,33400.0,24.8542,24.8959,24.8402,24.889,33400.0
2012-07-13 12:00:00,35.73,35.8,35.71,35.76,33000.0,24.8751,24.9238,24.8611,24.8959,33000.0
2012-07-13 12:30:00,35.77,35.86,35.76,35.86,27300.0,24.9029,24.9656,24.8959,24.9656,27300.0
2012-07-13 13:00:00,35.85,35.88,35.78,35.85,43800.0,24.9586,24.9795,24.9099,24.9586,43800.0
2012-07-13 13:30:00,35.85,35.89,35.83,35.86,18200.0,24.9586,24.9864,24.9447,24.9656,18200.0
2012-07-13 14:00:00,35.86,36.02,35.85,35.88,109300.0,24.9656,25.077,24.9586,24.9795,109300.0
2012-07-13 14:30:00,35.88,35.92,35.83,35.92,42400.0,24.9795,25.0073,24.9447,25.0073,42400.0
2012-07-13 15:00:00,35.92,36.0,35.88,35.88,48300.0,25.0073,25.063,24.9795,24.9795,48300.0
2012-07-13 15:30:00,35.88,35.99,35.87,35.91,140300.0,24.9795,25.0561,24.9725,25.0004,140300.0
2012-07-16 09:30:00,35.99,36.19,35.72,35.83,131300.0,25.0561,25.1953,24.8681,24.9447,131300.0
2012-07-16 10:00:00,35.79,35.81,35.57,35.81,62500.0,24.9168,24.9307,24.7637,24.9307,62500.0
2012-07-16 10:30:00,35.79,35.85,35.7,35.73,95300.0,24.9168,24.9586,24.8542,24.8751,95300.0
2012-07-16 11:00:00,35.73,36.0,35.68,35.95,55100.0,24.8751,25.063,24.8402,25.0282,55100.0
2012-07-16 11:30:00,35.95,35.95,35.83,35.88,26300.0,25.0282,25.0282,24.9447,24.9795,26300.0
2012-07-16 12:00:00,35.87,35.87,35.72,35.77,24300.0,24.9725,24.9725,24.8681,24.9029,24300.0
2012-07-16 12:30:00,35.75,35.78,35.66,35.73,31200.0,24.889,24.9099,24.8263,24.8751,31200.0
2012-07-16 13:00:00,35.74,35.94,35.74,35.93,35500.0,24.882,25.0213,24.882,25.0143,35500.0
2012-07-16 13:30:00,35.94,36.15,35.92,36.1,81000.0,25.0213,25.1675,25.0073,25.1326,81000.0
2012-07-16 14:00:00,36.09,36.16,36.06,36.11,34500.0,25.1257,25.1744,25.1048,25.1396,34500.0
2012-07-16 14:30:00,36.11,36.16,35.97,36.02,36700.0,25.1396,25.1744,25.0421,25.077,36700.0
2012-07-16 15:00:00,36.02,36.02,35.91,35.92,34900.0,25.077,25.077,25.0004,25.0073,34900.0
2012-07-16 15:30:00,35.92,35.95,35.8,35.94,95100.0,25.0073,25.0282,24.9238,25.0213,95100.0
2012-07-17 09:30:00,36.66,36.71,36.48,36.61,192700.0,25.5225,25.5573,25.3972,25.4877,192700.0
2012-07-17 10:00:00,36.6,36.62,36.03,36.24,362400.0,25.4807,25.4947,25.0839,25.2301,362400.0
2012-07-17 10:30:00,36.23,36.26,35.75,35.94,66100.0,25.2232,25.244,24.889,25.0213,66100.0
2012-07-17 11:00:00,35.95,36.09,35.92,35.92,77700.0,25.0282,25.1257,25.0073,25.0073,77700.0
2012-07-17 11:30:00,35.93,36.26,35.9,36.26,36600.0,25.0143,25.244,24.9934,25.244,36600.0
2012-07-17 12:00:00,36.32,36.44,36.31,36.41,30500.0,25.2858,25.3694,25.2788,25.3485,30500.0
2012-07-17 12:30:00,36.41,36.48,36.38,36.39,31100.0,25.3485,25.3972,25.3276,25.3345,31100.0
2012-07-17 13:00:00,36.39,36.53,36.37,36.49,28200.0,25.3345,25.432,25.3206,25.4042,28200.0
2012-07-17 13:30:00,36.49,36.62,36.49,36.6,51700.0,25.4042,25.4947,25.4042,25.4807,51700.0
2012-07-17 14:00:00,36.6,36.64,36.54,36.58,44100.0,25.4807,25.5086,25.439,25.4668,44100.0
2012-07-17 14:30:00,36.58,36.59,36.48,36.51,41500.0,25.4668,25.4738,25.3972,25.4181,41500.0
2012-07-17 15:00:00,36.51,36.51,36.45,36.48,90300.0,25.4181,25.4181,25.3763,25.3972,90300.0
2012-07-17 15:30:00,36.48,36.55,36.45,36.51,138500.0,25.3972,25.4459,25.3763,25.4181,138500.0
2012-07-18 09:30:00,36.25,36.54,36.19,36.4,107200.0,25.2371,25.439,25.1953,25.3415,107200.0
2012-07-18 10:00:00,36.43,36.65,36.42,36.61,52500.0,25.3624,25.5156,25.3554,25.4877,52500.0
2012-07-18 10:30:00,36.64,36.7,36.52,36.63,46900.0,25.5086,25.5504,25.425,25.5016,46900.0
2012-07-18 11:00:00,36.64,36.65,36.46,36.5,57400.0,25.5086,25.5156,25.3833,25.4111,57400.0
2012-07-18 11:30:00,36.48,36.56,36.43,36.43,37600.0,25.3972,25.4529,25.3624,25.3624,37600.0
2012-07-18 12:00:00,36.44,36.63,36.43,36.57,44200.0,25.3694,25.5016,25.3624,25.4599,44200.0
2012-07-18 12:30:00,36.58,36.62,36.52,36.59,53900.0,25.4668,25.4947,25.425,25.4738,53900.0
2012-07-18 13:00:00,36.59,36.6,36.5,36.58,22300.0,25.4738,25.4807,25.4111,25.4668,22300.0
2012-07-18 13:30:00,36.58,36.59,36.49,36.56,66900.0,25.4668,25.4738,25.4042,25.4529,66900.0
2012-07-18 14:00:00,36.56,36.7,36.56,36.66,64500.0,25.4529,25.5504,25.4529,25.5225,64500.0
2012-07-18 14:30:00,36.66,36.66,36.44,36.54,29400.0,25.5225,25.5225,25.3694,25.439,29400.0
2012-07-18 15:00:00,36.54,36.68,36.54,36.63,48500.0,25.439,25.5364,25.439,25.5016,48500.0
2012-07-18 15:30:00,36.62,36.71,36.58,36.64,134200.0,25.4947,25.5573,25.4668,25.5086,134200.0
2012-07-19 09:30:00,36.97,37.65,36.87,37.64,331900.0,25.7383,26.2117,25.6687,26.2048,331900.0
2012-07-19 10:00:00,37.63,37.63,37.16,37.32,100100.0,26.1978,26.1978,25.8706,25.982,100100.0
2012-07-19 10:30:00,37.33,37.4,37.18,37.19,112800.0,25.989,26.0377,25.8845,25.8915,112800.0
2012-07-19 11:00:00,37.24,37.31,37.22,37.29,43100.0,25.9263,25.975,25.9124,25.9611,43100.0
2012-07-19 11:30:00,37.29,37.4,37.26,37.39,178200.0,25.9611,26.0377,25.9402,26.0307,178200.0
2012-07-19 12:00:00,37.4,37.6,37.39,37.57,64500.0,26.0377,26.1769,26.0307,26.1561,64500.0
2012-07-19 12:30:00,37.55,37.59,37.41,37.44,53100.0,26.1421,26.17,26.0447,26.0655,53100.0
2012-07-19 13:00:00,37.43,37.65,37.43,37.62,53900.0,26.0586,26.2117,26.0586,26.1909,53900.0
2012-07-19 13:30:00,37.6,37.62,37.42,37.48,37100.0,26.1769,26.1909,26.0516,26.0934,37100.0
2012-07-19 14:00:00,37.48,37.58,37.43,37.57,70600.0,26.0934,26.163,26.0586,26.1561,70600.0
2012-07-19 14:30:00,37.57,37.63,37.51,37.59,43100.0,26.1561,26.1978,26.1143,26.17,43100.0
2012-07-19 15:00:00,37.58,37.63,37.49,37.6,119900.0,26.163,26.1978,26.1004,26.1769,119900.0
2012-07-19 15:30:00,37.61,37.75,37.57,37.64,209800.0,26.1839,26.2814,26.1561,26.2048,209800.0
2012-07-20 09:30:00,36.85,37.13,36.79,36.87,187800.0,25.6548,25.8497,25.613,25.6687,187800.0
2012-07-20 10:00:00,36.85,37.06,36.71,36.83,98600.0,25.6548,25.801,25.5573,25.6409,98600.0
2012-07-20 10:30:00,36.82,36.84,36.58,36.84,108200.0,25.6339,25.6478,25.4668,25.6478,108200.0
2012-07-20 11:00:00,36.81,36.96,36.71,36.87,148700.0,25.6269,25.7314,25.5573,25.6687,148700.0
2012-07-20 11:30:00,36.85,36.91,36.74,36.87,49700.0,25.6548,25.6966,25.5782,25.6687,49700.0
2012-07-20 12:00:00,36.87,36.88,36.66,36.67,49400.0,25.6687,25.6757,25.5225,25.5295,49400.0
2012-07-20 12:30:00,36.66,36.72,36.58,36.72,41700.0,25.5225,25.5643,25.4668,25.5643,41700.0
2012-07-20 13:00:00,36.7,36.71,36.42,36.52,104700.0,25.5504,25.5573,25.3554,25.425,104700.0
2012-07-20 13:30:00,36.52,36.62,36.46,36.62,88700.0,25.425,25.4947,25.3833,25.4947,88700.0
2012-07-20 14:00:00,36.62,36.66,36.55,36.55,60100.0,25.4947,25.5225,25.4459,25.4459,60100.0
2012-07-20 14:30:00,36.55,36.59,36.47,36.59,89500.0,25.4459,25.4738,25.3902,25.4738,89500.0
2012-07-20 15:00:00,36.59,36.73,36.59,36.72,88600.0,25.4738,25.5712,25.4738,25.5643,88600.0
2012-07-20 15:30:00,36.73,36.73,36.63,36.69,199400.0,25.5712,25.5712,25.5016,25.5434,199400.0
2012-07-23 09:30:00,35.26,35.66,35.1,35.64,192200.0,24.5478,24.8263,24.4365,24.8124,192200.0
2012-07-23 10:00:00,35.61,35.87,35.52,35.87,85100.0,24.7915,24.9725,24.7289,24.9725,85100.0
2012-07-23 10:30:00,35.86,36.09,35.76,35.81,121600.0,24.9656,25.1257,24.8959,24.9307,121600.0
2012-07-23 11:00:00,35.82,36.07,35.81,35.93,124100.0,24.9377,25.1118,24.9307,25.0143,124100.0
2012-07-23 11:30:00,35.92,36.0,35.87,35.94,51400.0,25.0073,25.063,24.9725,25.0213,51400.0
2012-07-23 12:00:00,35.95,35.96,35.75,35.8,34500.0,25.0282,25.0352,24.889,24.9238,34500.0
2012-07-23 12:30:00,35.8,36.04,35.76,35.98,30900.0,24.9238,25.0909,24.8959,25.0491,30900.0
2012-07-23 13:00:00,35.98,36.04,35.93,36.01,32800.0,25.0491,25.0909,25.0143,25.07,32800.0
2012-07-23 13:30:00,36.01,36.17,36.01,36.13,42900.0,25.07,25.1814,25.07,25.1535,42900.0
2012-07-23 14:00:00,36.13,36.31,36.13,36.19,59800.0,25.1535,25.2788,25.1535,25.1953,59800.0
2012-07-23 14:30:00,36.19,36.27,36.18,36.2,38500.0,25.1953,25.251,25.1883,25.2023,38500.0
2012-07-23 15:00:00,36.2,36.33,36.11,36.33,83600.0,25.2023,25.2928,25.1396,25.2928,83600.0
2012-07-23 15:30:00,36.36,36.39,36.25,36.25,133300.0,25.3137,25.3345,25.2371,25.2371,133300.0
2012-07-24 09:30:00,35.86,36.02,35.59,35.75,207500.0,24.9656,25.077,24.7776,24.889,207500.0
2012-07-24 10:00:00,35.75,35.88,35.52,35.58,151200.0,24.889,24.9795,24.7289,24.7706,151200.0
2012-07-24 10:30:00,35.57,35.73,35.43,35.6,84400.0,24.7637,24.8751,24.6662,24.7845,84400.0
2012-07-24 11:00:00,35.61,35.79,35.53,35.63,58400.0,24.7915,24.9168,24.7358,24.8054,58400.0
2012-07-24 11:30:00,35.6,35.66,35.4,35.42,44900.0,24.7845,24.8263,24.6453,24.6592,44900.0
2012-07-24 12:00:00,35.42,35.42,34.97,35.11,118800.0,24.6592,24.6592,24.3459,24.4434,118800.0
2012-07-24 12:30:00,35.11,35.22,35.09,35.2,112800.0,24.4434,24.52,24.4295,24.5061,112800.0
2012-07-24 13:00:00,35.19,35.22,35.09,35.09,36800.0,24.4991,24.52,24.4295,24.4295,36800.0
2012-07-24 13:30:00,35.08,35.16,35.04,35.1,43900.0,24.4225,24.4782,24.3947,24.4365,43900.0
2012-07-24 14:00:00,35.1,35.14,35.0,35.02,41200.0,24.4365,24.4643,24.3668,24.3808,41200.0
2012-07-24 14:30:00,35.03,35.13,34.98,35.1,54600.0,24.3877,24.4573,24.3529,24.4365,54600.0
2012-07-24 15:00:00,35.12,35.3,35.04,35.3,80200.0,24.4504,24.5757,24.3947,24.5757,80200.0
2012-07-24 15:30:00,35.3,35.57,35.23,35.54,238800.0,24.5757,24.7637,24.527,24.7428,238800.0
2012-07-25 09:30:00,36.78,36.83,36.35,36.7,230800.0,25.6061,25.6409,25.3067,25.5504,230800.0
2012-07-25 10:00:00,36.58,36.71,36.39,36.53,157200.0,25.4668,25.5573,25.3345,25.432,157200.0
2012-07-25 10:30:00,36.52,36.56,36.31,36.32,111800.0,25.425,25.4529,25.2788,25.2858,111800.0
2012-07-25 11:00:00,36.31,36.52,36.25,36.44,132400.0,25.2788,25.425,25.2371,25.3694,132400.0
2012-07-25 11:30:00,36.4,36.47,36.27,36.31,94900.0,25.3415,25.3902,25.251,25.2788,94900.0
2012-07-25 12:00:00,36.31,36.47,36.27,36.33,97300.0,25.2788,25.3902,25.251,25.2928,97300.0
2012-07-25 12:30:00,36.35,36.42,36.31,36.35,24200.0,25.3067,25.3554,25.2788,25.3067,24200.0
2012-07-25 13:00:00,36.35,36.47,36.31,36.43,22900.0,25.3067,25.3902,25.2788,25.3624,22900.0
2012-07-25 13:30:00,36.42,36.56,36.41,36.5,27500.0,25.3554,25.4529,25.3485,25.4111,27500.0
2012-07-25 14:00:00,36.5,36.56,36.47,36.55,30700.0,25.4111,25.4529,25.3902,25.4459,30700.0
2012-07-25 14:30:00,36.54,36.67,36.54,36.59,46200.0,25.439,25.5295,25.439,25.4738,46200.0
2012-07-25 15:00:00,36.58,36.6,36.34,36.41,74400.0,25.4668,25.4807,25.2997,25.3485,74400.0
2012-07-25 15:30:00,36.41,36.43,36.32,36.43,117200.0,25.3485,25.3624,25.2858,25.3624,117200.0
2012-07-26 09:30:00,37.78,37.87,37.57,37.72,153900.0,26.3023,26.3649,26.1561,26.2605,153900.0
2012-07-26 10:00:00,37.71,37.94,37.63,37.81,105300.0,26.2535,26.4136,26.1978,26.3231,105300.0
2012-07-26 10:30:00,37.85,37.89,37.55,37.75,78600.0,26.351,26.3788,26.1421,26.2814,78600.0
2012-07-26 11:00:00,37.75,37.79,37.65,37.74,158100.0,26.2814,26.3092,26.2117,26.2744,158100.0
2012-07-26 11:30:00,37.74,37.78,37.4,37.48,204900.0,26.2744,26.3023,26.0377,26.0934,204900.0
2012-07-26 12:00:00,37.48,37.97,37.46,37.89,150300.0,26.0934,26.4345,26.0795,26.3788,150300.0
2012-07-26 12:30:00,37.87,37.91,37.73,37.88,83200.0,26.3649,26.3928,26.2674,26.3719,83200.0
2012-07-26 13:00:00,37.87,38.07,37.85,38.05,68700.0,26.3649,26.5042,26.351,26.4902,68700.0
2012-07-26 13:30:00,38.06,38.09,37.95,37.99,45400.0,26.4972,26.5181,26.4206,26.4485,45400.0
2012-07-26 14:00:00,37.98,38.12,37.97,38.1,48800.0,26.4415,26.539,26.4345,26.525,48800.0
2012-07-26 14:30:00,38.11,38.31,38.1,38.27,104500.0,26.532,26.6712,26.525,26.6434,104500.0
2012-07-26 15:00:00,38.26,38.29,38.12,38.22,104600.0,26.6364,26.6573,26.539,26.6086,104600.0
2012-07-26 15:30:00,38.21,38.34,38.18,38.23,193900.0,26.6016,26.6921,26.5807,26.6155,193900.0
2012-07-27 09:30:00,38.55,38.58,38.13,38.45,192100.0,26.8383,26.8592,26.5459,26.7687,192100.0
2012-07-27 10:00:00,38.45,38.62,38.33,38.51,135400.0,26.7687,26.8871,26.6852,26.8105,135400.0
2012-07-27 10:30:00,38.52,38.72,38.49,38.67,101600.0,26.8174,26.9567,26.7966,26.9219,101600.0
2012-07-27 11:00:00,38.67,38.76,38.55,38.66,98300.0,26.9219,26.9845,26.8383,26.9149,98300.0
2012-07-27 11:30:00,38.66,38.83,38.59,38.83,61500.0,26.9149,27.0333,26.8662,27.0333,61500.0
2012-07-27 12:00:00,38.83,38.84,38.73,38.8,70200.0,27.0333,27.0402,26.9636,27.0124,70200.0
2012-07-27 12:30:00,38.79,38.86,38.73,38.76,30500.0,27.0054,27.0541,26.9636,26.9845,30500.0
2012-07-27 13:00:00,38.75,38.97,38.68,38.97,80100.0,26.9776,27.1307,26.9288,27.1307,80100.0
2012-07-27 13:30:00,38.98,39.18,38.95,39.0,115600.0,27.1377,27.2769,27.1168,27.1516,115600.0
2012-07-27 14:00:00,39.02,39.06,38.92,38.96,48400.0,27.1655,27.1934,27.0959,27.1238,48400.0
2012-07-27 14:30:00,38.96,39.1,38.94,39.09,37700.0,27.1238,27.2212,27.1098,27.2143,37700.0
2012-07-27 15:00:00,39.1,39.14,39.0,39.09,92900.0,27.2212,27.2491,27.1516,27.2143,92900.0
2012-07-27 15:30:00,39.09,39.18,38.91,38.98,187100.0,27.2143,27.2769,27.089,27.1377,187100.0
2012-07-30 09:30:00,38.59,38.96,38.56,38.87,90500.0,26.8662,27.1238,26.8453,27.0611,90500.0
2012-07-30 10:00:00,38.88,38.92,38.68,38.73,82200.0,27.0681,27.0959,26.9288,26.9636,82200.0
2012-07-30 10:30:00,38.75,38.86,38.66,38.67,60900.0,26.9776,27.0541,26.9149,26.9219,60900.0
2012-07-30 11:00:00,38.69,38.84,38.65,38.81,57200.0,26.9358,27.0402,26.9079,27.0193,57200.0
2012-07-30 11:30:00,38.79,38.79,38.66,38.69,47900.0,27.0054,27.0054,26.9149,26.9358,47900.0
2012-07-30 12:00:00,38.7,38.95,38.7,38.94,112500.0,26.9428,27.1168,26.9428,27.1098,112500.0
2012-07-30 12:30:00,38.94,39.0,38.9,38.97,38900.0,27.1098,27.1516,27.082,27.1307,38900.0
2012-07-30 13:00:00,38.98,39.07,38.94,39.04,35400.0,27.1377,27.2003,27.1098,27.1795,35400.0
2012-07-30 13:30:00,39.05,39.15,39.05,39.1,42500.0,27.1864,27.256,27.1864,27.2212,42500.0
2012-07-30 14:00:00,39.09,39.2,39.05,39.19,62100.0,27.2143,27.2909,27.1864,27.2839,62100.0
2012-07-30 14:30:00,39.2,39.27,39.17,39.23,53900.0,27.2909,27.3396,27.27,27.3117,53900.0
2012-07-30 15:00:00,39.23,39.23,39.02,39.14,81500.0,27.3117,27.3117,27.1655,27.2491,81500.0
2012-07-30 15:30:00,39.16,39.18,38.98,39.13,247200.0,27.263,27.2769,27.1377,27.2421,247200.0
2012-07-31 09:30:00,39.08,39.23,38.75,38.92,135200.0,27.2073,27.3117,26.9776,27.0959,135200.0
2012-07-31 10:00:00,38.94,38.95,38.67,38.8,133300.0,27.1098,27.1168,26.9219,27.0124,133300.0
2012-07-31 10:30:00,38.81,38.98,38.71,38.92,139600.0,27.0193,27.1377,26.9497,27.0959,139600.0
2012-07-31 11:00:00,38.94,39.01,38.84,38.92,122800.0,27.1098,27.1586,27.0402,27.0959,122800.0
2012-07-31 11:30:00,38.93,38.94,38.82,38.88,98800.0,27.1029,27.1098,27.0263,27.0681,98800.0
2012-07-31 12:00:00,38.88,38.88,38.56,38.58,78600.0,27.0681,27.0681,26.8453,26.8592,78600.0
2012-07-31 12:30:00,38.58,38.6,38.38,38.4,89000.0,26.8592,26.8731,26.72,26.7339,89000.0
2012-07-31 13:00:00,38.4,38.52,38.38,38.5,54000.0,26.7339,26.8174,26.72,26.8035,54000.0
2012-07-31 13:30:00,38.5,38.51,38.28,38.29,73200.0,26.8035,26.8105,26.6504,26.6573,73200.0
2012-07-31 14:00:00,38.27,38.38,38.27,38.32,102500.0,26.6434,26.72,26.6434,26.6782,102500.0
2012-07-31 14:30:00,38.33,38.33,38.19,38.21,97400.0,26.6852,26.6852,26.5877,26.6016,97400.0
2012-07-31 15:00:00,38.21,38.29,38.18,38.25,103100.0,26.6016,26.6573,26.5807,26.6295,103100.0
2012-07-31 15:30:00,38.25,38.35,38.23,38.29,208100.0,26.6295,26.6991,26.6155,26.6573,208100.0
2012-08-01 09:30:00,38.75,38.83,38.45,38.59,73500.0,26.9776,27.0333,26.7687,26.8662,73500.0
2012-08-01 10:00:00,38.6,38.73,38.3,38.48,48500.0,26.8731,26.9636,26.6643,26.7896,48500.0
2012-08-01 10:30:00,38.51,38.65,38.45,38.65,108000.0,26.8105,26.9079,26.7687,26.9079,108000.0
2012-08-01 11:00:00,38.65,38.66,38.5,38.62,88800.0,26.9079,26.9149,26.8035,26.8871,88800.0
2012-08-01 11:30:00,38.63,38.72,38.59,38.67,33000.0,26.894,26.9567,26.8662,26.9219,33000.0
2012-08-01 12:00:00,38.68,38.71,38.57,38.69,39700.0,26.9288,26.9497,26.8522,26.9358,39700.0
2012-08-01 12:30:00,38.69,38.93,38.66,38.91,34900.0,26.9358,27.1029,26.9149,27.089,34900.0
2012-08-01 13:00:00,38.91,38.98,38.86,38.92,37600.0,27.089,27.1377,27.0541,27.0959,37600.0
2012-08-01 13:30:00,38.91,39.07,38.89,38.98,51900.0,27.089,27.2003,27.075,27.1377,51900.0
2012-08-01 14:00:00,38.97,39.19,38.86,39.05,123900.0,27.1307,27.2839,27.0541,27.1864,123900.0
2012-08-01 14:30:00,39.04,39.09,38.84,38.93,91400.0,27.1795,27.2143,27.0402,27.1029,91400.0
2012-08-01 15:00:00,38.94,38.94,38.7,38.85,115300.0,27.1098,27.1098,26.9428,27.0472,115300.0
2012-08-01 15:30:00,38.84,39.5,38.0,38.52,887100.0,27.0402,27.4997,26.4554,26.8174,887100.0
2012-08-02 09:30:00,37.61,38.43,37.51,38.11,127200.0,26.1839,26.7548,26.1143,26.532,127200.0
2012-08-02 10:00:00,38.1,38.77,38.03,38.55,212100.0,26.525,26.9915,26.4763,26.8383,212100.0
2012-08-02 10:30:00,38.55,38.74,38.47,38.5,262300.0,26.8383,26.9706,26.7826,26.8035,262300.0
2012-08-02 11:00:00,38.5,38.55,38.25,38.34,259100.0,26.8035,26.8383,26.6295,26.6921,259100.0
2012-08-02 11:30:00,38.35,38.37,38.02,38.05,125600.0,26.6991,26.713,26.4693,26.4902,125600.0
2012-08-02 12:00:00,38.04,38.27,37.86,37.88,50300.0,26.4833,26.6434,26.3579,26.3719,50300.0
2012-08-02 12:30:00,37.85,37.86,37.64,37.74,58000.0,26.351,26.3579,26.2048,26.2744,58000.0
2012-08-02 13:00:00,37.76,38.06,37.72,38.01,82200.0,26.2883,26.4972,26.2605,26.4624,82200.0
2012-08-02 13:30:00,38.01,38.13,37.9,38.01,58800.0,26.4624,26.5459,26.3858,26.4624,58800.0
2012-08-02 14:00:00,37.97,38.05,37.89,38.0,49200.0,26.4345,26.4902,26.3788,26.4554,49200.0
2012-08-02 14:30:00,38.01,38.18,37.97,37.99,93600.0,26.4624,26.5807,26.4345,26.4485,93600.0
2012-08-02 15:00:00,37.99,38.12,37.91,37.95,126600.0,26.4485,26.539,26.3928,26.4206,126600.0
2012-08-02 15:30:00,37.94,38.17,37.93,38.11,258100.0,26.4136,26.5738,26.4067,26.532,258100.0
2012-08-03 09:30:00,39.17,39.27,38.85,39.19,214700.0,27.27,27.3396,27.0472,27.2839,214700.0
2012-08-03 10:00:00,39.2,39.65,39.19,39.62,119800.0,27.2909,27.6041,27.2839,27.5833,119800.0
2012-08-03 10:30:00,39.62,39.65,39.34,39.41,104300.0,27.5833,27.6041,27.3883,27.4371,104300.0
2012-08-03 11:00:00,39.41,39.63,39.41,39.58,78500.0,27.4371,27.5902,27.4371,27.5554,78500.0
2012-08-03 11:30:00,39.55,39.76,39.55,39.74,65000.0,27.5345,27.6807,27.5345,27.6668,65000.0
2012-08-03 12:00:00,39.74,39.78,39.7,39.74,38200.0,27.6668,27.6946,27.6389,27.6668,38200.0
2012-08-03 12:30:00,39.75,39.78,39.65,39.7,32000.0,27.6738,27.6946,27.6041,27.6389,32000.0
2012-08-03 13:00:00,39.69,39.79,39.67,39.72,37900.0,27.632,27.7016,27.6181,27.6529,37900.0
2012-08-03 13:30:00,39.71,39.74,39.68,39.72,35500.0,27.6459,27.6668,27.625,27.6529,35500.0
2012-08-03 14:00:00,39.71,39.72,39.63,39.65,30800.0,27.6459,27.6529,27.5902,27.6041,30800.0
2012-08-03 14:30:00,39.64,39.73,39.62,39.65,30900.0,27.5972,27.6598,27.5833,27.6041,30900.0
2012-08-03 15:00:00,39.65,39.74,39.62,39.71,75500.0,27.6041,27.6668,27.5833,27.6459,75500.0
2012-08-03 15:30:00,39.7,39.75,39.54,39.72,185900.0,27.6389,27.6738,27.5276,27.6529,185900.0
2012-08-06 09:30:00,40.11,40.42,39.92,40.39,187300.0,27.9244,28.1402,27.7921,28.1193,187300.0
2012-08-06 10:00:00,40.39,40.41,40.23,40.39,71500.0,28.1193,28.1332,28.0079,28.1193,71500.0
2012-08-06 10:30:00,40.4,40.5,40.28,40.36,109500.0,28.1263,28.1959,28.0427,28.0984,109500.0
2012-08-06 11:00:00,40.38,40.43,40.25,40.29,67000.0,28.1124,28.1472,28.0219,28.0497,67000.0
2012-08-06 11:30:00,40.28,40.31,40.24,40.26,55500.0,28.0427,28.0636,28.0149,28.0288,55500.0
2012-08-06 12:00:00,40.27,40.39,40.24,40.39,60200.0,28.0358,28.1193,28.0149,28.1193,60200.0
2012-08-06 12:30:00,40.41,40.44,40.33,40.35,36600.0,28.1332,28.1541,28.0776,28.0915,36600.0
2012-08-06 13:00:00,40.34,40.43,40.3,40.4,24600.0,28.0845,28.1472,28.0567,28.1263,24600.0
2012-08-06 13:30:00,40.42,40.42,40.29,40.29,69600.0,28.1402,28.1402,28.0497,28.0497,69600.0
2012-08-06 14:00:00,40.28,40.37,40.25,40.35,40000.0,28.0427,28.1054,28.0219,28.0915,40000.0
2012-08-06 14:30:00,40.33,40.35,40.22,40.28,77500.0,28.0776,28.0915,28.001,28.0427,77500.0
2012-08-06 15:00:00,40.28,40.31,40.22,40.29,49100.0,28.0427,28.0636,28.001,28.0497,49100.0
2012-08-06 15:30:00,40.28,40.36,40.19,40.26,162500.0,28.0427,28.0984,27.9801,28.0288,162500.0
2012-08-07 09:30:00,41.08,41.36,41.0,41.31,148000.0,28.5997,28.7946,28.544,28.7598,148000.0
2012-08-07 10:00:00,41.33,41.47,41.17,41.32,148800.0,28.7737,28.8712,28.6624,28.7668,148800.0
2012-08-07 10:30:00,41.34,41.39,41.09,41.24,120000.0,28.7807,28.8155,28.6067,28.7111,120000.0
2012-08-07 11:00:00,41.24,41.27,40.81,41.05,120900.0,28.7111,28.732,28.4117,28.5788,120900.0
2012-08-07 11:30:00,41.05,41.18,41.02,41.08,51000.0,28.5788,28.6693,28.5579,28.5997,51000.0
2012-08-07 12:00:00,41.13,41.13,41.02,41.06,61300.0,28.6345,28.6345,28.5579,28.5858,61300.0
2012-08-07 12:30:00,41.08,41.19,41.08,41.14,35400.0,28.5997,28.6763,28.5997,28.6415,35400.0
2012-08-07 13:00:00,41.12,41.17,40.95,40.95,65600.0,28.6275,28.6624,28.5092,28.5092,65600.0
2012-08-07 13:30:00,40.95,40.96,40.81,40.86,46300.0,28.5092,28.5162,28.4117,28.4465,46300.0
2012-08-07 14:00:00,40.87,40.9,40.82,40.84,45200.0,28.4535,28.4744,28.4187,28.4326,45200.0
2012-08-07 14:30:00,40.83,40.97,40.83,40.93,45600.0,28.4256,28.5231,28.4256,28.4953,45600.0
2012-08-07 15:00:00,40.93,40.99,40.86,40.91,76500.0,28.4953,28.537,28.4465,28.4813,76500.0
2012-08-07 15:30:00,40.92,40.93,40.73,40.83,166100.0,28.4883,28.4953,28.356,28.4256,166100.0
2012-08-08 09:30:00,40.78,41.06,40.72,40.98,108100.0,28.3908,28.5858,28.3491,28.5301,108100.0
2012-08-08 10:00:00,40.99,41.01,40.75,40.79,55700.0,28.537,28.551,28.37,28.3978,55700.0
2012-08-08 10:30:00,40.81,41.03,40.67,41.01,54900.0,28.4117,28.5649,28.3143,28.551,54900.0
2012-08-08 11:00:00,41.01,41.2,41.01,41.13,81000.0,28.551,28.6832,28.551,28.6345,81000.0
2012-08-08 11:30:00,41.14,41.27,41.14,41.17,35000.0,28.6415,28.732,28.6415,28.6624,35000.0
2012-08-08 12:00:00,41.16,41.16,40.93,40.93,24900.0,28.6554,28.6554,28.4953,28.4953,24900.0
2012-08-08 12:30:00,40.94,40.99,40.85,40.92,44500.0,28.5022,28.537,28.4396,28.4883,44500.0
2012-08-08 13:00:00,40.91,40.97,40.87,40.89,35100.0,28.4813,28.5231,28.4535,28.4674,35100.0
2012-08-08 13:30:00,40.88,40.91,40.82,40.82,16700.0,28.4605,28.4813,28.4187,28.4187,16700.0
2012-08-08 14:00:00,40.82,40.83,40.69,40.78,31800.0,28.4187,28.4256,28.3282,28.3908,31800.0
2012-08-08 14:30:00,40.77,40.9,40.74,40.87,45600.0,28.3839,28.4744,28.363,28.4535,45600.0
2012-08-08 15:00:00,40.86,41.04,40.86,40.98,62500.0,28.4465,28.5719,28.4465,28.5301,62500.0
2012-08-08 15:30:00,40.97,41.02,40.91,40.97,124100.0,28.5231,28.5579,28.4813,28.5231,124100.0
2012-08-09 09:30:00,40.88,41.15,40.8,41.02,74400.0,28.4605,28.6484,28.4048,28.5579,74400.0
2012-08-09 10:00:00,41.02,41.32,41.02,41.23,74400.0,28.5579,28.7668,28.5579,28.7041,74400.0
2012-08-09 10:30:00,41.25,41.47,41.21,41.41,30900.0,28.7181,28.8712,28.6902,28.8294,30900.0
2012-08-09 11:00:00,41.42,41.45,41.28,41.28,45700.0,28.8364,28.8573,28.7389,28.7389,45700.0
2012-08-09 11:30:00,41.27,41.28,40.96,40.99,27400.0,28.732,28.7389,28.5162,28.537,27400.0
2012-08-09 12:00:00,40.98,40.99,40.93,40.97,24400.0,28.5301,28.537,28.4953,28.5231,24400.0
2012-08-09 12:30:00,40.98,41.13,40.95,41.11,15700.0,28.5301,28.6345,28.5092,28.6206,15700.0
2012-08-09 13:00:00,41.11,41.15,41.01,41.07,12000.0,28.6206,28.6484,28.551,28.5927,12000.0
2012-08-09 13:30:00,41.08,41.09,41.01,41.07,18200.0,28.5997,28.6067,28.551,28.5927,18200.0
2012-08-09 14:00:00,41.06,41.12,40.97,41.0,38000.0,28.5858,28.6275,28.5231,28.544,38000.0
2012-08-09 14:30:00,41.01,41.14,41.0,41.11,70000.0,28.551,28.6415,28.544,28.6206,70000.0
2012-08-09 15:00:00,41.1,41.18,41.06,41.1,61100.0,28.6136,28.6693,28.5858,28.6136,61100.0
2012-08-09 15:30:00,41.11,41.17,41.03,41.11,110200.0,28.6206,28.6624,28.5649,28.6206,110200.0
2012-08-10 09:30:00,40.39,40.68,40.23,40.6,125800.0,28.1193,28.3212,28.0079,28.2655,125800.0
2012-08-10 10:00:00,40.62,40.83,40.58,40.78,108600.0,28.2794,28.4256,28.2516,28.3908,108600.0
2012-08-10 10:30:00,40.77,40.99,40.77,40.97,51000.0,28.3839,28.537,28.3839,28.5231,51000.0
2012-08-10 11:00:00,41.0,41.14,40.71,40.9,124900.0,28.544,28.6415,28.3421,28.4744,124900.0
2012-08-10 11:30:00,40.91,40.91,40.71,40.84,47300.0,28.4813,28.4813,28.3421,28.4326,47300.0
2012-08-10 12:00:00,40.84,40.85,40.68,40.69,37900.0,28.4326,28.4396,28.3212,28.3282,37900.0
2012-08-10 12:30:00,40.7,40.75,40.67,40.72,31900.0,28.3351,28.37,28.3143,28.3491,31900.0
2012-08-10 13:00:00,40.73,40.83,40.68,40.82,30300.0,28.356,28.4256,28.3212,28.4187,30300.0
2012-08-10 13:30:00,40.82,40.93,40.82,40.91,18500.0,28.4187,28.4953,28.4187,28.4813,18500.0
2012-08-10 14:00:00,40.92,40.96,40.88,40.95,20000.0,28.4883,28.5162,28.4605,28.5092,20000.0
2012-08-10 14:30:00,40.95,41.02,40.94,41.0,43000.0,28.5092,28.5579,28.5022,28.544,43000.0
2012-08-10 15:00:00,41.0,41.15,41.0,41.13,70600.0,28.544,28.6484,28.544,28.6345,70600.0
2012-08-10 15:30:00,41.13,41.25,41.08,41.2,100200.0,28.6345,28.7181,28.5997,28.6832,100200.0
2012-08-13 09:30:00,41.26,41.29,41.03,41.16,45700.0,28.725,28.7459,28.5649,28.6554,45700.0
2012-08-13 10:00:00,41.17,41.24,40.79,40.92,39400.0,28.6624,28.7111,28.3978,28.4883,39400.0
2012-08-13 10:30:00,40.91,40.97,40.71,40.74,39900.0,28.4813,28.5231,28.3421,28.363,39900.0
2012-08-13 11:00:00,40.74,40.87,40.6,40.81,116400.0,28.363,28.4535,28.2655,28.4117,116400.0
2012-08-13 11:30:00,40.79,40.83,40.57,40.67,34100.0,28.3978,28.4256,28.2446,28.3143,34100.0
2012-08-13 12:00:00,40.67,40.67,40.54,40.59,19700.0,28.3143,28.3143,28.2238,28.2586,19700.0
2012-08-13 12:30:00,40.58,40.64,40.56,40.64,10800.0,28.2516,28.2934,28.2377,28.2934,10800.0
2012-08-13 13:00:00,40.64,40.68,40.57,40.62,40400.0,28.2934,28.3212,28.2446,28.2794,40400.0
2012-08-13 13:30:00,40.62,40.68,40.57,40.68,17000.0,28.2794,28.3212,28.2446,28.3212,17000.0
2012-08-13 14:00:00,40.68,40.74,40.61,40.69,13300.0,28.3212,28.363,28.2725,28.3282,13300.0
2012-08-13 14:30:00,40.7,40.79,40.66,40.76,57100.0,28.3351,28.3978,28.3073,28.3769,57100.0
2012-08-13 15:00:00,40.78,40.8,40.71,40.73,26000.0,28.3908,28.4048,28.3421,28.356,26000.0
2012-08-13 15:30:00,40.73,40.84,40.72,40.84,116300.0,28.356,28.4326,28.3491,28.4326,116300.0
2012-08-14 09:30:00,40.98,41.14,40.78,40.86,39100.0,28.5301,28.6415,28.3908,28.4465,39100.0
2012-08-14 10:00:00,40.89,41.09,40.77,40.85,30300.0,28.4674,28.6067,28.3839,28.4396,30300.0
2012-08-14 10:30:00,40.83,40.94,40.74,40.93,19900.0,28.4256,28.5022,28.363,28.4953,19900.0
2012-08-14 11:00:00,40.93,40.99,40.88,40.92,18000.0,28.4953,28.537,28.4605,28.4883,18000.0
2012-08-14 11:30:00,40.95,41.01,40.94,40.95,14200.0,28.5092,28.551,28.5022,28.5092,14200.0
2012-08-14 12:00:00,40.95,41.05,40.95,41.03,44600.0,28.5092,28.5788,28.5092,28.5649,44600.0
2012-08-14 12:30:00,41.05,41.1,40.96,41.09,18700.0,28.5788,28.6136,28.5162,28.6067,18700.0
2012-08-14 13:00:00,41.09,41.14,41.04,41.09,20900.0,28.6067,28.6415,28.5719,28.6067,20900.0
2012-08-14 13:30:00,41.1,41.26,41.09,41.23,41900.0,28.6136,28.725,28.6067,28.7041,41900.0
2012-08-14 14:00:00,41.24,41.26,41.13,41.14,25500.0,28.7111,28.725,28.6345,28.6415,25500.0
2012-08-14 14:30:00,41.15,41.17,41.04,41.17,42400.0,28.6484,28.6624,28.5719,28.6624,42400.0
2012-08-14 15:00:00,41.16,41.19,41.01,41.01,59800.0,28.6554,28.6763,28.551,28.551,59800.0
2012-08-14 15:30:00,41.01,41.01,40.79,40.86,125100.0,28.551,28.551,28.3978,28.4465,125100.0
2012-08-15 09:30:00,40.75,40.82,40.59,40.62,108400.0,28.37,28.4187,28.2586,28.2794,108400.0
2012-08-15 10:00:00,40.62,40.66,40.39,40.46,51600.0,28.2794,28.3073,28.1193,28.1681,51600.0
2012-08-15 10:30:00,40.47,40.57,40.44,40.55,31300.0,28.175,28.2446,28.1541,28.2307,31300.0
2012-08-15 11:00:00,40.54,40.58,40.49,40.57,35500.0,28.2238,28.2516,28.1889,28.2446,35500.0
2012-08-15 11:30:00,40.54,40.65,40.54,40.6,23600.0,28.2238,28.3003,28.2238,28.2655,23600.0
2012-08-15 12:00:00,40.59,40.61,40.53,40.59,31600.0,28.2586,28.2725,28.2168,28.2586,31600.0
2012-08-15 12:30:00,40.58,40.61,40.52,40.52,37000.0,28.2516,28.2725,28.2098,28.2098,37000.0
2012-08-15 13:00:00,40.54,40.63,40.5,40.63,14600.0,28.2238,28.2864,28.1959,28.2864,14600.0
2012-08-15 13:30:00,40.62,40.66,40.57,40.58,15400.0,28.2794,28.3073,28.2446,28.2516,15400.0
2012-08-15 14:00:00,40.57,40.65,40.55,40.63,17100.0,28.2446,28.3003,28.2307,28.2864,17100.0
2012-08-15 14:30:00,40.63,40.77,40.6,40.75,33100.0,28.2864,28.3839,28.2655,28.37,33100.0
2012-08-15 15:00:00,40.75,40.75,40.61,40.7,58600.0,28.37,28.37,28.2725,28.3351,58600.0
2012-08-15 15:30:00,40.68,40.72,40.62,40.66,89300.0,28.3212,28.3491,28.2794,28.3073,89300.0
2012-08-16 09:30:00,40.9,40.99,40.77,40.91,62800.0,28.4744,28.537,28.3839,28.4813,62800.0
2012-08-16 10:00:00,40.91,41.03,40.74,40.99,49700.0,28.4813,28.5649,28.363,28.537,49700.0
2012-08-16 10:30:00,41.01,41.19,41.01,41.13,54100.0,28.551,28.6763,28.551,28.6345,54100.0
2012-08-16 11:00:00,41.13,41.21,41.12,41.17,92900.0,28.6345,28.6902,28.6275,28.6624,92900.0
2012-08-16 11:30:00,41.17,41.47,41.17,41.45,56100.0,28.6624,28.8712,28.6624,28.8573,56100.0
2012-08-16 12:00:00,41.44,41.72,41.42,41.56,141800.0,28.8503,29.0453,28.8364,28.9339,141800.0
2012-08-16 12:30:00,41.56,41.62,41.49,41.62,26900.0,28.9339,28.9756,28.8851,28.9756,26900.0
2012-08-16 13:00:00,41.62,41.68,41.57,41.6,51300.0,28.9756,29.0174,28.9408,28.9617,51300.0
2012-08-16 13:30:00,41.6,41.61,41.52,41.54,52900.0,28.9617,28.9687,28.906,28.9199,52900.0
2012-08-16 14:00:00,41.55,41.56,41.51,41.52,54800.0,28.9269,28.9339,28.8991,28.906,54800.0
2012-08-16 14:30:00,41.52,41.61,41.52,41.54,42900.0,28.906,28.9687,28.906,28.9199,42900.0
2012-08-16 15:00:00,41.54,41.6,41.5,41.6,52800.0,28.9199,28.9617,28.8921,28.9617,52800.0
2012-08-16 15:30:00,41.59,41.62,41.55,41.59,142600.0,28.9548,28.9756,28.9269,28.9548,142600.0
2012-08-17 09:30:00,41.76,41.82,41.54,41.68,61500.0,29.0731,29.1149,28.9199,29.0174,61500.0
2012-08-17 10:00:00,41.69,41.69,41.46,41.5,73200.0,29.0244,29.0244,28.8643,28.8921,73200.0
2012-08-17 10:30:00,41.52,41.6,41.46,41.56,66500.0,28.906,28.9617,28.8643,28.9339,66500.0
2012-08-17 11:00:00,41.56,41.65,41.52,41.65,58500.0,28.9339,28.9965,28.906,28.9965,58500.0
2012-08-17 11:30:00,41.64,41.7,41.45,41.46,45800.0,28.9896,29.0313,28.8573,28.8643,45800.0
2012-08-17 12:00:00,41.46,41.46,41.34,41.39,22900.0,28.8643,28.8643,28.7807,28.8155,22900.0
2012-08-17 12:30:00,41.39,41.4,41.33,41.38,26900.0,28.8155,28.8225,28.7737,28.8086,26900.0
2012-08-17 13:00:00,41.39,41.4,41.34,41.36,20600.0,28.8155,28.8225,28.7807,28.7946,20600.0
2012-08-17 13:30:00,41.36,41.38,41.34,41.36,21700.0,28.7946,28.8086,28.7807,28.7946,21700.0
2012-08-17 14:00:00,41.36,41.36,41.34,41.35,28700.0,28.7946,28.7946,28.7807,28.7877,28700.0
2012-08-17 14:30:00,41.35,41.52,41.35,41.49,42200.0,28.7877,28.906,28.7877,28.8851,42200.0
2012-08-17 15:00:00,41.49,41.53,41.46,41.52,55200.0,28.8851,28.913,28.8643,28.906,55200.0
2012-08-17 15:30:00,41.52,41.66,41.47,41.65,128900.0,28.906,29.0035,28.8712,28.9965,128900.0
2012-08-20 09:30:00,41.6,41.66,41.34,41.38,55200.0,28.9617,29.0035,28.7807,28.8086,55200.0
2012-08-20 10:00:00,41.4,41.43,41.23,41.31,96200.0,28.8225,28.8434,28.7041,28.7598,96200.0
2012-08-20 10:30:00,41.3,41.47,41.27,41.47,27500.0,28.7529,28.8712,28.732,28.8712,27500.0
2012-08-20 11:00:00,41.47,41.58,41.42,41.43,43400.0,28.8712,28.9478,28.8364,28.8434,43400.0
2012-08-20 11:30:00,41.42,41.58,41.42,41.55,17500.0,28.8364,28.9478,28.8364,28.9269,17500.0
2012-08-20 12:00:00,41.54,41.61,41.51,41.52,5900.0,28.9199,28.9687,28.8991,28.906,5900.0
2012-08-20 12:30:00,41.53,41.56,41.5,41.52,6600.0,28.913,28.9339,28.8921,28.906,6600.0
2012-08-20 13:00:00,41.53,41.61,41.53,41.58,30600.0,28.913,28.9687,28.913,28.9478,30600.0
2012-08-20 13:30:00,41.59,41.63,41.53,41.61,12500.0,28.9548,28.9826,28.913,28.9687,12500.0
2012-08-20 14:00:00,41.6,41.73,41.59,41.72,23000.0,28.9617,29.0522,28.9548,29.0453,23000.0
2012-08-20 14:30:00,41.72,41.81,41.7,41.8,45700.0,29.0453,29.1079,29.0313,29.101,45700.0
2012-08-20 15:00:00,41.81,41.85,41.68,41.71,85000.0,29.1079,29.1358,29.0174,29.0383,85000.0
2012-08-20 15:30:00,41.72,41.73,41.6,41.64,59800.0,29.0453,29.0522,28.9617,28.9896,59800.0
2012-08-21 09:30:00,42.08,42.24,42.01,42.22,57700.0,29.2959,29.4073,29.2472,29.3934,57700.0
2012-08-21 10:00:00,42.24,42.36,42.12,42.36,95100.0,29.4073,29.4908,29.3237,29.4908,95100.0
2012-08-21 10:30:00,42.36,42.42,42.34,42.39,44200.0,29.4908,29.5326,29.4769,29.5117,44200.0
2012-08-21 11:00:00,42.37,42.42,42.29,42.34,54600.0,29.4978,29.5326,29.4421,29.4769,54600.0
2012-08-21 11:30:00,42.39,42.4,42.29,42.31,76800.0,29.5117,29.5187,29.4421,29.456,76800.0
2012-08-21 12:00:00,42.31,42.4,42.24,42.26,62600.0,29.456,29.5187,29.4073,29.4212,62600.0
2012-08-21 12:30:00,42.26,42.3,42.09,42.12,66100.0,29.4212,29.4491,29.3029,29.3237,66100.0
2012-08-21 13:00:00,42.14,42.14,42.0,42.03,35900.0,29.3377,29.3377,29.2402,29.2611,35900.0
2012-08-21 13:30:00,42.01,42.01,41.83,41.99,30800.0,29.2472,29.2472,29.1218,29.2332,30800.0
2012-08-21 14:00:00,42.0,42.02,41.9,41.92,20900.0,29.2402,29.2541,29.1706,29.1845,20900.0
2012-08-21 14:30:00,41.93,41.98,41.84,41.94,24300.0,29.1915,29.2263,29.1288,29.1984,24300.0
2012-08-21 15:00:00,41.94,41.94,41.76,41.79,54800.0,29.1984,29.1984,29.0731,29.094,54800.0
2012-08-21 15:30:00,41.78,42.01,41.78,42.0,102700.0,29.087,29.2472,29.087,29.2402,102700.0
2012-08-22 09:30:00,41.5,41.86,41.44,41.75,64300.0,28.8921,29.1427,28.8503,29.0661,64300.0
2012-08-22 10:00:00,41.75,41.8,41.62,41.79,55900.0,29.0661,29.101,28.9756,29.094,55900.0
2012-08-22 10:30:00,41.81,41.82,41.56,41.57,54600.0,29.1079,29.1149,28.9339,28.9408,54600.0
2012-08-22 11:00:00,41.58,41.85,41.56,41.82,99500.0,28.9478,29.1358,28.9339,29.1149,99500.0
2012-08-22 11:30:00,41.8,41.89,41.75,41.87,41900.0,29.101,29.1636,29.0661,29.1497,41900.0
2012-08-22 12:00:00,41.88,41.88,41.83,41.88,28900.0,29.1567,29.1567,29.1218,29.1567,28900.0
2012-08-22 12:30:00,41.88,41.89,41.82,41.86,32000.0,29.1567,29.1636,29.1149,29.1427,32000.0
2012-08-22 13:00:00,41.85,41.91,41.84,41.88,26400.0,29.1358,29.1775,29.1288,29.1567,26400.0
2012-08-22 13:30:00,41.89,41.91,41.81,41.87,28300.0,29.1636,29.1775,29.1079,29.1497,28300.0
2012-08-22 14:00:00,41.86,42.23,41.86,42.07,52700.0,29.1427,29.4003,29.1427,29.2889,52700.0
2012-08-22 14:30:00,42.09,42.25,42.09,42.21,59700.0,29.3029,29.4142,29.3029,29.3864,59700.0
2012-08-22 15:00:00,42.21,42.27,42.05,42.08,63400.0,29.3864,29.4282,29.275,29.2959,63400.0
2012-08-22 15:30:00,42.07,42.13,42.02,42.03,121100.0,29.2889,29.3307,29.2541,29.2611,121100.0
2012-08-23 09:30:00,42.06,42.06,41.68,41.77,107700.0,29.282,29.282,29.0174,29.0801,107700.0
2012-08-23 10:00:00,41.77,41.84,41.6,41.73,91300.0,29.0801,29.1288,28.9617,29.0522,91300.0
2012-08-23 10:30:00,41.73,42.04,41.71,41.86,100600.0,29.0522,29.268,29.0383,29.1427,100600.0
2012-08-23 11:00:00,41.87,41.91,41.72,41.77,175800.0,29.1497,29.1775,29.0453,29.0801,175800.0
2012-08-23 11:30:00,41.78,41.79,41.5,41.54,73300.0,29.087,29.094,28.8921,28.9199,73300.0
2012-08-23 12:00:00,41.56,41.56,41.29,41.42,77900.0,28.9339,28.9339,28.7459,28.8364,77900.0
2012-08-23 12:30:00,41.42,41.44,41.25,41.26,29600.0,28.8364,28.8503,28.7181,28.725,29600.0
2012-08-23 13:00:00,41.26,41.32,41.06,41.09,62800.0,28.725,28.7668,28.5858,28.6067,62800.0
2012-08-23 13:30:00,41.08,41.2,41.07,41.16,33500.0,28.5997,28.6832,28.5927,28.6554,33500.0
2012-08-23 14:00:00,41.17,41.2,41.15,41.18,38100.0,28.6624,28.6832,28.6484,28.6693,38100.0
2012-08-23 14:30:00,41.19,41.27,41.17,41.22,99000.0,28.6763,28.732,28.6624,28.6972,99000.0
2012-08-23 15:00:00,41.23,41.41,41.22,41.39,74300.0,28.7041,28.8294,28.6972,28.8155,74300.0
2012-08-23 15:30:00,41.38,41.39,41.26,41.3,129800.0,28.8086,28.8155,28.725,28.7529,129800.0
2012-08-24 09:30:00,41.16,41.32,41.08,41.08,50700.0,28.6554,28.7668,28.5997,28.5997,50700.0
2012-08-24 10:00:00,41.11,41.33,41.1,41.16,96900.0,28.6206,28.7737,28.6136,28.6554,96900.0
2012-08-24 10:30:00,41.17,41.37,41.17,41.28,124400.0,28.6624,28.8016,28.6624,28.7389,124400.0
2012-08-24 11:00:00,41.29,41.56,41.19,41.38,186300.0,28.7459,28.9339,28.6763,28.8086,186300.0
2012-08-24 11:30:00,41.39,41.5,41.2,41.2,37400.0,28.8155,28.8921,28.6832,28.6832,37400.0
2012-08-24 12:00:00,41.19,41.36,41.17,41.35,27300.0,28.6763,28.7946,28.6624,28.7877,27300.0
2012-08-24 12:30:00,41.36,41.42,41.35,41.39,44900.0,28.7946,28.8364,28.7877,28.8155,44900.0
2012-08-24 13:00:00,41.39,41.41,41.36,41.4,21800.0,28.8155,28.8294,28.7946,28.8225,21800.0
2012-08-24 13:30:00,41.4,41.51,41.39,41.46,40500.0,28.8225,28.8991,28.8155,28.8643,40500.0
2012-08-24 14:00:00,41.45,41.47,41.34,41.37,90900.0,28.8573,28.8712,28.7807,28.8016,90900.0
2012-08-24 14:30:00,41.36,41.38,41.3,41.33,67200.0,28.7946,28.8086,28.7529,28.7737,67200.0
2012-08-24 15:00:00,41.34,41.45,41.32,41.44,77700.0,28.7807,28.8573,28.7668,28.8503,77700.0
2012-08-24 15:30:00,41.45,41.6,41.43,41.48,162800.0,28.8573,28.9617,28.8434,28.8782,162800.0
2012-08-27 09:30:00,41.72,41.72,41.44,41.54,52300.0,29.0453,29.0453,28.8503,28.9199,52300.0
2012-08-27 10:00:00,41.5,41.62,41.47,41.56,66500.0,28.8921,28.9756,28.8712,28.9339,66500.0
2012-08-27 10:30:00,41.54,41.59,41.43,41.5,45100.0,28.9199,28.9548,28.8434,28.8921,45100.0
2012-08-27 11:00:00,41.5,41.72,41.5,41.65,38500.0,28.8921,29.0453,28.8921,28.9965,38500.0
2012-08-27 11:30:00,41.65,41.68,41.59,41.6,24700.0,28.9965,29.0174,28.9548,28.9617,24700.0
2012-08-27 12:00:00,41.59,41.65,41.57,41.65,14700.0,28.9548,28.9965,28.9408,28.9965,14700.0
2012-08-27 12:30:00,41.63,41.66,41.6,41.64,12400.0,28.9826,29.0035,28.9617,28.9896,12400.0
2012-08-27 13:00:00,41.63,41.63,41.58,41.6,9100.0,28.9826,28.9826,28.9478,28.9617,9100.0
2012-08-27 13:30:00,41.59,41.6,41.41,41.48,39200.0,28.9548,28.9617,28.8294,28.8782,39200.0
2012-08-27 14:00:00,41.46,41.54,41.46,41.52,6800.0,28.8643,28.9199,28.8643,28.906,6800.0
2012-08-27 14:30:00,41.53,41.59,41.52,41.52,22400.0,28.913,28.9548,28.906,28.906,22400.0
2012-08-27 15:00:00,41.52,41.55,41.43,41.46,18100.0,28.906,28.9269,28.8434,28.8643,18100.0
2012-08-27 15:30:00,41.46,41.49,41.27,41.35,171500.0,28.8643,28.8851,28.732,28.7877,171500.0
2012-08-28 09:30:00,41.28,41.32,41.14,41.2,34000.0,28.7389,28.7668,28.6415,28.6832,34000.0
2012-08-28 10:00:00,41.19,41.33,41.06,41.3,55700.0,28.6763,28.7737,28.5858,28.7529,55700.0
2012-08-28 10:30:00,41.28,41.36,41.21,41.21,44900.0,28.7389,28.7946,28.6902,28.6902,44900.0
2012-08-28 11:00:00,41.23,41.33,41.19,41.23,62000.0,28.7041,28.7737,28.6763,28.7041,62000.0
2012-08-28 11:30:00,41.22,41.37,41.22,41.29,24000.0,28.6972,28.8016,28.6972,28.7459,24000.0
2012-08-28 12:00:00,41.31,41.33,41.21,41.21,14000.0,28.7598,28.7737,28.6902,28.6902,14000.0
2012-08-28 12:30:00,41.21,41.21,41.15,41.17,23400.0,28.6902,28.6902,28.6484,28.6624,23400.0
2012-08-28 13:00:00,41.17,41.17,41.07,41.14,22100.0,28.6624,28.6624,28.5927,28.6415,22100.0
2012-08-28 13:30:00,41.14,41.22,41.14,41.15,38900.0,28.6415,28.6972,28.6415,28.6484,38900.0
2012-08-28 14:00:00,41.12,41.27,41.11,41.25,31600.0,28.6275,28.732,28.6206,28.7181,31600.0
2012-08-28 14:30:00,41.26,41.27,41.14,41.21,18600.0,28.725,28.732,28.6415,28.6902,18600.0
2012-08-28 15:00:00,41.22,41.3,41.15,41.15,78100.0,28.6972,28.7529,28.6484,28.6484,78100.0
2012-08-28 15:30:00,41.14,41.18,40.96,40.99,281700.0,28.6415,28.6693,28.5162,28.537,281700.0
2012-08-29 09:30:00,41.22,41.29,40.86,40.91,158200.0,28.6972,28.7459,28.4465,28.4813,158200.0
2012-08-29 10:00:00,40.93,41.07,40.91,41.02,46400.0,28.4953,28.5927,28.4813,28.5579,46400.0
2012-08-29 10:30:00,41.02,41.02,40.89,40.95,60200.0,28.5579,28.5579,28.4674,28.5092,60200.0
2012-08-29 11:00:00,40.95,41.09,40.88,41.02,52500.0,28.5092,28.6067,28.4605,28.5579,52500.0
2012-08-29 11:30:00,41.03,41.14,41.03,41.07,31000.0,28.5649,28.6415,28.5649,28.5927,31000.0
2012-08-29 12:00:00,41.06,41.23,41.06,41.23,37900.0,28.5858,28.7041,28.5858,28.7041,37900.0
2012-08-29 12:30:00,41.23,41.34,41.18,41.29,120500.0,28.7041,28.7807,28.6693,28.7459,120500.0
2012-08-29 13:00:00,41.3,41.37,41.29,41.34,31600.0,28.7529,28.8016,28.7459,28.7807,31600.0
2012-08-29 13:30:00,41.34,41.43,41.31,41.38,31600.0,28.7807,28.8434,28.7598,28.8086,31600.0
2012-08-29 14:00:00,41.39,41.44,41.32,41.43,30700.0,28.8155,28.8503,28.7668,28.8434,30700.0
2012-08-29 14:30:00,41.43,41.53,41.39,41.48,56500.0,28.8434,28.913,28.8155,28.8782,56500.0
2012-08-29 15:00:00,41.49,41.53,41.44,41.49,54900.0,28.8851,28.913,28.8503,28.8851,54900.0
2012-08-29 15:30:00,41.49,41.51,41.41,41.41,127800.0,28.8851,28.8991,28.8294,28.8294,127800.0
2012-08-30 09:30:00,41.55,41.59,41.11,41.13,148700.0,28.9269,28.9548,28.6206,28.6345,148700.0
2012-08-30 10:00:00,41.13,41.14,40.61,40.63,178400.0,28.6345,28.6415,28.2725,28.2864,178400.0
2012-08-30 10:30:00,40.64,40.7,40.5,40.64,104600.0,28.2934,28.3351,28.1959,28.2934,104600.0
2012-08-30 11:00:00,40.65,40.83,40.6,40.78,119200.0,28.3003,28.4256,28.2655,28.3908,119200.0
2012-08-30 11:30:00,40.77,40.77,40.55,40.55,37800.0,28.3839,28.3839,28.2307,28.2307,37800.0
2012-08-30 12:00:00,40.55,40.59,40.5,40.56,40200.0,28.2307,28.2586,28.1959,28.2377,40200.0
2012-08-30 12:30:00,40.56,40.72,40.56,40.69,38000.0,28.2377,28.3491,28.2377,28.3282,38000.0
2012-08-30 13:00:00,40.7,40.7,40.58,40.6,43200.0,28.3351,28.3351,28.2516,28.2655,43200.0
2012-08-30 13:30:00,40.6,40.62,40.5,40.53,28900.0,28.2655,28.2794,28.1959,28.2168,28900.0
2012-08-30 14:00:00,40.54,40.66,40.51,40.6,37900.0,28.2238,28.3073,28.2029,28.2655,37900.0
2012-08-30 14:30:00,40.6,40.67,40.55,40.63,64400.0,28.2655,28.3143,28.2307,28.2864,64400.0
2012-08-30 15:00:00,40.64,40.78,40.63,40.78,52600.0,28.2934,28.3908,28.2864,28.3908,52600.0
2012-08-30 15:30:00,40.79,40.9,40.7,40.72,134100.0,28.3978,28.4744,28.3351,28.3491,134100.0
2012-08-31 09:30:00,41.82,41.85,41.48,41.56,141300.0,29.1149,29.1358,28.8782,28.9339,141300.0
2012-08-31 10:00:00,41.54,41.75,41.17,41.39,107900.0,28.9199,29.0661,28.6624,28.8155,107900.0
2012-08-31 10:30:00,41.4,41.73,41.31,41.73,58200.0,28.8225,29.0522,28.7598,29.0522,58200.0
2012-08-31 11:00:00,41.73,41.97,41.53,41.63,108200.0,29.0522,29.2193,28.913,28.9826,108200.0
2012-08-31 11:30:00,41.67,41.75,41.54,41.57,36100.0,29.0105,29.0661,28.9199,28.9408,36100.0
2012-08-31 12:00:00,41.54,41.56,41.35,41.35,60000.0,28.9199,28.9339,28.7877,28.7877,60000.0
2012-08-31 12:30:00,41.33,41.54,41.29,41.54,20400.0,28.7737,28.9199,28.7459,28.9199,20400.0
2012-08-31 13:00:00,41.54,41.54,41.33,41.4,21700.0,28.9199,28.9199,28.7737,28.8225,21700.0
2012-08-31 13:30:00,41.39,41.52,41.37,41.41,29200.0,28.8155,28.906,28.8016,28.8294,29200.0
2012-08-31 14:00:00,41.43,41.71,41.43,41.69,39900.0,28.8434,29.0383,28.8434,29.0244,39900.0
2012-08-31 14:30:00,41.69,41.71,41.64,41.66,28900.0,29.0244,29.0383,28.9896,29.0035,28900.0
2012-08-31 15:00:00,41.66,41.67,41.5,41.57,42400.0,29.0035,29.0105,28.8921,28.9408,42400.0
2012-08-31 15:30:00,41.56,41.77,41.51,41.7,135600.0,28.9339,29.0801,28.8991,29.0313,135600.0
2012-09-04 09:30:00,42.02,42.02,41.64,41.69,105900.0,29.2541,29.2541,28.9896,29.0244,105900.0
2012-09-04 10:00:00,41.7,41.76,41.38,41.4,51700.0,29.0313,29.0731,28.8086,28.8225,51700.0
2012-09-04 10:30:00,41.38,41.63,41.29,41.35,66000.0,28.8086,28.9826,28.7459,28.7877,66000.0
2012-09-04 11:00:00,41.35,41.42,41.28,41.34,85300.0,28.7877,28.8364,28.7389,28.7807,85300.0
2012-09-04 11:30:00,41.36,41.38,41.13,41.16,24500.0,28.7946,28.8086,28.6345,28.6554,24500.0
2012-09-04 12:00:00,41.15,41.17,41.05,41.11,29500.0,28.6484,28.6624,28.5788,28.6206,29500.0
2012-09-04 12:30:00,41.12,41.13,41.0,41.07,34300.0,28.6275,28.6345,28.544,28.5927,34300.0
2012-09-04 13:00:00,41.08,41.15,41.06,41.15,23300.0,28.5997,28.6484,28.5858,28.6484,23300.0
2012-09-04 13:30:00,41.15,41.21,41.12,41.16,18400.0,28.6484,28.6902,28.6275,28.6554,18400.0
2012-09-04 14:00:00,41.18,41.44,41.12,41.43,53600.0,28.6693,28.8503,28.6275,28.8434,53600.0
2012-09-04 14:30:00,41.42,41.57,41.27,41.27,162200.0,28.8364,28.9408,28.732,28.732,162200.0
2012-09-04 15:00:00,41.28,41.37,41.25,41.35,72700.0,28.7389,28.8016,28.7181,28.7877,72700.0
2012-09-04 15:30:00,41.34,41.37,41.27,41.34,191300.0,28.7807,28.8016,28.732,28.7807,191300.0
2012-09-05 09:30:00,41.55,41.57,41.04,41.22,172900.0,28.9269,28.9408,28.5719,28.6972,172900.0
2012-09-05 10:00:00,41.23,41.34,41.05,41.1,107900.0,28.7041,28.7807,28.5788,28.6136,107900.0
2012-09-05 10:30:00,41.11,41.17,40.92,41.0,79000.0,28.6206,28.6624,28.4883,28.544,79000.0
2012-09-05 11:00:00,40.97,41.07,40.78,40.98,93400.0,28.5231,28.5927,28.3908,28.5301,93400.0
2012-09-05 11:30:00,40.97,41.0,40.9,40.91,25900.0,28.5231,28.544,28.4744,28.4813,25900.0
2012-09-05 12:00:00,40.9,40.95,40.84,40.89,27500.0,28.4744,28.5092,28.4326,28.4674,27500.0
2012-09-05 12:30:00,40.9,40.96,40.88,40.89,30100.0,28.4744,28.5162,28.4605,28.4674,30100.0
2012-09-05 13:00:00,40.89,40.96,40.86,40.87,26400.0,28.4674,28.5162,28.4465,28.4535,26400.0
2012-09-05 13:30:00,40.87,40.89,40.79,40.88,48000.0,28.4535,28.4674,28.3978,28.4605,48000.0
2012-09-05 14:00:00,40.87,40.96,40.84,40.93,34900.0,28.4535,28.5162,28.4326,28.4953,34900.0
2012-09-05 14:30:00,40.94,41.08,40.93,41.03,50200.0,28.5022,28.5997,28.4953,28.5649,50200.0
2012-09-05 15:00:00,41.03,41.14,40.96,41.13,81400.0,28.5649,28.6415,28.5162,28.6345,81400.0
2012-09-05 15:30:00,41.13,41.16,41.03,41.03,152500.0,28.6345,28.6554,28.5649,28.5649,152500.0
2012-09-06 09:30:00,41.58,41.77,41.58,41.69,111800.0,28.9478,29.0801,28.9478,29.0244,111800.0
2012-09-06 10:00:00,41.7,41.96,41.7,41.77,135800.0,29.0313,29.2123,29.0313,29.0801,135800.0
2012-09-06 10:30:00,41.78,42.13,41.78,42.05,134400.0,29.087,29.3307,29.087,29.275,134400.0
2012-09-06 11:00:00,42.07,42.13,41.96,42.11,72200.0,29.2889,29.3307,29.2123,29.3168,72200.0
2012-09-06 11:30:00,42.12,42.34,42.11,42.27,45800.0,29.3237,29.4769,29.3168,29.4282,45800.0
2012-09-06 12:00:00,42.27,42.41,42.24,42.34,47800.0,29.4282,29.5256,29.4073,29.4769,47800.0
2012-09-06 12:30:00,42.34,42.36,42.26,42.29,51400.0,29.4769,29.4908,29.4212,29.4421,51400.0
2012-09-06 13:00:00,42.29,42.35,42.16,42.19,48300.0,29.4421,29.4839,29.3516,29.3725,48300.0
2012-09-06 13:30:00,42.18,42.22,42.16,42.17,30600.0,29.3655,29.3934,29.3516,29.3586,30600.0
2012-09-06 14:00:00,42.16,42.2,42.1,42.13,35800.0,29.3516,29.3794,29.3098,29.3307,35800.0
2012-09-06 14:30:00,42.12,42.21,42.04,42.15,66700.0,29.3237,29.3864,29.268,29.3446,66700.0
2012-09-06 15:00:00,42.15,42.18,41.95,41.96,81700.0,29.3446,29.3655,29.2054,29.2123,81700.0
2012-09-06 15:30:00,41.97,42.11,41.97,42.0,288900.0,29.2193,29.3168,29.2193,29.2402,288900.0
2012-09-07 09:30:00,42.67,42.74,42.33,42.45,211600.0,29.7066,29.7554,29.4699,29.5535,211600.0
2012-09-07 10:00:00,42.47,42.63,42.37,42.54,125700.0,29.5674,29.6788,29.4978,29.6161,125700.0
2012-09-07 10:30:00,42.55,42.56,42.19,42.31,117100.0,29.6231,29.6301,29.3725,29.456,117100.0
2012-09-07 11:00:00,42.3,42.37,42.15,42.25,104700.0,29.4491,29.4978,29.3446,29.4142,104700.0
2012-09-07 11:30:00,42.26,42.6,42.07,42.57,93600.0,29.4212,29.6579,29.2889,29.637,93600.0
2012-09-07 12:00:00,42.57,42.62,42.49,42.52,41600.0,29.637,29.6718,29.5813,29.6022,41600.0
2012-09-07 12:30:00,42.53,42.68,42.49,42.58,104100.0,29.6092,29.7136,29.5813,29.644,104100.0
2012-09-07 13:00:00,42.58,42.65,42.5,42.51,32700.0,29.644,29.6927,29.5883,29.5953,32700.0
2012-09-07 13:30:00,42.51,42.52,42.39,42.48,55900.0,29.5953,29.6022,29.5117,29.5744,55900.0
2012-09-07 14:00:00,42.48,42.52,42.47,42.49,33500.0,29.5744,29.6022,29.5674,29.5813,33500.0
2012-09-07 14:30:00,42.51,42.52,42.49,42.5,31700.0,29.5953,29.6022,29.5813,29.5883,31700.0
2012-09-07 15:00:00,42.5,42.51,42.33,42.36,70800.0,29.5883,29.5953,29.4699,29.4908,70800.0
2012-09-07 15:30:00,42.37,42.51,42.34,42.45,195200.0,29.4978,29.5953,29.4769,29.5535,195200.0
2012-09-10 09:30:00,42.22,42.25,41.97,42.19,166600.0,29.3934,29.4142,29.2193,29.3725,166600.0
2012-09-10 10:00:00,42.19,42.28,42.15,42.22,77400.0,29.3725,29.4351,29.3446,29.3934,77400.0
2012-09-10 10:30:00,42.22,42.3,42.06,42.09,55200.0,29.3934,29.4491,29.282,29.3029,55200.0
2012-09-10 11:00:00,42.09,42.14,41.98,42.0,68000.0,29.3029,29.3377,29.2263,29.2402,68000.0
2012-09-10 11:30:00,42.01,42.04,41.96,41.97,17700.0,29.2472,29.268,29.2123,29.2193,17700.0
2012-09-10 12:00:00,41.99,42.0,41.89,41.98,23700.0,29.2332,29.2402,29.1636,29.2263,23700.0
2012-09-10 12:30:00,41.98,42.02,41.95,41.96,27700.0,29.2263,29.2541,29.2054,29.2123,27700.0
2012-09-10 13:00:00,41.96,42.05,41.95,42.03,43600.0,29.2123,29.275,29.2054,29.2611,43600.0
2012-09-10 13:30:00,42.03,42.07,41.89,41.9,32300.0,29.2611,29.2889,29.1636,29.1706,32300.0
2012-09-10 14:00:00,41.92,42.01,41.9,41.91,30800.0,29.1845,29.2472,29.1706,29.1775,30800.0
2012-09-10 14:30:00,41.92,41.93,41.79,41.8,48700.0,29.1845,29.1915,29.094,29.101,48700.0
2012-09-10 15:00:00,41.8,41.83,41.62,41.65,67600.0,29.101,29.1218,28.9756,28.9965,67600.0
2012-09-10 15:30:00,41.65,41.67,41.49,41.62,337600.0,28.9965,29.0105,28.8851,28.9756,337600.0
2012-09-11 09:30:00,41.97,42.2,41.88,42.13,137500.0,29.2193,29.3794,29.1567,29.3307,137500.0
2012-09-11 10:00:00,42.15,42.2,42.0,42.12,115800.0,29.3446,29.3794,29.2402,29.3237,115800.0
2012-09-11 10:30:00,42.13,42.22,42.0,42.04,110100.0,29.3307,29.3934,29.2402,29.268,110100.0
2012-09-11 11:00:00,42.04,42.25,41.99,42.23,74200.0,29.268,29.4142,29.2332,29.4003,74200.0
2012-09-11 11:30:00,42.23,42.34,42.18,42.21,37300.0,29.4003,29.4769,29.3655,29.3864,37300.0
2012-09-11 12:00:00,42.19,42.24,42.1,42.1,32700.0,29.3725,29.4073,29.3098,29.3098,32700.0
2012-09-11 12:30:00,42.1,42.12,42.0,42.01,67400.0,29.3098,29.3237,29.2402,29.2472,67400.0
2012-09-11 13:00:00,42.03,42.07,42.01,42.03,34700.0,29.2611,29.2889,29.2472,29.2611,34700.0
2012-09-11 13:30:00,42.03,42.09,41.99,42.03,47400.0,29.2611,29.3029,29.2332,29.2611,47400.0
2012-09-11 14:00:00,42.04,42.23,42.0,42.22,41500.0,29.268,29.4003,29.2402,29.3934,41500.0
2012-09-11 14:30:00,42.22,42.24,42.0,42.06,60400.0,29.3934,29.4073,29.2402,29.282,60400.0
2012-09-11 15:00:00,42.06,42.08,42.01,42.04,37400.0,29.282,29.2959,29.2472,29.268,37400.0
2012-09-11 15:30:00,42.04,42.14,42.04,42.12,103400.0,29.268,29.3377,29.268,29.3237,103400.0
2012-09-12 09:30:00,42.37,42.61,42.2,42.55,54000.0,29.4978,29.6649,29.3794,29.6231,54000.0
2012-09-12 10:00:00,42.58,42.61,42.23,42.24,126600.0,29.644,29.6649,29.4003,29.4073,126600.0
2012-09-12 10:30:00,42.24,42.34,42.04,42.27,111000.0,29.4073,29.4769,29.268,29.4282,111000.0
2012-09-12 11:00:00,42.3,42.37,42.22,42.33,52300.0,29.4491,29.4978,29.3934,29.4699,52300.0
2012-09-12 11:30:00,42.34,42.35,42.18,42.18,19000.0,29.4769,29.4839,29.3655,29.3655,19000.0
2012-09-12 12:00:00,42.21,42.25,42.1,42.2,67700.0,29.3864,29.4142,29.3098,29.3794,67700.0
2012-09-12 12:30:00,42.21,42.25,42.18,42.23,26700.0,29.3864,29.4142,29.3655,29.4003,26700.0
2012-09-12 13:00:00,42.24,42.33,42.24,42.31,22700.0,29.4073,29.4699,29.4073,29.456,22700.0
2012-09-12 13:30:00,42.31,42.41,42.31,42.37,23800.0,29.456,29.5256,29.456,29.4978,23800.0
2012-09-12 14:00:00,42.38,42.57,42.34,42.4,94200.0,29.5048,29.637,29.4769,29.5187,94200.0
2012-09-12 14:30:00,42.41,42.42,42.33,42.38,48600.0,29.5256,29.5326,29.4699,29.5048,48600.0
2012-09-12 15:00:00,42.38,42.43,42.31,42.39,84200.0,29.5048,29.5396,29.456,29.5117,84200.0
2012-09-12 15:30:00,42.39,42.46,42.35,42.4,227100.0,29.5117,29.5604,29.4839,29.5187,227100.0
2012-09-13 09:30:00,42.32,42.36,42.1,42.34,25300.0,29.463,29.4908,29.3098,29.4769,25300.0
2012-09-13 10:00:00,42.37,42.42,42.21,42.22,25400.0,29.4978,29.5326,29.3864,29.3934,25400.0
2012-09-13 10:30:00,42.23,42.43,42.19,42.42,55200.0,29.4003,29.5396,29.3725,29.5326,55200.0
2012-09-13 11:00:00,42.43,42.58,42.43,42.56,90400.0,29.5396,29.644,29.5396,29.6301,90400.0
2012-09-13 11:30:00,42.54,42.59,42.38,42.55,50200.0,29.6161,29.651,29.5048,29.6231,50200.0
2012-09-13 12:00:00,42.54,42.83,42.28,42.28,165600.0,29.6161,29.818,29.4351,29.4351,165600.0
2012-09-13 12:30:00,42.28,43.0,42.28,42.94,125300.0,29.4351,29.9364,29.4351,29.8946,125300.0
2012-09-13 13:00:00,42.96,43.53,42.84,43.52,237900.0,29.9085,30.3054,29.825,30.2984,237900.0
2012-09-13 13:30:00,43.52,43.66,43.46,43.47,84400.0,30.2984,30.3959,30.2566,30.2636,84400.0
2012-09-13 14:00:00,43.48,43.71,43.44,43.63,83400.0,30.2706,30.4307,30.2427,30.375,83400.0
2012-09-13 14:30:00,43.63,43.63,43.26,43.28,79400.0,30.375,30.375,30.1174,30.1313,79400.0
2012-09-13 15:00:00,43.29,43.34,43.15,43.21,74300.0,30.1383,30.1731,30.0408,30.0826,74300.0
2012-09-13 15:30:00,43.23,43.41,43.15,43.23,280000.0,30.0965,30.2218,30.0408,30.0965,280000.0
2012-09-14 09:30:00,44.19,44.55,44.13,44.5,150800.0,30.7649,31.0155,30.7231,30.9807,150800.0
2012-09-14 10:00:00,44.51,44.88,44.5,44.82,123200.0,30.9876,31.2452,30.9807,31.2035,123200.0
2012-09-14 10:30:00,44.85,44.85,44.39,44.51,153000.0,31.2244,31.2244,30.9041,30.9876,153000.0
2012-09-14 11:00:00,44.51,44.59,44.42,44.57,91500.0,30.9876,31.0433,30.925,31.0294,91500.0
2012-09-14 11:30:00,44.59,44.68,44.35,44.39,40300.0,31.0433,31.106,30.8763,30.9041,40300.0
2012-09-14 12:00:00,44.42,44.6,44.34,44.57,38800.0,30.925,31.0503,30.8693,31.0294,38800.0
2012-09-14 12:30:00,44.57,44.65,44.52,44.54,29100.0,31.0294,31.0851,30.9946,31.0085,29100.0
2012-09-14 13:00:00,44.55,44.56,44.27,44.31,41500.0,31.0155,31.0225,30.8206,30.8484,41500.0
2012-09-14 13:30:00,44.3,44.44,44.29,44.42,20800.0,30.8414,30.9389,30.8345,30.925,20800.0
2012-09-14 14:00:00,44.42,44.45,44.27,44.42,52000.0,30.925,30.9459,30.8206,30.925,52000.0
2012-09-14 14:30:00,44.41,44.46,44.34,44.39,21400.0,30.918,30.9528,30.8693,30.9041,21400.0
2012-09-14 15:00:00,44.42,44.44,44.18,44.34,42500.0,30.925,30.9389,30.7579,30.8693,42500.0
2012-09-14 15:30:00,44.34,44.52,44.26,44.5,154800.0,30.8693,30.9946,30.8136,30.9807,154800.0
2012-09-17 09:30:00,44.22,44.33,43.89,44.04,95100.0,30.7858,30.8623,30.556,30.6604,95100.0
2012-09-17 10:00:00,44.04,44.39,43.93,44.39,40900.0,30.6604,30.9041,30.5839,30.9041,40900.0
2012-09-17 10:30:00,44.39,44.45,44.27,44.34,50200.0,30.9041,30.9459,30.8206,30.8693,50200.0
2012-09-17 11:00:00,44.33,44.44,44.19,44.3,54400.0,30.8623,30.9389,30.7649,30.8414,54400.0
2012-09-17 11:30:00,44.29,44.34,44.11,44.13,19600.0,30.8345,30.8693,30.7092,30.7231,19600.0
2012-09-17 12:00:00,44.14,44.26,44.14,44.21,34000.0,30.7301,30.8136,30.7301,30.7788,34000.0
2012-09-17 12:30:00,44.23,44.23,44.08,44.1,17700.0,30.7927,30.7927,30.6883,30.7022,17700.0
2012-09-17 13:00:00,44.1,44.1,43.99,44.0,22400.0,30.7022,30.7022,30.6256,30.6326,22400.0
2012-09-17 13:30:00,43.97,44.03,43.88,43.9,36400.0,30.6117,30.6535,30.549,30.563,36400.0
2012-09-17 14:00:00,43.93,43.96,43.8,43.92,35800.0,30.5839,30.6047,30.4933,30.5769,35800.0
2012-09-17 14:30:00,43.92,43.98,43.82,43.91,36000.0,30.5769,30.6187,30.5073,30.5699,36000.0
2012-09-17 15:00:00,43.93,43.99,43.83,43.83,40800.0,30.5839,30.6256,30.5142,30.5142,40800.0
2012-09-17 15:30:00,43.83,43.97,43.83,43.94,110000.0,30.5142,30.6117,30.5142,30.5908,110000.0
2012-09-18 09:30:00,43.29,43.68,43.24,43.55,90300.0,30.1383,30.4098,30.1035,30.3193,90300.0
2012-09-18 10:00:00,43.56,43.66,43.27,43.3,45100.0,30.3263,30.3959,30.1244,30.1453,45100.0
2012-09-18 10:30:00,43.31,43.36,43.19,43.26,30000.0,30.1522,30.187,30.0687,30.1174,30000.0
2012-09-18 11:00:00,43.27,43.41,43.14,43.33,88000.0,30.1244,30.2218,30.0339,30.1661,88000.0
2012-09-18 11:30:00,43.33,43.33,43.22,43.3,38200.0,30.1661,30.1661,30.0896,30.1453,38200.0
2012-09-18 12:00:00,43.31,43.33,43.23,43.31,54600.0,30.1522,30.1661,30.0965,30.1522,54600.0
2012-09-18 12:30:00,43.31,43.4,43.29,43.32,19000.0,30.1522,30.2149,30.1383,30.1592,19000.0
2012-09-18 13:00:00,43.33,43.34,43.17,43.17,20800.0,30.1661,30.1731,30.0547,30.0547,20800.0
2012-09-18 13:30:00,43.18,43.22,43.12,43.14,44300.0,30.0617,30.0896,30.0199,30.0339,44300.0
2012-09-18 14:00:00,43.15,43.21,43.1,43.13,12500.0,30.0408,30.0826,30.006,30.0269,12500.0
2012-09-18 14:30:00,43.15,43.19,43.08,43.17,27200.0,30.0408,30.0687,29.9921,30.0547,27200.0
2012-09-18 15:00:00,43.17,43.31,43.15,43.23,29600.0,30.0547,30.1522,30.0408,30.0965,29600.0
2012-09-18 15:30:00,43.24,43.34,43.19,43.22,126700.0,30.1035,30.1731,30.0687,30.0896,126700.0
2012-09-19 09:30:00,43.07,43.14,42.83,42.92,128300.0,29.9851,30.0339,29.818,29.8807,128300.0
2012-09-19 10:00:00,42.94,43.13,42.92,42.95,88200.0,29.8946,30.0269,29.8807,29.9016,88200.0
2012-09-19 10:30:00,42.93,43.01,42.84,42.99,76800.0,29.8877,29.9434,29.825,29.9294,76800.0
2012-09-19 11:00:00,42.97,43.03,42.89,43.0,85500.0,29.9155,29.9573,29.8598,29.9364,85500.0
2012-09-19 11:30:00,43.0,43.07,42.92,42.96,25200.0,29.9364,29.9851,29.8807,29.9085,25200.0
2012-09-19 12:00:00,42.98,43.06,42.92,43.02,25700.0,29.9225,29.9782,29.8807,29.9503,25700.0
2012-09-19 12:30:00,43.02,43.03,42.94,43.0,18100.0,29.9503,29.9573,29.8946,29.9364,18100.0
2012-09-19 13:00:00,42.98,43.0,42.82,42.85,22000.0,29.9225,29.9364,29.8111,29.832,22000.0
2012-09-19 13:30:00,42.87,42.91,42.78,42.82,30800.0,29.8459,29.8737,29.7832,29.8111,30800.0
2012-09-19 14:00:00,42.83,42.87,42.78,42.78,45200.0,29.818,29.8459,29.7832,29.7832,45200.0
2012-09-19 14:30:00,42.78,42.89,42.78,42.88,49900.0,29.7832,29.8598,29.7832,29.8528,49900.0
2012-09-19 15:00:00,42.88,43.03,42.83,43.01,56400.0,29.8528,29.9573,29.818,29.9434,56400.0
2012-09-19 15:30:00,42.99,43.03,42.73,42.73,309900.0,29.9294,29.9573,29.7484,29.7484,309900.0
2012-09-20 09:30:00,41.56,41.61,41.1,41.33,154500.0,28.9339,28.9687,28.6136,28.7737,154500.0
2012-09-20 10:00:00,41.35,41.72,41.31,41.67,157400.0,28.7877,29.0453,28.7598,29.0105,157400.0
2012-09-20 10:30:00,41.67,41.88,41.65,41.81,58300.0,29.0105,29.1567,28.9965,29.1079,58300.0
2012-09-20 11:00:00,41.84,41.91,41.67,41.67,172300.0,29.1288,29.1775,29.0105,29.0105,172300.0
2012-09-20 11:30:00,41.69,41.83,41.68,41.8,59700.0,29.0244,29.1218,29.0174,29.101,59700.0
2012-09-20 12:00:00,41.79,41.84,41.73,41.77,393600.0,29.094,29.1288,29.0522,29.0801,393600.0
2012-09-20 12:30:00,41.77,41.83,41.7,41.74,44200.0,29.0801,29.1218,29.0313,29.0592,44200.0
2012-09-20 13:00:00,41.72,41.77,41.69,41.76,34300.0,29.0453,29.0801,29.0244,29.0731,34300.0
2012-09-20 13:30:00,41.76,41.77,41.68,41.74,38600.0,29.0731,29.0801,29.0174,29.0592,38600.0
2012-09-20 14:00:00,41.76,41.79,41.74,41.76,41300.0,29.0731,29.094,29.0592,29.0731,41300.0
2012-09-20 14:30:00,41.75,41.83,41.73,41.75,49100.0,29.0661,29.1218,29.0522,29.0661,49100.0
2012-09-20 15:00:00,41.75,41.86,41.73,41.79,102600.0,29.0661,29.1427,29.0522,29.094,102600.0
2012-09-20 15:30:00,41.8,41.85,41.61,41.61,361600.0,29.101,29.1358,28.9687,28.9687,361600.0
2012-09-21 09:30:00,41.52,41.65,41.49,41.6,204600.0,28.906,28.9965,28.8851,28.9617,204600.0
2012-09-21 10:00:00,41.6,41.64,41.44,41.59,88500.0,28.9617,28.9896,28.8503,28.9548,88500.0
2012-09-21 10:30:00,41.59,41.65,41.38,41.41,69100.0,28.9548,28.9965,28.8086,28.8294,69100.0
2012-09-21 11:00:00,41.41,41.46,41.24,41.3,67700.0,28.8294,28.8643,28.7111,28.7529,67700.0
2012-09-21 11:30:00,41.33,41.48,41.3,41.4,26800.0,28.7737,28.8782,28.7529,28.8225,26800.0
2012-09-21 12:00:00,41.41,41.43,41.34,41.39,30800.0,28.8294,28.8434,28.7807,28.8155,30800.0
2012-09-21 12:30:00,41.39,41.5,41.38,41.5,97600.0,28.8155,28.8921,28.8086,28.8921,97600.0
2012-09-21 13:00:00,41.5,41.59,41.48,41.5,54500.0,28.8921,28.9548,28.8782,28.8921,54500.0
2012-09-21 13:30:00,41.5,41.59,41.49,41.58,58800.0,28.8921,28.9548,28.8851,28.9478,58800.0
2012-09-21 14:00:00,41.58,41.6,41.49,41.51,232600.0,28.9478,28.9617,28.8851,28.8991,232600.0
2012-09-21 14:30:00,41.51,41.6,41.5,41.54,425100.0,28.8991,28.9617,28.8921,28.9199,425100.0
2012-09-21 15:00:00,41.53,41.71,41.52,41.64,116200.0,28.913,29.0383,28.906,28.9896,116200.0
2012-09-21 15:30:00,41.63,41.65,41.5,41.5,223500.0,28.9826,28.9965,28.8921,28.8921,223500.0
2012-09-24 09:30:00,40.27,40.66,40.2,40.62,152300.0,28.0358,28.3073,27.987,28.2794,152300.0
2012-09-24 10:00:00,40.63,40.73,40.47,40.73,152000.0,28.2864,28.356,28.175,28.356,152000.0
2012-09-24 10:30:00,40.72,40.75,40.59,40.71,114900.0,28.3491,28.37,28.2586,28.3421,114900.0
2012-09-24 11:00:00,40.73,40.91,40.65,40.89,100600.0,28.356,28.4813,28.3003,28.4674,100600.0
2012-09-24 11:30:00,40.88,40.9,40.81,40.87,52100.0,28.4605,28.4744,28.4117,28.4535,52100.0
2012-09-24 12:00:00,40.86,40.97,40.84,40.89,49800.0,28.4465,28.5231,28.4326,28.4674,49800.0
2012-09-24 12:30:00,40.9,41.02,40.86,40.99,43700.0,28.4744,28.5579,28.4465,28.537,43700.0
2012-09-24 13:00:00,40.99,41.14,40.99,41.12,39600.0,28.537,28.6415,28.537,28.6275,39600.0
2012-09-24 13:30:00,41.11,41.14,41.02,41.1,45200.0,28.6206,28.6415,28.5579,28.6136,45200.0
2012-09-24 14:00:00,41.09,41.19,41.0,41.18,109900.0,28.6067,28.6763,28.544,28.6693,109900.0
2012-09-24 14:30:00,41.18,41.39,41.17,41.3,106100.0,28.6693,28.8155,28.6624,28.7529,106100.0
2012-09-24 15:00:00,41.29,41.4,41.16,41.36,98900.0,28.7459,28.8225,28.6554,28.7946,98900.0
2012-09-24 15:30:00,41.34,41.38,41.09,41.13,244600.0,28.7807,28.8086,28.6067,28.6345,244600.0
2012-09-25 09:30:00,41.53,41.59,41.44,41.55,93300.0,28.913,28.9548,28.8503,28.9269,93300.0
2012-09-25 10:00:00,41.55,41.91,41.55,41.84,186000.0,28.9269,29.1775,28.9269,29.1288,186000.0
2012-09-25 10:30:00,41.82,41.92,41.78,41.92,70200.0,29.1149,29.1845,29.087,29.1845,70200.0
2012-09-25 11:00:00,41.93,42.13,41.93,42.09,204000.0,29.1915,29.3307,29.1915,29.3029,204000.0
2012-09-25 11:30:00,42.08,42.19,42.04,42.1,46700.0,29.2959,29.3725,29.268,29.3098,46700.0
2012-09-25 12:00:00,42.1,42.11,41.82,41.88,46900.0,29.3098,29.3168,29.1149,29.1567,46900.0
2012-09-25 12:30:00,41.87,41.88,41.62,41.84,101500.0,29.1497,29.1567,28.9756,29.1288,101500.0
2012-09-25 13:00:00,41.81,41.86,41.73,41.73,36100.0,29.1079,29.1427,29.0522,29.0522,36100.0
2012-09-25 13:30:00,41.74,41.86,41.7,41.76,36800.0,29.0592,29.1427,29.0313,29.0731,36800.0
2012-09-25 14:00:00,41.76,41.82,41.59,41.61,27300.0,29.0731,29.1149,28.9548,28.9687,27300.0
2012-09-25 14:30:00,41.64,41.82,41.51,41.53,57600.0,28.9896,29.1149,28.8991,28.913,57600.0
2012-09-25 15:00:00,41.55,41.55,41.3,41.37,71700.0,28.9269,28.9269,28.7529,28.8016,71700.0
2012-09-25 15:30:00,41.38,41.41,41.22,41.27,136400.0,28.8086,28.8294,28.6972,28.732,136400.0
2012-09-26 09:30:00,41.05,41.06,40.6,40.75,291100.0,28.5788,28.5858,28.2655,28.37,291100.0
2012-09-26 10:00:00,40.76,41.04,40.73,40.78,96200.0,28.3769,28.5719,28.356,28.3908,96200.0
2012-09-26 10:30:00,40.8,40.86,40.63,40.65,65700.0,28.4048,28.4465,28.2864,28.3003,65700.0
2012-09-26 11:00:00,40.65,40.89,40.65,40.86,53100.0,28.3003,28.4674,28.3003,28.4465,53100.0
2012-09-26 11:30:00,40.87,40.97,40.72,40.76,88900.0,28.4535,28.5231,28.3491,28.3769,88900.0
2012-09-26 12:00:00,40.76,40.95,40.76,40.85,34300.0,28.3769,28.5092,28.3769,28.4396,34300.0
2012-09-26 12:30:00,40.86,40.9,40.75,40.83,25500.0,28.4465,28.4744,28.37,28.4256,25500.0
2012-09-26 13:00:00,40.84,41.0,40.8,40.93,36400.0,28.4326,28.544,28.4048,28.4953,36400.0
2012-09-26 13:30:00,40.92,40.96,40.7,40.72,33000.0,28.4883,28.5162,28.3351,28.3491,33000.0
2012-09-26 14:00:00,40.72,40.86,40.71,40.76,26200.0,28.3491,28.4465,28.3421,28.3769,26200.0
2012-09-26 14:30:00,40.76,41.09,40.73,41.05,177600.0,28.3769,28.6067,28.356,28.5788,177600.0
2012-09-26 15:00:00,41.05,41.27,40.98,41.22,217100.0,28.5788,28.732,28.5301,28.6972,217100.0
2012-09-26 15:30:00,41.22,41.34,41.16,41.16,293600.0,28.6972,28.7807,28.6554,28.6554,293600.0
2012-09-27 09:30:00,41.35,41.39,41.1,41.15,101700.0,28.7877,28.8155,28.6136,28.6484,101700.0
2012-09-27 10:00:00,41.14,41.17,40.98,41.06,33000.0,28.6415,28.6624,28.5301,28.5858,33000.0
2012-09-27 10:30:00,41.08,41.23,40.93,41.15,44900.0,28.5997,28.7041,28.4953,28.6484,44900.0
2012-09-27 11:00:00,41.16,41.25,41.04,41.2,42200.0,28.6554,28.7181,28.5719,28.6832,42200.0
2012-09-27 11:30:00,41.19,41.4,41.12,41.35,39900.0,28.6763,28.8225,28.6275,28.7877,39900.0
2012-09-27 12:00:00,41.34,41.71,41.34,41.69,40800.0,28.7807,29.0383,28.7807,29.0244,40800.0
2012-09-27 12:30:00,41.69,41.79,41.65,41.79,51100.0,29.0244,29.094,28.9965,29.094,51100.0
2012-09-27 13:00:00,41.82,42.02,41.76,42.0,49000.0,29.1149,29.2541,29.0731,29.2402,49000.0
2012-09-27 13:30:00,41.99,42.02,41.87,41.97,55300.0,29.2332,29.2541,29.1497,29.2193,55300.0
2012-09-27 14:00:00,41.98,42.01,41.9,41.93,20800.0,29.2263,29.2472,29.1706,29.1915,20800.0
2012-09-27 14:30:00,41.94,41.97,41.87,41.88,17000.0,29.1984,29.2193,29.1497,29.1567,17000.0
2012-09-27 15:00:00,41.88,41.93,41.8,41.82,33700.0,29.1567,29.1915,29.101,29.1149,33700.0
2012-09-27 15:30:00,41.82,41.89,41.64,41.83,177300.0,29.1149,29.1636,28.9896,29.1218,177300.0
2012-09-28 09:30:00,41.1,41.17,40.94,41.05,95200.0,28.6136,28.6624,28.5022,28.5788,95200.0
2012-09-28 10:00:00,41.03,41.11,40.82,40.86,62900.0,28.5649,28.6206,28.4187,28.4465,62900.0
2012-09-28 10:30:00,40.87,41.13,40.82,41.11,45200.0,28.4535,28.6345,28.4187,28.6206,45200.0
2012-09-28 11:00:00,41.12,41.14,40.84,40.85,44800.0,28.6275,28.6415,28.4326,28.4396,44800.0
2012-09-28 11:30:00,40.84,40.94,40.73,40.78,77900.0,28.4326,28.5022,28.356,28.3908,77900.0
2012-09-28 12:00:00,40.77,41.04,40.76,40.87,39700.0,28.3839,28.5719,28.3769,28.4535,39700.0
2012-09-28 12:30:00,40.87,40.94,40.84,40.87,15000.0,28.4535,28.5022,28.4326,28.4535,15000.0
2012-09-28 13:00:00,40.88,40.96,40.69,40.85,58500.0,28.4605,28.5162,28.3282,28.4396,58500.0
2012-09-28 13:30:00,40.86,41.0,40.83,40.9,46400.0,28.4465,28.544,28.4256,28.4744,46400.0
2012-09-28 14:00:00,40.91,40.94,40.82,40.85,24400.0,28.4813,28.5022,28.4187,28.4396,24400.0
2012-09-28 14:30:00,40.83,40.89,40.73,40.85,31300.0,28.4256,28.4674,28.356,28.4396,31300.0
2012-09-28 15:00:00,40.82,40.85,40.73,40.77,28200.0,28.4187,28.4396,28.356,28.3839,28200.0
2012-09-28 15:30:00,40.76,40.91,40.71,40.76,78400.0,28.3769,28.4813,28.3421,28.3769,78400.0
2012-10-01 09:30:00,41.6,41.73,41.49,41.51,64500.0,28.9617,29.0522,28.8851,28.8991,64500.0
2012-10-01 10:00:00,41.51,41.99,41.5,41.82,107400.0,28.8991,29.2332,28.8921,29.1149,107400.0
2012-10-01 10:30:00,41.82,41.82,41.53,41.58,135700.0,29.1149,29.1149,28.913,28.9478,135700.0
2012-10-01 11:00:00,41.62,41.72,41.56,41.72,138500.0,28.9756,29.0453,28.9339,29.0453,138500.0
2012-10-01 11:30:00,41.72,41.79,41.66,41.78,59300.0,29.0453,29.094,29.0035,29.087,59300.0
2012-10-01 12:00:00,41.79,41.94,41.79,41.91,63500.0,29.094,29.1984,29.094,29.1775,63500.0
2012-10-01 12:30:00,41.9,41.98,41.85,41.89,66900.0,29.1706,29.2263,29.1358,29.1636,66900.0
2012-10-01 13:00:00,41.9,41.9,41.71,41.88,102900.0,29.1706,29.1706,29.0383,29.1567,102900.0
2012-10-01 13:30:00,41.88,41.95,41.75,41.92,107500.0,29.1567,29.2054,29.0661,29.1845,107500.0
2012-10-01 14:00:00,41.91,41.92,41.8,41.84,90900.0,29.1775,29.1845,29.101,29.1288,90900.0
2012-10-01 14:30:00,41.84,41.89,41.73,41.79,118900.0,29.1288,29.1636,29.0522,29.094,118900.0
2012-10-01 15:00:00,41.78,41.79,41.4,41.5,158200.0,29.087,29.094,28.8225,28.8921,158200.0
2012-10-01 15:30:00,41.49,41.66,41.44,41.55,299000.0,28.8851,29.0035,28.8503,28.9269,299000.0
2012-10-02 09:30:00,42.31,42.36,41.97,42.13,230100.0,29.456,29.4908,29.2193,29.3307,230100.0
2012-10-02 10:00:00,42.13,42.24,41.85,42.24,180200.0,29.3307,29.4073,29.1358,29.4073,180200.0
2012-10-02 10:30:00,42.24,42.31,42.07,42.15,172900.0,29.4073,29.456,29.2889,29.3446,172900.0
2012-10-02 11:00:00,42.14,42.33,42.11,42.23,162300.0,29.3377,29.4699,29.3168,29.4003,162300.0
2012-10-02 11:30:00,42.25,42.38,41.96,42.11,104500.0,29.4142,29.5048,29.2123,29.3168,104500.0
2012-10-02 12:00:00,42.11,42.31,42.08,42.28,71900.0,29.3168,29.456,29.2959,29.4351,71900.0
2012-10-02 12:30:00,42.29,42.3,42.16,42.25,36500.0,29.4421,29.4491,29.3516,29.4142,36500.0
2012-10-02 13:00:00,42.25,42.29,42.21,42.23,62300.0,29.4142,29.4421,29.3864,29.4003,62300.0
2012-10-02 13:30:00,42.24,42.34,42.19,42.25,55000.0,29.4073,29.4769,29.3725,29.4142,55000.0
2012-10-02 14:00:00,42.24,42.36,42.23,42.31,124600.0,29.4073,29.4908,29.4003,29.456,124600.0
2012-10-02 14:30:00,42.28,42.37,42.24,42.3,92200.0,29.4351,29.4978,29.4073,29.4491,92200.0
2012-10-02 15:00:00,42.3,42.47,42.27,42.44,185700.0,29.4491,29.5674,29.4282,29.5465,185700.0
2012-10-02 15:30:00,42.45,42.58,42.38,42.43,401500.0,29.5535,29.644,29.5048,29.5396,401500.0
2012-10-03 09:30:00,42.34,42.4,41.94,41.99,208200.0,29.4769,29.5187,29.1984,29.2332,208200.0
2012-10-03 10:00:00,42.03,42.2,41.86,41.96,180700.0,29.2611,29.3794,29.1427,29.2123,180700.0
2012-10-03 10:30:00,41.98,42.0,41.58,41.62,192200.0,29.2263,29.2402,28.9478,28.9756,192200.0
2012-10-03 11:00:00,41.62,41.92,41.61,41.73,55300.0,28.9756,29.1845,28.9687,29.0522,55300.0
2012-10-03 11:30:00,41.71,41.87,41.71,41.76,40200.0,29.0383,29.1497,29.0383,29.0731,40200.0
2012-10-03 12:00:00,41.78,41.84,41.76,41.8,41400.0,29.087,29.1288,29.0731,29.101,41400.0
2012-10-03 12:30:00,41.8,41.84,41.73,41.76,32400.0,29.101,29.1288,29.0522,29.0731,32400.0
2012-10-03 13:00:00,41.76,41.76,41.66,41.66,38900.0,29.0731,29.0731,29.0035,29.0035,38900.0
2012-10-03 13:30:00,41.66,41.66,41.47,41.49,82400.0,29.0035,29.0035,28.8712,28.8851,82400.0
2012-10-03 14:00:00,41.49,41.54,41.35,41.36,86100.0,28.8851,28.9199,28.7877,28.7946,86100.0
2012-10-03 14:30:00,41.37,41.45,41.32,41.35,71300.0,28.8016,28.8573,28.7668,28.7877,71300.0
2012-10-03 15:00:00,41.34,41.42,41.23,41.35,147100.0,28.7807,28.8364,28.7041,28.7877,147100.0
2012-10-03 15:30:00,41.35,41.39,41.29,41.36,239300.0,28.7877,28.8155,28.7459,28.7946,239300.0
2012-10-04 09:30:00,41.41,41.52,41.23,41.31,205500.0,28.8294,28.906,28.7041,28.7598,205500.0
2012-10-04 10:00:00,41.31,41.42,41.22,41.35,212300.0,28.7598,28.8364,28.6972,28.7877,212300.0
2012-10-04 10:30:00,41.34,41.38,41.28,41.34,104500.0,28.7807,28.8086,28.7389,28.7807,104500.0
2012-10-04 11:00:00,41.35,41.37,41.22,41.32,64900.0,28.7877,28.8016,28.6972,28.7668,64900.0
2012-10-04 11:30:00,41.31,41.36,41.27,41.34,48100.0,28.7598,28.7946,28.732,28.7807,48100.0
2012-10-04 12:00:00,41.34,41.41,41.34,41.35,73100.0,28.7807,28.8294,28.7807,28.7877,73100.0
2012-10-04 12:30:00,41.36,41.43,41.33,41.36,54500.0,28.7946,28.8434,28.7737,28.7946,54500.0
2012-10-04 13:00:00,41.36,41.45,41.34,41.39,85300.0,28.7946,28.8573,28.7807,28.8155,85300.0
2012-10-04 13:30:00,41.39,41.43,41.34,41.41,75300.0,28.8155,28.8434,28.7807,28.8294,75300.0
2012-10-04 14:00:00,41.41,41.41,41.3,41.36,89800.0,28.8294,28.8294,28.7529,28.7946,89800.0
2012-10-04 14:30:00,41.36,41.48,41.35,41.41,75900.0,28.7946,28.8782,28.7877,28.8294,75900.0
2012-10-04 15:00:00,41.41,41.47,41.39,41.41,70200.0,28.8294,28.8712,28.8155,28.8294,70200.0
2012-10-04 15:30:00,41.42,41.44,41.31,41.31,372600.0,28.8364,28.8503,28.7598,28.7598,372600.0
2012-10-05 09:30:00,41.75,41.88,41.51,41.63,178900.0,29.0661,29.1567,28.8991,28.9826,178900.0
2012-10-05 10:00:00,41.62,41.73,41.59,41.66,83700.0,28.9756,29.0522,28.9548,29.0035,83700.0
2012-10-05 10:30:00,41.66,41.72,41.56,41.61,108100.0,29.0035,29.0453,28.9339,28.9687,108100.0
2012-10-05 11:00:00,41.62,41.62,41.47,41.59,122600.0,28.9756,28.9756,28.8712,28.9548,122600.0
2012-10-05 11:30:00,41.6,41.62,41.39,41.42,76800.0,28.9617,28.9756,28.8155,28.8364,76800.0
2012-10-05 12:00:00,41.42,41.54,41.39,41.51,69700.0,28.8364,28.9199,28.8155,28.8991,69700.0
2012-10-05 12:30:00,41.5,41.53,41.34,41.42,100300.0,28.8921,28.913,28.7807,28.8364,100300.0
2012-10-05 13:00:00,41.44,41.51,41.37,41.39,86000.0,28.8503,28.8991,28.8016,28.8155,86000.0
2012-10-05 13:30:00,41.37,41.42,41.21,41.23,71900.0,28.8016,28.8364,28.6902,28.7041,71900.0
2012-10-05 14:00:00,41.24,41.26,41.19,41.25,32600.0,28.7111,28.725,28.6763,28.7181,32600.0
2012-10-05 14:30:00,41.24,41.24,41.1,41.12,170300.0,28.7111,28.7111,28.6136,28.6275,170300.0
2012-10-05 15:00:00,41.13,41.31,41.12,41.23,132800.0,28.6345,28.7598,28.6275,28.7041,132800.0
2012-10-05 15:30:00,41.24,41.31,41.11,41.11,486900.0,28.7111,28.7598,28.6206,28.6206,486900.0
2012-10-08 09:30:00,41.07,41.14,40.89,40.89,106900.0,28.5927,28.6415,28.4674,28.4674,106900.0
2012-10-08 10:00:00,40.9,41.03,40.9,40.94,60800.0,28.4744,28.5649,28.4744,28.5022,60800.0
2012-10-08 10:30:00,40.94,41.07,40.89,40.96,104500.0,28.5022,28.5927,28.4674,28.5162,104500.0
2012-10-08 11:00:00,40.96,41.05,40.94,40.97,53200.0,28.5162,28.5788,28.5022,28.5231,53200.0
2012-10-08 11:30:00,40.97,41.02,40.92,41.0,34300.0,28.5231,28.5579,28.4883,28.544,34300.0
2012-10-08 12:00:00,41.0,41.05,40.99,41.02,130500.0,28.544,28.5788,28.537,28.5579,130500.0
2012-10-08 12:30:00,41.03,41.06,40.99,41.03,48600.0,28.5649,28.5858,28.537,28.5649,48600.0
2012-10-08 13:00:00,41.03,41.03,40.93,40.98,26900.0,28.5649,28.5649,28.4953,28.5301,26900.0
2012-10-08 13:30:00,40.99,41.02,40.95,40.95,30400.0,28.537,28.5579,28.5092,28.5092,30400.0
2012-10-08 14:00:00,40.96,41.01,40.92,40.99,26600.0,28.5162,28.551,28.4883,28.537,26600.0
2012-10-08 14:30:00,40.99,41.06,40.98,41.0,45700.0,28.537,28.5858,28.5301,28.544,45700.0
2012-10-08 15:00:00,41.0,41.15,40.99,41.11,149100.0,28.544,28.6484,28.537,28.6206,149100.0
2012-10-08 15:30:00,41.11,41.17,40.9,40.9,281400.0,28.6206,28.6624,28.4744,28.4744,281400.0
2012-10-09 09:30:00,40.49,40.94,40.48,40.82,114800.0,28.1889,28.5022,28.182,28.4187,114800.0
2012-10-09 10:00:00,40.82,41.06,40.79,40.96,149700.0,28.4187,28.5858,28.3978,28.5162,149700.0
2012-10-09 10:30:00,40.96,40.99,40.46,40.52,150900.0,28.5162,28.537,28.1681,28.2098,150900.0
2012-10-09 11:00:00,40.52,40.58,40.39,40.58,71500.0,28.2098,28.2516,28.1193,28.2516,71500.0
2012-10-09 11:30:00,40.56,40.61,40.36,40.38,57300.0,28.2377,28.2725,28.0984,28.1124,57300.0
2012-10-09 12:00:00,40.37,40.51,40.35,40.42,56800.0,28.1054,28.2029,28.0915,28.1402,56800.0
2012-10-09 12:30:00,40.42,40.48,40.3,40.31,91300.0,28.1402,28.182,28.0567,28.0636,91300.0
2012-10-09 13:00:00,40.32,40.54,40.3,40.46,202000.0,28.0706,28.2238,28.0567,28.1681,202000.0
2012-10-09 13:30:00,40.45,40.54,40.42,40.44,195000.0,28.1611,28.2238,28.1402,28.1541,195000.0
2012-10-09 14:00:00,40.42,40.5,40.42,40.44,100400.0,28.1402,28.1959,28.1402,28.1541,100400.0
2012-10-09 14:30:00,40.43,40.55,40.42,40.55,90800.0,28.1472,28.2307,28.1402,28.2307,90800.0
2012-10-09 15:00:00,40.55,40.57,40.39,40.42,139900.0,28.2307,28.2446,28.1193,28.1402,139900.0
2012-10-09 15:30:00,40.42,40.49,40.23,40.23,504900.0,28.1402,28.1889,28.0079,28.0079,504900.0
2012-10-10 09:30:00,40.26,40.32,40.08,40.08,92000.0,28.0288,28.0706,27.9035,27.9035,92000.0
2012-10-10 10:00:00,40.08,40.24,39.96,40.23,214900.0,27.9035,28.0149,27.82,28.0079,214900.0
2012-10-10 10:30:00,40.23,40.3,40.09,40.09,79300.0,28.0079,28.0567,27.9105,27.9105,79300.0
2012-10-10 11:00:00,40.09,40.11,40.0,40.01,67600.0,27.9105,27.9244,27.8478,27.8548,67600.0
2012-10-10 11:30:00,40.01,40.06,39.77,39.82,65500.0,27.8548,27.8896,27.6877,27.7225,65500.0
2012-10-10 12:00:00,39.83,40.0,39.83,40.0,35300.0,27.7295,27.8478,27.7295,27.8478,35300.0
2012-10-10 12:30:00,40.01,40.01,39.76,39.76,41300.0,27.8548,27.8548,27.6807,27.6807,41300.0
2012-10-10 13:00:00,39.77,39.79,39.69,39.72,80300.0,27.6877,27.7016,27.632,27.6529,80300.0
2012-10-10 13:30:00,39.71,39.83,39.69,39.82,56400.0,27.6459,27.7295,27.632,27.7225,56400.0
2012-10-10 14:00:00,39.83,39.89,39.76,39.77,63500.0,27.7295,27.7712,27.6807,27.6877,63500.0
2012-10-10 14:30:00,39.77,39.84,39.77,39.81,36000.0,27.6877,27.7364,27.6877,27.7155,36000.0
2012-10-10 15:00:00,39.8,39.87,39.77,39.83,34900.0,27.7086,27.7573,27.6877,27.7295,34900.0
2012-10-10 15:30:00,39.82,39.83,39.68,39.68,415600.0,27.7225,27.7295,27.625,27.625,415600.0
2012-10-11 09:30:00,39.89,40.01,39.86,39.89,169900.0,27.7712,27.8548,27.7503,27.7712,169900.0
2012-10-11 10:00:00,39.89,39.95,39.77,39.9,122600.0,27.7712,27.813,27.6877,27.7782,122600.0
2012-10-11 10:30:00,39.91,40.19,39.91,40.04,230200.0,27.7851,27.9801,27.7851,27.8757,230200.0
2012-10-11 11:00:00,40.02,40.07,39.98,40.02,79500.0,27.8617,27.8965,27.8339,27.8617,79500.0
2012-10-11 11:30:00,40.02,40.03,39.87,40.0,54400.0,27.8617,27.8687,27.7573,27.8478,54400.0
2012-10-11 12:00:00,40.0,40.04,39.94,39.94,52100.0,27.8478,27.8757,27.806,27.806,52100.0
2012-10-11 12:30:00,39.95,40.01,39.86,39.96,155400.0,27.813,27.8548,27.7503,27.82,155400.0
2012-10-11 13:00:00,39.95,40.05,39.9,40.0,142000.0,27.813,27.8826,27.7782,27.8478,142000.0
2012-10-11 13:30:00,40.01,40.03,39.93,39.98,52800.0,27.8548,27.8687,27.7991,27.8339,52800.0
2012-10-11 14:00:00,39.98,40.03,39.96,39.98,64100.0,27.8339,27.8687,27.82,27.8339,64100.0
2012-10-11 14:30:00,39.97,40.01,39.93,39.99,63500.0,27.8269,27.8548,27.7991,27.8408,63500.0
2012-10-11 15:00:00,39.98,40.04,39.95,40.03,129500.0,27.8339,27.8757,27.813,27.8687,129500.0
2012-10-11 15:30:00,40.03,40.04,39.92,39.93,308200.0,27.8687,27.8757,27.7921,27.7991,308200.0
2012-10-12 09:30:00,39.95,40.18,39.89,40.06,56800.0,27.813,27.9731,27.7712,27.8896,56800.0
2012-10-12 10:00:00,40.06,40.09,39.87,39.92,54300.0,27.8896,27.9105,27.7573,27.7921,54300.0
2012-10-12 10:30:00,39.91,39.97,39.78,39.84,81900.0,27.7851,27.8269,27.6946,27.7364,81900.0
2012-10-12 11:00:00,39.82,39.89,39.71,39.73,67800.0,27.7225,27.7712,27.6459,27.6598,67800.0
2012-10-12 11:30:00,39.72,39.72,39.5,39.59,84100.0,27.6529,27.6529,27.4997,27.5624,84100.0
2012-10-12 12:00:00,39.58,39.58,39.5,39.52,34100.0,27.5554,27.5554,27.4997,27.5136,34100.0
2012-10-12 12:30:00,39.51,39.62,39.51,39.62,21200.0,27.5067,27.5833,27.5067,27.5833,21200.0
2012-10-12 13:00:00,39.62,39.64,39.6,39.62,47700.0,27.5833,27.5972,27.5693,27.5833,47700.0
2012-10-12 13:30:00,39.63,39.65,39.58,39.62,58500.0,27.5902,27.6041,27.5554,27.5833,58500.0
2012-10-12 14:00:00,39.61,39.7,39.59,39.66,62200.0,27.5763,27.6389,27.5624,27.6111,62200.0
2012-10-12 14:30:00,39.66,39.76,39.62,39.62,52400.0,27.6111,27.6807,27.5833,27.5833,52400.0
2012-10-12 15:00:00,39.63,39.76,39.58,39.75,49600.0,27.5902,27.6807,27.5554,27.6738,49600.0
2012-10-12 15:30:00,39.74,39.76,39.62,39.62,246700.0,27.6668,27.6807,27.5833,27.5833,246700.0
2012-10-15 09:30:00,39.8,39.93,39.54,39.66,69700.0,27.7086,27.7991,27.5276,27.6111,69700.0
2012-10-15 10:00:00,39.67,39.67,39.34,39.37,47300.0,27.6181,27.6181,27.3883,27.4092,47300.0
2012-10-15 10:30:00,39.35,39.43,39.32,39.43,34600.0,27.3953,27.451,27.3744,27.451,34600.0
2012-10-15 11:00:00,39.42,39.52,39.37,39.46,44000.0,27.444,27.5136,27.4092,27.4719,44000.0
2012-10-15 11:30:00,39.46,39.55,39.35,39.46,62500.0,27.4719,27.5345,27.3953,27.4719,62500.0
2012-10-15 12:00:00,39.46,39.72,39.43,39.7,30500.0,27.4719,27.6529,27.451,27.6389,30500.0
2012-10-15 12:30:00,39.7,39.79,39.68,39.74,45500.0,27.6389,27.7016,27.625,27.6668,45500.0
2012-10-15 13:00:00,39.73,39.77,39.65,39.66,36900.0,27.6598,27.6877,27.6041,27.6111,36900.0
2012-10-15 13:30:00,39.67,39.73,39.61,39.67,27300.0,27.6181,27.6598,27.5763,27.6181,27300.0
2012-10-15 14:00:00,39.68,39.76,39.65,39.68,32200.0,27.625,27.6807,27.6041,27.625,32200.0
2012-10-15 14:30:00,39.67,39.68,39.57,39.63,32200.0,27.6181,27.625,27.5484,27.5902,32200.0
2012-10-15 15:00:00,39.61,39.73,39.6,39.71,61700.0,27.5763,27.6598,27.5693,27.6459,61700.0
2012-10-15 15:30:00,39.72,39.79,39.64,39.73,67300.0,27.6529,27.7016,27.5972,27.6598,67300.0
2012-10-16 09:30:00,39.53,40.12,39.48,40.11,185800.0,27.5206,27.9314,27.4858,27.9244,185800.0
2012-10-16 10:00:00,40.1,40.1,39.88,39.93,97700.0,27.9174,27.9174,27.7643,27.7991,97700.0
2012-10-16 10:30:00,39.92,40.08,39.9,40.04,105900.0,27.7921,27.9035,27.7782,27.8757,105900.0
2012-10-16 11:00:00,40.04,40.16,39.98,40.16,69100.0,27.8757,27.9592,27.8339,27.9592,69100.0
2012-10-16 11:30:00,40.16,40.18,40.07,40.08,37700.0,27.9592,27.9731,27.8965,27.9035,37700.0
2012-10-16 12:00:00,40.08,40.17,40.07,40.17,43300.0,27.9035,27.9662,27.8965,27.9662,43300.0
2012-10-16 12:30:00,40.16,40.27,40.16,40.22,32300.0,27.9592,28.0358,27.9592,28.001,32300.0
2012-10-16 13:00:00,40.21,40.24,40.17,40.18,43900.0,27.994,28.0149,27.9662,27.9731,43900.0
2012-10-16 13:30:00,40.18,40.2,40.15,40.16,47400.0,27.9731,27.987,27.9522,27.9592,47400.0
2012-10-16 14:00:00,40.16,40.21,40.13,40.16,50600.0,27.9592,27.994,27.9383,27.9592,50600.0
2012-10-16 14:30:00,40.16,40.2,40.11,40.12,80100.0,27.9592,27.987,27.9244,27.9314,80100.0
2012-10-16 15:00:00,40.11,40.16,40.06,40.14,78100.0,27.9244,27.9592,27.8896,27.9453,78100.0
2012-10-16 15:30:00,40.15,40.23,40.14,40.18,170400.0,27.9522,28.0079,27.9453,27.9731,170400.0
2012-10-17 09:30:00,40.93,40.93,40.55,40.75,142000.0,28.4953,28.4953,28.2307,28.37,142000.0
2012-10-17 10:00:00,40.76,40.95,40.72,40.91,67300.0,28.3769,28.5092,28.3491,28.4813,67300.0
2012-10-17 10:30:00,40.91,41.09,40.78,41.05,119500.0,28.4813,28.6067,28.3908,28.5788,119500.0
2012-10-17 11:00:00,41.05,41.09,40.88,41.09,78200.0,28.5788,28.6067,28.4605,28.6067,78200.0
2012-10-17 11:30:00,41.08,41.21,41.04,41.21,71200.0,28.5997,28.6902,28.5719,28.6902,71200.0
2012-10-17 12:00:00,41.21,41.31,41.09,41.1,81500.0,28.6902,28.7598,28.6067,28.6136,81500.0
2012-10-17 12:30:00,41.1,41.17,41.07,41.1,42000.0,28.6136,28.6624,28.5927,28.6136,42000.0
2012-10-17 13:00:00,41.1,41.13,41.05,41.09,44000.0,28.6136,28.6345,28.5788,28.6067,44000.0
2012-10-17 13:30:00,41.1,41.1,40.96,40.97,50600.0,28.6136,28.6136,28.5162,28.5231,50600.0
2012-10-17 14:00:00,40.97,41.0,40.92,40.98,55800.0,28.5231,28.544,28.4883,28.5301,55800.0
2012-10-17 14:30:00,40.97,41.0,40.9,40.99,58400.0,28.5231,28.544,28.4744,28.537,58400.0
2012-10-17 15:00:00,41.0,41.03,40.96,41.03,85000.0,28.544,28.5649,28.5162,28.5649,85000.0
2012-10-17 15:30:00,41.03,41.08,40.91,40.96,224000.0,28.5649,28.5997,28.4813,28.5162,224000.0
2012-10-18 09:30:00,39.97,40.64,39.97,40.63,189000.0,27.8269,28.2934,27.8269,28.2864,189000.0
2012-10-18 10:00:00,40.62,40.69,40.35,40.39,103700.0,28.2794,28.3282,28.0915,28.1193,103700.0
2012-10-18 10:30:00,40.38,40.63,40.37,40.6,209800.0,28.1124,28.2864,28.1054,28.2655,209800.0
2012-10-18 11:00:00,40.6,40.64,40.52,40.58,288600.0,28.2655,28.2934,28.2098,28.2516,288600.0
2012-10-18 11:30:00,40.59,40.59,40.43,40.55,101400.0,28.2586,28.2586,28.1472,28.2307,101400.0
2012-10-18 12:00:00,40.56,40.73,40.56,40.65,69000.0,28.2377,28.356,28.2377,28.3003,69000.0
2012-10-18 12:30:00,40.65,40.66,40.53,40.56,300400.0,28.3003,28.3073,28.2168,28.2377,300400.0
2012-10-18 13:00:00,40.57,40.63,40.46,40.62,48800.0,28.2446,28.2864,28.1681,28.2794,48800.0
2012-10-18 13:30:00,40.6,40.65,40.19,40.2,87500.0,28.2655,28.3003,27.9801,27.987,87500.0
2012-10-18 14:00:00,40.19,40.3,40.17,40.24,88900.0,27.9801,28.0567,27.9662,28.0149,88900.0
2012-10-18 14:30:00,40.24,40.27,39.93,39.96,172900.0,28.0149,28.0358,27.7991,27.82,172900.0
2012-10-18 15:00:00,39.96,40.15,39.95,39.99,176800.0,27.82,27.9522,27.813,27.8408,176800.0
2012-10-18 15:30:00,39.99,40.27,39.97,40.19,379100.0,27.8408,28.0358,27.8269,27.9801,379100.0
2012-10-19 09:30:00,39.97,39.99,39.72,39.72,274100.0,27.8269,27.8408,27.6529,27.6529,274100.0
2012-10-19 10:00:00,39.72,39.78,39.49,39.59,181800.0,27.6529,27.6946,27.4927,27.5624,181800.0
2012-10-19 10:30:00,39.57,39.63,39.49,39.55,191000.0,27.5484,27.5902,27.4927,27.5345,191000.0
2012-10-19 11:00:00,39.56,39.57,39.3,39.3,135600.0,27.5415,27.5484,27.3605,27.3605,135600.0
2012-10-19 11:30:00,39.3,39.39,39.22,39.27,63500.0,27.3605,27.4231,27.3048,27.3396,63500.0
2012-10-19 12:00:00,39.27,39.29,39.0,39.03,139000.0,27.3396,27.3535,27.1516,27.1725,139000.0
2012-10-19 12:30:00,39.04,39.12,38.98,39.05,88600.0,27.1795,27.2352,27.1377,27.1864,88600.0
2012-10-19 13:00:00,39.05,39.14,39.04,39.09,101100.0,27.1864,27.2491,27.1795,27.2143,101100.0
2012-10-19 13:30:00,39.09,39.1,38.94,38.95,59300.0,27.2143,27.2212,27.1098,27.1168,59300.0
2012-10-19 14:00:00,38.96,39.11,38.96,39.01,38400.0,27.1238,27.2282,27.1238,27.1586,38400.0
2012-10-19 14:30:00,39.02,39.12,39.01,39.09,51500.0,27.1655,27.2352,27.1586,27.2143,51500.0
2012-10-19 15:00:00,39.09,39.1,38.91,38.91,137100.0,27.2143,27.2212,27.089,27.089,137100.0
2012-10-19 15:30:00,38.91,38.97,38.83,38.86,385700.0,27.089,27.1307,27.0333,27.0541,385700.0
2012-10-22 09:30:00,39.32,39.46,39.14,39.17,151200.0,27.3744,27.4719,27.2491,27.27,151200.0
2012-10-22 10:00:00,39.18,39.36,39.15,39.28,156600.0,27.2769,27.4022,27.256,27.3465,156600.0
2012-10-22 10:30:00,39.27,39.28,38.99,39.22,67600.0,27.3396,27.3465,27.1447,27.3048,67600.0
2012-10-22 11:00:00,39.19,39.26,39.03,39.18,108700.0,27.2839,27.3326,27.1725,27.2769,108700.0
2012-10-22 11:30:00,39.2,39.34,39.11,39.29,63500.0,27.2909,27.3883,27.2282,27.3535,63500.0
2012-10-22 12:00:00,39.29,39.43,39.2,39.38,50100.0,27.3535,27.451,27.2909,27.4162,50100.0
2012-10-22 12:30:00,39.38,39.39,39.25,39.25,27100.0,27.4162,27.4231,27.3257,27.3257,27100.0
2012-10-22 13:00:00,39.22,39.28,39.04,39.04,47700.0,27.3048,27.3465,27.1795,27.1795,47700.0
2012-10-22 13:30:00,39.04,39.11,38.84,38.93,69900.0,27.1795,27.2282,27.0402,27.1029,69900.0
2012-10-22 14:00:00,38.93,38.97,38.86,38.93,38100.0,27.1029,27.1307,27.0541,27.1029,38100.0
2012-10-22 14:30:00,38.92,38.92,38.71,38.76,112700.0,27.0959,27.0959,26.9497,26.9845,112700.0
2012-10-22 15:00:00,38.76,38.84,38.55,38.8,252100.0,26.9845,27.0402,26.8383,27.0124,252100.0
2012-10-22 15:30:00,38.81,38.96,38.62,38.94,383500.0,27.0193,27.1238,26.8871,27.1098,383500.0
2012-10-23 09:30:00,38.13,38.31,38.04,38.28,208400.0,26.5459,26.6712,26.4833,26.6504,208400.0
2012-10-23 10:00:00,38.27,38.37,38.13,38.16,98900.0,26.6434,26.713,26.5459,26.5668,98900.0
2012-10-23 10:30:00,38.15,38.18,38.0,38.13,106700.0,26.5598,26.5807,26.4554,26.5459,106700.0
2012-10-23 11:00:00,38.12,38.27,38.09,38.13,59800.0,26.539,26.6434,26.5181,26.5459,59800.0
2012-10-23 11:30:00,38.12,38.15,37.96,38.0,45600.0,26.539,26.5598,26.4276,26.4554,45600.0
2012-10-23 12:00:00,38.0,38.11,37.96,38.04,55700.0,26.4554,26.532,26.4276,26.4833,55700.0
2012-10-23 12:30:00,38.04,38.1,38.02,38.05,49800.0,26.4833,26.525,26.4693,26.4902,49800.0
2012-10-23 13:00:00,38.03,38.16,38.01,38.07,61400.0,26.4763,26.5668,26.4624,26.5042,61400.0
2012-10-23 13:30:00,38.08,38.17,37.96,38.0,80000.0,26.5111,26.5738,26.4276,26.4554,80000.0
2012-10-23 14:00:00,38.0,38.03,37.9,37.97,67000.0,26.4554,26.4763,26.3858,26.4345,67000.0
2012-10-23 14:30:00,37.96,38.2,37.88,38.2,76200.0,26.4276,26.5947,26.3719,26.5947,76200.0
2012-10-23 15:00:00,38.2,38.28,38.15,38.15,92400.0,26.5947,26.6504,26.5598,26.5598,92400.0
2012-10-23 15:30:00,38.15,38.21,37.86,38.13,548000.0,26.5598,26.6016,26.3579,26.5459,548000.0
2012-10-24 09:30:00,38.49,38.57,38.19,38.44,56000.0,26.7966,26.8522,26.5877,26.7617,56000.0
2012-10-24 10:00:00,38.44,38.5,38.19,38.43,148600.0,26.7617,26.8035,26.5877,26.7548,148600.0
2012-10-24 10:30:00,38.4,38.57,38.38,38.55,63400.0,26.7339,26.8522,26.72,26.8383,63400.0
2012-10-24 11:00:00,38.55,38.62,38.31,38.47,57200.0,26.8383,26.8871,26.6712,26.7826,57200.0
2012-10-24 11:30:00,38.49,38.5,38.31,38.33,67400.0,26.7966,26.8035,26.6712,26.6852,67400.0
2012-10-24 12:00:00,38.34,38.38,38.3,38.3,45700.0,26.6921,26.72,26.6643,26.6643,45700.0
2012-10-24 12:30:00,38.3,38.33,38.2,38.21,50700.0,26.6643,26.6852,26.5947,26.6016,50700.0
2012-10-24 13:00:00,38.21,38.26,38.18,38.18,34200.0,26.6016,26.6364,26.5807,26.5807,34200.0
2012-10-24 13:30:00,38.19,38.19,38.14,38.15,33000.0,26.5877,26.5877,26.5529,26.5598,33000.0
2012-10-24 14:00:00,38.16,38.19,37.92,38.12,89000.0,26.5668,26.5877,26.3997,26.539,89000.0
2012-10-24 14:30:00,38.13,38.16,37.88,37.97,159900.0,26.5459,26.5668,26.3719,26.4345,159900.0
2012-10-24 15:00:00,37.96,38.0,37.82,37.84,155400.0,26.4276,26.4554,26.3301,26.344,155400.0
2012-10-24 15:30:00,37.84,37.95,37.82,37.86,337400.0,26.344,26.4206,26.3301,26.3579,337400.0
2012-10-25 09:30:00,38.39,38.39,38.05,38.13,70200.0,26.7269,26.7269,26.4902,26.5459,70200.0
2012-10-25 10:00:00,38.14,38.29,38.04,38.15,70800.0,26.5529,26.6573,26.4833,26.5598,70800.0
2012-10-25 10:30:00,38.15,38.27,38.06,38.21,70800.0,26.5598,26.6434,26.4972,26.6016,70800.0
2012-10-25 11:00:00,38.2,38.26,37.97,37.99,67700.0,26.5947,26.6364,26.4345,26.4485,67700.0
2012-10-25 11:30:00,38.0,38.04,37.8,37.88,100300.0,26.4554,26.4833,26.3162,26.3719,100300.0
2012-10-25 12:00:00,37.89,38.05,37.85,38.05,69900.0,26.3788,26.4902,26.351,26.4902,69900.0
2012-10-25 12:30:00,38.03,38.23,38.02,38.23,40800.0,26.4763,26.6155,26.4693,26.6155,40800.0
2012-10-25 13:00:00,38.21,38.38,38.05,38.35,133500.0,26.6016,26.72,26.4902,26.6991,133500.0
2012-10-25 13:30:00,38.33,38.34,38.25,38.31,13900.0,26.6852,26.6921,26.6295,26.6712,13900.0
2012-10-25 14:00:00,38.32,38.37,38.27,38.33,23300.0,26.6782,26.713,26.6434,26.6852,23300.0
2012-10-25 14:30:00,38.32,38.35,38.24,38.33,34700.0,26.6782,26.6991,26.6225,26.6852,34700.0
2012-10-25 15:00:00,38.33,38.36,38.13,38.18,48700.0,26.6852,26.706,26.5459,26.5807,48700.0
2012-10-25 15:30:00,38.17,38.2,38.06,38.2,338200.0,26.5738,26.5947,26.4972,26.5947,338200.0
2012-10-26 09:30:00,37.77,38.24,37.77,38.04,187300.0,26.2953,26.6225,26.2953,26.4833,187300.0
2012-10-26 10:00:00,37.97,38.22,37.86,38.02,24500.0,26.4345,26.6086,26.3579,26.4693,24500.0
2012-10-26 10:30:00,37.96,38.16,37.87,37.99,64800.0,26.4276,26.5668,26.3649,26.4485,64800.0
2012-10-26 11:00:00,37.99,38.08,37.92,38.07,46900.0,26.4485,26.5111,26.3997,26.5042,46900.0
2012-10-26 11:30:00,38.04,38.13,38.0,38.06,31500.0,26.4833,26.5459,26.4554,26.4972,31500.0
2012-10-26 12:00:00,38.06,38.07,37.93,38.07,48400.0,26.4972,26.5042,26.4067,26.5042,48400.0
2012-10-26 12:30:00,38.06,38.13,37.96,38.13,31900.0,26.4972,26.5459,26.4276,26.5459,31900.0
2012-10-26 13:00:00,38.11,38.16,38.09,38.16,27700.0,26.532,26.5668,26.5181,26.5668,27700.0
2012-10-26 13:30:00,38.12,38.31,38.11,38.31,50600.0,26.539,26.6712,26.532,26.6712,50600.0
2012-10-26 14:00:00,38.31,38.32,38.1,38.12,64800.0,26.6712,26.6782,26.525,26.539,64800.0
2012-10-26 14:30:00,38.13,38.18,38.02,38.03,44300.0,26.5459,26.5807,26.4693,26.4763,44300.0
2012-10-26 15:00:00,38.02,38.13,38.0,38.13,67600.0,26.4693,26.5459,26.4554,26.5459,67600.0
2012-10-26 15:30:00,38.13,38.13,38.02,38.05,109500.0,26.5459,26.5459,26.4693,26.4902,109500.0
2012-10-31 09:30:00,37.87,38.03,37.78,37.9,208700.0,26.3649,26.4763,26.3023,26.3858,208700.0
2012-10-31 10:00:00,37.9,37.92,37.55,37.58,148800.0,26.3858,26.3997,26.1421,26.163,148800.0
2012-10-31 10:30:00,37.55,37.59,37.36,37.4,102200.0,26.1421,26.17,26.0099,26.0377,102200.0
2012-10-31 11:00:00,37.39,37.51,37.33,37.51,145200.0,26.0307,26.1143,25.989,26.1143,145200.0
2012-10-31 11:30:00,37.51,37.59,37.48,37.51,120000.0,26.1143,26.17,26.0934,26.1143,120000.0
2012-10-31 12:00:00,37.48,37.55,37.28,37.31,119600.0,26.0934,26.1421,25.9542,25.975,119600.0
2012-10-31 12:30:00,37.31,37.34,37.24,37.31,107900.0,25.975,25.9959,25.9263,25.975,107900.0
2012-10-31 13:00:00,37.31,37.37,37.28,37.33,116400.0,25.975,26.0168,25.9542,25.989,116400.0
2012-10-31 13:30:00,37.33,37.4,37.31,37.4,55400.0,25.989,26.0377,25.975,26.0377,55400.0
2012-10-31 14:00:00,37.4,37.44,37.38,37.4,88500.0,26.0377,26.0655,26.0238,26.0377,88500.0
2012-10-31 14:30:00,37.4,37.42,37.37,37.41,72100.0,26.0377,26.0516,26.0168,26.0447,72100.0
2012-10-31 15:00:00,37.4,37.51,37.38,37.51,142700.0,26.0377,26.1143,26.0238,26.1143,142700.0
2012-10-31 15:30:00,37.5,37.65,37.48,37.63,289900.0,26.1073,26.2117,26.0934,26.1978,289900.0
2012-11-01 09:30:00,37.99,38.51,37.94,38.41,241100.0,26.4485,26.8105,26.4136,26.7409,241100.0
2012-11-01 10:00:00,38.41,38.9,38.4,38.62,355600.0,26.7409,27.082,26.7339,26.8871,355600.0
2012-11-01 10:30:00,38.6,38.96,38.52,38.77,95300.0,26.8731,27.1238,26.8174,26.9915,95300.0
2012-11-01 11:00:00,38.77,38.77,38.55,38.6,162100.0,26.9915,26.9915,26.8383,26.8731,162100.0
2012-11-01 11:30:00,38.61,38.88,38.59,38.75,74800.0,26.8801,27.0681,26.8662,26.9776,74800.0
2012-11-01 12:00:00,38.75,38.93,38.65,38.9,87000.0,26.9776,27.1029,26.9079,27.082,87000.0
2012-11-01 12:30:00,38.9,39.03,38.79,39.03,91800.0,27.082,27.1725,27.0054,27.1725,91800.0
2012-11-01 13:00:00,39.0,39.05,38.89,38.9,123600.0,27.1516,27.1864,27.075,27.082,123600.0
2012-11-01 13:30:00,38.9,38.93,38.8,38.82,97300.0,27.082,27.1029,27.0124,27.0263,97300.0
2012-11-01 14:00:00,38.81,38.83,38.54,38.66,150200.0,27.0193,27.0333,26.8314,26.9149,150200.0
2012-11-01 14:30:00,38.66,38.92,38.66,38.9,97900.0,26.9149,27.0959,26.9149,27.082,97900.0
2012-11-01 15:00:00,38.89,38.93,38.84,38.91,166700.0,27.075,27.1029,27.0402,27.089,166700.0
2012-11-01 15:30:00,38.91,39.08,38.87,39.03,420900.0,27.089,27.2073,27.0611,27.1725,420900.0
2012-11-02 09:30:00,38.77,38.96,38.62,38.79,173400.0,26.9915,27.1238,26.8871,27.0054,173400.0
2012-11-02 10:00:00,38.8,38.87,38.71,38.76,105100.0,27.0124,27.0611,26.9497,26.9845,105100.0
2012-11-02 10:30:00,38.76,38.87,38.66,38.82,142800.0,26.9845,27.0611,26.9149,27.0263,142800.0
2012-11-02 11:00:00,38.82,38.84,38.69,38.82,98900.0,27.0263,27.0402,26.9358,27.0263,98900.0
2012-11-02 11:30:00,38.81,38.85,38.68,38.77,92800.0,27.0193,27.0472,26.9288,26.9915,92800.0
2012-11-02 12:00:00,38.76,38.84,38.72,38.74,123000.0,26.9845,27.0402,26.9567,26.9706,123000.0
2012-11-02 12:30:00,38.75,38.91,38.75,38.9,87000.0,26.9776,27.089,26.9776,27.082,87000.0
2012-11-02 13:00:00,38.92,38.93,38.8,38.89,81200.0,27.0959,27.1029,27.0124,27.075,81200.0
2012-11-02 13:30:00,38.87,38.91,38.54,38.55,181100.0,27.0611,27.089,26.8314,26.8383,181100.0
2012-11-02 14:00:00,38.55,38.59,38.44,38.59,212600.0,26.8383,26.8662,26.7617,26.8662,212600.0
2012-11-02 14:30:00,38.58,38.61,38.35,38.43,189300.0,26.8592,26.8801,26.6991,26.7548,189300.0
2012-11-02 15:00:00,38.43,38.47,38.33,38.41,171400.0,26.7548,26.7826,26.6852,26.7409,171400.0
2012-11-02 15:30:00,38.41,38.48,38.34,38.42,246900.0,26.7409,26.7896,26.6921,26.7478,246900.0
2012-11-05 09:30:00,37.7,38.18,37.69,38.07,199300.0,26.2466,26.5807,26.2396,26.5042,199300.0
2012-11-05 10:00:00,38.07,38.25,38.03,38.16,138000.0,26.5042,26.6295,26.4763,26.5668,138000.0
2012-11-05 10:30:00,38.17,38.32,38.12,38.29,143200.0,26.5738,26.6782,26.539,26.6573,143200.0
2012-11-05 11:00:00,38.29,38.38,38.21,38.22,128300.0,26.6573,26.72,26.6016,26.6086,128300.0
2012-11-05 11:30:00,38.22,38.25,38.14,38.18,63600.0,26.6086,26.6295,26.5529,26.5807,63600.0
2012-11-05 12:00:00,38.18,38.25,38.15,38.2,50300.0,26.5807,26.6295,26.5598,26.5947,50300.0
2012-11-05 12:30:00,38.19,38.22,38.12,38.19,65500.0,26.5877,26.6086,26.539,26.5877,65500.0
2012-11-05 13:00:00,38.2,38.3,38.2,38.23,79700.0,26.5947,26.6643,26.5947,26.6155,79700.0
2012-11-05 13:30:00,38.23,38.26,38.17,38.2,86700.0,26.6155,26.6364,26.5738,26.5947,86700.0
2012-11-05 14:00:00,38.22,38.25,38.15,38.22,75800.0,26.6086,26.6295,26.5598,26.6086,75800.0
2012-11-05 14:30:00,38.2,38.26,38.2,38.22,70900.0,26.5947,26.6364,26.5947,26.6086,70900.0
2012-11-05 15:00:00,38.22,38.24,38.1,38.15,137900.0,26.6086,26.6225,26.525,26.5598,137900.0
2012-11-05 15:30:00,38.14,38.23,38.09,38.1,242900.0,26.5529,26.6155,26.5181,26.525,242900.0
2012-11-06 09:30:00,37.59,37.91,37.59,37.86,153400.0,26.17,26.3928,26.17,26.3579,153400.0
2012-11-06 10:00:00,37.88,37.89,37.73,37.74,169500.0,26.3719,26.3788,26.2674,26.2744,169500.0
2012-11-06 10:30:00,37.73,37.82,37.61,37.79,196600.0,26.2674,26.3301,26.1839,26.3092,196600.0
2012-11-06 11:00:00,37.78,37.87,37.73,37.84,97400.0,26.3023,26.3649,26.2674,26.344,97400.0
2012-11-06 11:30:00,37.85,38.04,37.83,38.01,58300.0,26.351,26.4833,26.3371,26.4624,58300.0
2012-11-06 12:00:00,38.03,38.22,38.03,38.21,117400.0,26.4763,26.6086,26.4763,26.6016,117400.0
2012-11-06 12:30:00,38.22,38.27,38.15,38.18,68200.0,26.6086,26.6434,26.5598,26.5807,68200.0
2012-11-06 13:00:00,38.18,38.25,38.12,38.18,65300.0,26.5807,26.6295,26.539,26.5807,65300.0
2012-11-06 13:30:00,38.17,38.31,38.16,38.25,53100.0,26.5738,26.6712,26.5668,26.6295,53100.0
2012-11-06 14:00:00,38.25,38.28,38.08,38.13,75500.0,26.6295,26.6504,26.5111,26.5459,75500.0
2012-11-06 14:30:00,38.12,38.16,38.05,38.07,70400.0,26.539,26.5668,26.4902,26.5042,70400.0
2012-11-06 15:00:00,38.07,38.09,37.94,37.94,90800.0,26.5042,26.5181,26.4136,26.4136,90800.0
2012-11-06 15:30:00,37.95,37.95,37.8,37.88,198900.0,26.4206,26.4206,26.3162,26.3719,198900.0
2012-11-07 09:30:00,37.22,37.29,36.97,37.05,220600.0,25.9124,25.9611,25.7383,25.794,220600.0
2012-11-07 10:00:00,37.06,37.15,36.74,36.9,207200.0,25.801,25.8637,25.5782,25.6896,207200.0
2012-11-07 10:30:00,36.89,36.99,36.79,36.91,230100.0,25.6826,25.7523,25.613,25.6966,230100.0
2012-11-07 11:00:00,36.91,36.99,36.8,36.9,195800.0,25.6966,25.7523,25.62,25.6896,195800.0
2012-11-07 11:30:00,36.9,36.97,36.85,36.95,81400.0,25.6896,25.7383,25.6548,25.7244,81400.0
2012-11-07 12:00:00,36.96,37.0,36.93,36.95,67500.0,25.7314,25.7592,25.7105,25.7244,67500.0
2012-11-07 12:30:00,36.94,36.99,36.89,36.92,89000.0,25.7174,25.7523,25.6826,25.7035,89000.0
2012-11-07 13:00:00,36.91,37.0,36.89,36.9,252700.0,25.6966,25.7592,25.6826,25.6896,252700.0
2012-11-07 13:30:00,36.9,36.97,36.88,36.88,207300.0,25.6896,25.7383,25.6757,25.6757,207300.0
2012-11-07 14:00:00,36.89,36.89,36.8,36.81,179000.0,25.6826,25.6826,25.62,25.6269,179000.0
2012-11-07 14:30:00,36.81,36.81,36.44,36.63,361000.0,25.6269,25.6269,25.3694,25.5016,361000.0
2012-11-07 15:00:00,36.63,36.76,36.37,36.58,557800.0,25.5016,25.5921,25.3206,25.4668,557800.0
2012-11-07 15:30:00,36.59,36.93,36.55,36.62,559700.0,25.4738,25.7105,25.4459,25.4947,559700.0
2012-11-08 09:30:00,36.01,37.56,36.01,36.96,553200.0,25.07,26.1491,25.07,25.7314,553200.0
2012-11-08 10:00:00,37.0,37.05,36.64,36.65,269500.0,25.7592,25.794,25.5086,25.5156,269500.0
2012-11-08 10:30:00,36.65,36.88,36.61,36.77,322000.0,25.5156,25.6757,25.4877,25.5991,322000.0
2012-11-08 11:00:00,36.77,37.05,36.75,36.95,300100.0,25.5991,25.794,25.5852,25.7244,300100.0
2012-11-08 11:30:00,36.95,37.02,36.89,36.99,120100.0,25.7244,25.7731,25.6826,25.7523,120100.0
2012-11-08 12:00:00,37.0,37.03,36.84,36.95,109300.0,25.7592,25.7801,25.6478,25.7244,109300.0
2012-11-08 12:30:00,36.95,37.02,36.83,36.98,113600.0,25.7244,25.7731,25.6409,25.7453,113600.0
2012-11-08 13:00:00,36.99,37.02,36.7,36.7,221000.0,25.7523,25.7731,25.5504,25.5504,221000.0
2012-11-08 13:30:00,36.7,36.71,36.45,36.58,196700.0,25.5504,25.5573,25.3763,25.4668,196700.0
2012-11-08 14:00:00,36.59,36.68,36.51,36.68,68800.0,25.4738,25.5364,25.4181,25.5364,68800.0
2012-11-08 14:30:00,36.67,36.75,36.57,36.69,64200.0,25.5295,25.5852,25.4599,25.5434,64200.0
2012-11-08 15:00:00,36.69,36.75,36.64,36.71,158600.0,25.5434,25.5852,25.5086,25.5573,158600.0
2012-11-08 15:30:00,36.71,36.74,36.55,36.56,259900.0,25.5573,25.5782,25.4459,25.4529,259900.0
2012-11-09 09:30:00,36.36,36.5,36.26,36.39,163000.0,25.3137,25.4111,25.244,25.3345,163000.0
2012-11-09 10:00:00,36.37,36.63,36.37,36.56,132700.0,25.3206,25.5016,25.3206,25.4529,132700.0
2012-11-09 10:30:00,36.56,36.77,36.53,36.67,204500.0,25.4529,25.5991,25.432,25.5295,204500.0
2012-11-09 11:00:00,36.64,36.75,36.45,36.49,128600.0,25.5086,25.5852,25.3763,25.4042,128600.0
2012-11-09 11:30:00,36.49,36.85,36.46,36.85,85300.0,25.4042,25.6548,25.3833,25.6548,85300.0
2012-11-09 12:00:00,36.84,37.2,36.84,37.18,137100.0,25.6478,25.8985,25.6478,25.8845,137100.0
2012-11-09 12:30:00,37.19,37.28,37.16,37.19,100400.0,25.8915,25.9542,25.8706,25.8915,100400.0
2012-11-09 13:00:00,37.18,37.2,36.82,36.82,55100.0,25.8845,25.8985,25.6339,25.6339,55100.0
2012-11-09 13:30:00,36.83,36.92,36.75,36.87,49200.0,25.6409,25.7035,25.5852,25.6687,49200.0
2012-11-09 14:00:00,36.88,36.92,36.77,36.89,46000.0,25.6757,25.7035,25.5991,25.6826,46000.0
2012-11-09 14:30:00,36.9,36.98,36.75,36.76,41500.0,25.6896,25.7453,25.5852,25.5921,41500.0
2012-11-09 15:00:00,36.77,36.78,36.67,36.72,52800.0,25.5991,25.6061,25.5295,25.5643,52800.0
2012-11-09 15:30:00,36.73,36.8,36.62,36.7,136700.0,25.5712,25.62,25.4947,25.5504,136700.0
2012-11-12 09:30:00,36.5,36.56,36.27,36.37,100500.0,25.4111,25.4529,25.251,25.3206,100500.0
2012-11-12 10:00:00,36.42,36.44,36.23,36.26,85400.0,25.3554,25.3694,25.2232,25.244,85400.0
2012-11-12 10:30:00,36.25,36.3,36.04,36.05,99900.0,25.2371,25.2719,25.0909,25.0978,99900.0
2012-11-12 11:00:00,36.05,36.2,36.03,36.16,65400.0,25.0978,25.2023,25.0839,25.1744,65400.0
2012-11-12 11:30:00,36.15,36.34,36.13,36.32,74000.0,25.1675,25.2997,25.1535,25.2858,74000.0
2012-11-12 12:00:00,36.31,36.36,36.26,36.36,59800.0,25.2788,25.3137,25.244,25.3137,59800.0
2012-11-12 12:30:00,36.35,36.46,36.35,36.39,51000.0,25.3067,25.3833,25.3067,25.3345,51000.0
2012-11-12 13:00:00,36.38,36.5,36.34,36.42,67300.0,25.3276,25.4111,25.2997,25.3554,67300.0
2012-11-12 13:30:00,36.43,36.49,36.4,36.46,36300.0,25.3624,25.4042,25.3415,25.3833,36300.0
2012-11-12 14:00:00,36.45,36.51,36.44,36.45,36500.0,25.3763,25.4181,25.3694,25.3763,36500.0
2012-11-12 14:30:00,36.45,36.45,36.38,36.39,48100.0,25.3763,25.3763,25.3276,25.3345,48100.0
2012-11-12 15:00:00,36.39,36.51,36.38,36.41,127100.0,25.3345,25.4181,25.3276,25.3485,127100.0
2012-11-12 15:30:00,36.41,36.5,36.37,36.37,230200.0,25.3485,25.4111,25.3206,25.3206,230200.0
2012-11-13 09:30:00,36.15,36.67,36.09,36.59,274100.0,25.1675,25.5295,25.1257,25.4738,274100.0
2012-11-13 10:00:00,36.59,36.62,36.44,36.56,106500.0,25.4738,25.4947,25.3694,25.4529,106500.0
2012-11-13 10:30:00,36.58,36.81,36.5,36.76,91000.0,25.4668,25.6269,25.4111,25.5921,91000.0
2012-11-13 11:00:00,36.76,36.92,36.74,36.85,118400.0,25.5921,25.7035,25.5782,25.6548,118400.0
2012-11-13 11:30:00,36.86,36.97,36.84,36.96,25300.0,25.6618,25.7383,25.6478,25.7314,25300.0
2012-11-13 12:00:00,36.96,36.98,36.89,36.89,23500.0,25.7314,25.7453,25.6826,25.6826,23500.0
2012-11-13 12:30:00,36.88,36.89,36.71,36.72,30400.0,25.6757,25.6826,25.5573,25.5643,30400.0
2012-11-13 13:00:00,36.72,36.86,36.7,36.81,18900.0,25.5643,25.6618,25.5504,25.6269,18900.0
2012-11-13 13:30:00,36.78,36.81,36.71,36.76,31800.0,25.6061,25.6269,25.5573,25.5921,31800.0
2012-11-13 14:00:00,36.77,36.8,36.72,36.77,54900.0,25.5991,25.62,25.5643,25.5991,54900.0
2012-11-13 14:30:00,36.77,36.77,36.62,36.66,41500.0,25.5991,25.5991,25.4947,25.5225,41500.0
2012-11-13 15:00:00,36.66,36.7,36.48,36.55,86700.0,25.5225,25.5504,25.3972,25.4459,86700.0
2012-11-13 15:30:00,36.54,36.58,36.4,36.46,126200.0,25.439,25.4668,25.3415,25.3833,126200.0
2012-11-14 09:30:00,36.73,36.79,36.43,36.56,104300.0,25.5712,25.613,25.3624,25.4529,104300.0
2012-11-14 10:00:00,36.57,36.81,36.53,36.59,73000.0,25.4599,25.6269,25.432,25.4738,73000.0
2012-11-14 10:30:00,36.6,36.63,36.41,36.54,66300.0,25.4807,25.5016,25.3485,25.439,66300.0
2012-11-14 11:00:00,36.52,36.73,36.5,36.66,80000.0,25.425,25.5712,25.4111,25.5225,80000.0
2012-11-14 11:30:00,36.66,36.73,36.62,36.67,47400.0,25.5225,25.5712,25.4947,25.5295,47400.0
2012-11-14 12:00:00,36.68,36.7,36.61,36.63,71400.0,25.5364,25.5504,25.4877,25.5016,71400.0
2012-11-14 12:30:00,36.63,36.66,36.55,36.6,47600.0,25.5016,25.5225,25.4459,25.4807,47600.0
2012-11-14 13:00:00,36.6,36.71,36.56,36.66,31100.0,25.4807,25.5573,25.4529,25.5225,31100.0
2012-11-14 13:30:00,36.66,36.73,36.58,36.62,22200.0,25.5225,25.5712,25.4668,25.4947,22200.0
2012-11-14 14:00:00,36.63,36.75,36.57,36.61,40700.0,25.5016,25.5852,25.4599,25.4877,40700.0
2012-11-14 14:30:00,36.62,36.62,36.49,36.49,47400.0,25.4947,25.4947,25.4042,25.4042,47400.0
2012-11-14 15:00:00,36.48,36.5,36.12,36.2,137200.0,25.3972,25.4111,25.1466,25.2023,137200.0
2012-11-14 15:30:00,36.2,36.24,36.07,36.19,171900.0,25.2023,25.2301,25.1118,25.1953,171900.0
2012-11-15 09:30:00,36.29,36.71,36.25,36.47,182300.0,25.2649,25.5573,25.2371,25.3902,182300.0
2012-11-15 10:00:00,36.46,36.9,36.39,36.8,166300.0,25.3833,25.6896,25.3345,25.62,166300.0
2012-11-15 10:30:00,36.82,36.84,36.58,36.61,92900.0,25.6339,25.6478,25.4668,25.4877,92900.0
2012-11-15 11:00:00,36.6,36.66,36.5,36.55,129100.0,25.4807,25.5225,25.4111,25.4459,129100.0
2012-11-15 11:30:00,36.55,36.57,36.25,36.33,80400.0,25.4459,25.4599,25.2371,25.2928,80400.0
2012-11-15 12:00:00,36.3,36.41,36.24,36.27,103900.0,25.2719,25.3485,25.2301,25.251,103900.0
2012-11-15 12:30:00,36.27,36.45,36.25,36.42,110200.0,25.251,25.3763,25.2371,25.3554,110200.0
2012-11-15 13:00:00,36.43,36.54,36.36,36.49,56400.0,25.3624,25.439,25.3137,25.4042,56400.0
2012-11-15 13:30:00,36.49,36.81,36.47,36.74,126100.0,25.4042,25.6269,25.3902,25.5782,126100.0
2012-11-15 14:00:00,36.74,36.82,36.7,36.79,235200.0,25.5782,25.6339,25.5504,25.613,235200.0
2012-11-15 14:30:00,36.8,36.82,36.73,36.79,233900.0,25.62,25.6339,25.5712,25.613,233900.0
2012-11-15 15:00:00,36.79,36.8,36.7,36.77,214800.0,25.613,25.62,25.5504,25.5991,214800.0
2012-11-15 15:30:00,36.76,36.95,36.74,36.83,374200.0,25.5921,25.7244,25.5782,25.6409,374200.0
2012-11-16 09:30:00,36.64,36.71,36.38,36.44,210500.0,25.5086,25.5573,25.3276,25.3694,210500.0
2012-11-16 10:00:00,36.42,36.45,36.18,36.3,95500.0,25.3554,25.3763,25.1883,25.2719,95500.0
2012-11-16 10:30:00,36.3,36.49,36.3,36.44,82100.0,25.2719,25.4042,25.2719,25.3694,82100.0
2012-11-16 11:00:00,36.43,36.61,36.42,36.54,137200.0,25.3624,25.4877,25.3554,25.439,137200.0
2012-11-16 11:30:00,36.54,37.07,36.49,37.07,114000.0,25.439,25.808,25.4042,25.808,114000.0
2012-11-16 12:00:00,37.08,37.13,36.92,37.06,177700.0,25.8149,25.8497,25.7035,25.801,177700.0
2012-11-16 12:30:00,37.07,37.31,37.06,37.26,307900.0,25.808,25.975,25.801,25.9402,307900.0
2012-11-16 13:00:00,37.26,37.31,37.25,37.28,219200.0,25.9402,25.975,25.9333,25.9542,219200.0
2012-11-16 13:30:00,37.28,37.36,37.24,37.34,232100.0,25.9542,26.0099,25.9263,25.9959,232100.0
2012-11-16 14:00:00,37.34,37.36,37.25,37.26,267000.0,25.9959,26.0099,25.9333,25.9402,267000.0
2012-11-16 14:30:00,37.26,37.36,37.25,37.3,194300.0,25.9402,26.0099,25.9333,25.9681,194300.0
2012-11-16 15:00:00,37.31,37.34,37.24,37.32,184400.0,25.975,25.9959,25.9263,25.982,184400.0
2012-11-16 15:30:00,37.31,37.52,37.3,37.5,523900.0,25.975,26.1212,25.9681,26.1073,523900.0
2012-11-19 09:30:00,38.06,38.5,38.03,38.47,152500.0,26.4972,26.8035,26.4763,26.7826,152500.0
2012-11-19 10:00:00,38.45,38.52,38.37,38.38,77400.0,26.7687,26.8174,26.713,26.72,77400.0
2012-11-19 10:30:00,38.39,38.44,38.31,38.37,45100.0,26.7269,26.7617,26.6712,26.713,45100.0
2012-11-19 11:00:00,38.37,38.41,38.28,38.33,80500.0,26.713,26.7409,26.6504,26.6852,80500.0
2012-11-19 11:30:00,38.34,38.37,38.2,38.2,37500.0,26.6921,26.713,26.5947,26.5947,37500.0
2012-11-19 12:00:00,38.2,38.24,38.17,38.21,22100.0,26.5947,26.6225,26.5738,26.6016,22100.0
2012-11-19 12:30:00,38.21,38.23,38.16,38.22,34500.0,26.6016,26.6155,26.5668,26.6086,34500.0
2012-11-19 13:00:00,38.23,38.28,38.2,38.25,51100.0,26.6155,26.6504,26.5947,26.6295,51100.0
2012-11-19 13:30:00,38.25,38.27,38.19,38.24,33800.0,26.6295,26.6434,26.5877,26.6225,33800.0
2012-11-19 14:00:00,38.25,38.29,38.22,38.29,42000.0,26.6295,26.6573,26.6086,26.6573,42000.0
2012-11-19 14:30:00,38.29,38.33,38.27,38.29,85200.0,26.6573,26.6852,26.6434,26.6573,85200.0
2012-11-19 15:00:00,38.29,38.3,38.26,38.27,65000.0,26.6573,26.6643,26.6364,26.6434,65000.0
2012-11-19 15:30:00,38.28,38.38,38.24,38.38,147800.0,26.6504,26.72,26.6225,26.72,147800.0
2012-11-20 09:30:00,38.13,38.39,37.98,38.37,167400.0,26.7251,26.9073,26.62,26.8933,167400.0
2012-11-20 10:00:00,38.36,38.54,38.31,38.53,113600.0,26.8863,27.0125,26.8513,27.0055,113600.0
2012-11-20 10:30:00,38.51,38.59,38.49,38.51,197000.0,26.9914,27.0475,26.9774,26.9914,197000.0
2012-11-20 11:00:00,38.51,38.61,38.49,38.51,167400.0,26.9914,27.0615,26.9774,26.9914,167400.0
2012-11-20 11:30:00,38.52,38.57,38.34,38.47,211900.0,26.9984,27.0335,26.8723,26.9634,211900.0
2012-11-20 12:00:00,38.49,38.52,38.3,38.37,99300.0,26.9774,26.9984,26.8443,26.8933,99300.0
2012-11-20 12:30:00,38.37,38.42,38.29,38.4,142200.0,26.8933,26.9284,26.8372,26.9143,142200.0
2012-11-20 13:00:00,38.38,38.39,38.21,38.21,122800.0,26.9003,26.9073,26.7812,26.7812,122800.0
2012-11-20 13:30:00,38.21,38.41,38.21,38.35,137400.0,26.7812,26.9214,26.7812,26.8793,137400.0
2012-11-20 14:00:00,38.35,38.42,38.32,38.42,54800.0,26.8793,26.9284,26.8583,26.9284,54800.0
2012-11-20 14:30:00,38.41,38.46,38.38,38.44,104500.0,26.9214,26.9564,26.9003,26.9424,104500.0
2012-11-20 15:00:00,38.46,38.53,38.42,38.52,178700.0,26.9564,27.0055,26.9284,26.9984,178700.0
2012-11-20 15:30:00,38.51,38.54,38.43,38.54,142200.0,26.9914,27.0125,26.9354,27.0125,142200.0
2012-11-21 09:30:00,38.59,38.72,38.51,38.63,118300.0,27.0475,27.1386,26.9914,27.0755,118300.0
2012-11-21 10:00:00,38.63,38.67,38.5,38.63,173900.0,27.0755,27.1036,26.9844,27.0755,173900.0
2012-11-21 10:30:00,38.61,38.77,38.55,38.63,123900.0,27.0615,27.1737,27.0195,27.0755,123900.0
2012-11-21 11:00:00,38.64,38.69,38.57,38.63,85400.0,27.0826,27.1176,27.0335,27.0755,85400.0
2012-11-21 11:30:00,38.62,38.69,38.59,38.61,72900.0,27.0685,27.1176,27.0475,27.0615,72900.0
2012-11-21 12:00:00,38.6,38.77,38.59,38.75,84500.0,27.0545,27.1737,27.0475,27.1597,84500.0
2012-11-21 12:30:00,38.74,38.79,38.68,38.69,63300.0,27.1526,27.1877,27.1106,27.1176,63300.0
2012-11-21 13:00:00,38.68,38.69,38.64,38.66,61600.0,27.1106,27.1176,27.0826,27.0966,61600.0
2012-11-21 13:30:00,38.65,38.84,38.64,38.82,77400.0,27.0896,27.2227,27.0826,27.2087,77400.0
2012-11-21 14:00:00,38.83,38.88,38.82,38.88,91000.0,27.2157,27.2508,27.2087,27.2508,91000.0
2012-11-21 14:30:00,38.88,38.89,38.81,38.81,73600.0,27.2508,27.2578,27.2017,27.2017,73600.0
2012-11-21 15:00:00,38.81,38.87,38.8,38.84,67400.0,27.2017,27.2438,27.1947,27.2227,67400.0
2012-11-21 15:30:00,38.84,38.88,38.78,38.82,154700.0,27.2227,27.2508,27.1807,27.2087,154700.0
2012-11-23 09:30:00,39.63,39.67,39.35,39.46,139600.0,27.7764,27.8045,27.5802,27.6573,139600.0
2012-11-23 10:00:00,39.48,39.62,39.42,39.58,62700.0,27.6713,27.7694,27.6293,27.7414,62700.0
2012-11-23 10:30:00,39.58,39.62,39.4,39.49,68900.0,27.7414,27.7694,27.6152,27.6783,68900.0
2012-11-23 11:00:00,39.5,39.6,39.4,39.41,63200.0,27.6853,27.7554,27.6152,27.6222,63200.0
2012-11-23 11:30:00,39.41,39.46,39.29,39.32,60100.0,27.6222,27.6573,27.5381,27.5592,60100.0
2012-11-23 12:00:00,39.32,39.45,39.31,39.44,73600.0,27.5592,27.6503,27.5522,27.6433,73600.0
2012-11-23 12:30:00,39.45,39.57,39.4,39.57,91300.0,27.6503,27.7344,27.6152,27.7344,91300.0
2012-11-26 09:30:00,39.24,39.26,38.98,39.2,93200.0,27.5031,27.5171,27.3209,27.4751,93200.0
2012-11-26 10:00:00,39.17,39.25,39.15,39.22,46500.0,27.454,27.5101,27.44,27.4891,46500.0
2012-11-26 10:30:00,39.2,39.33,39.2,39.29,39200.0,27.4751,27.5662,27.4751,27.5381,39200.0
2012-11-26 11:00:00,39.29,39.3,39.13,39.18,57400.0,27.5381,27.5451,27.426,27.461,57400.0
2012-11-26 11:30:00,39.2,39.22,39.13,39.2,34500.0,27.4751,27.4891,27.426,27.4751,34500.0
2012-11-26 12:00:00,39.2,39.23,39.15,39.18,30500.0,27.4751,27.4961,27.44,27.461,30500.0
2012-11-26 12:30:00,39.19,39.19,39.1,39.16,26700.0,27.468,27.468,27.405,27.447,26700.0
2012-11-26 13:00:00,39.15,39.17,39.09,39.16,40600.0,27.44,27.454,27.398,27.447,40600.0
2012-11-26 13:30:00,39.15,39.15,39.0,39.0,39000.0,27.44,27.44,27.3349,27.3349,39000.0
2012-11-26 14:00:00,39.02,39.05,38.98,39.02,16400.0,27.3489,27.3699,27.3209,27.3489,16400.0
2012-11-26 14:30:00,39.02,39.11,39.0,39.09,11300.0,27.3489,27.412,27.3349,27.398,11300.0
2012-11-26 15:00:00,39.1,39.14,39.04,39.1,35900.0,27.405,27.433,27.3629,27.405,35900.0
2012-11-26 15:30:00,39.11,39.13,39.06,39.13,83800.0,27.412,27.426,27.3769,27.426,83800.0
2012-11-27 09:30:00,39.11,39.41,39.09,39.2,77600.0,27.412,27.6222,27.398,27.4751,77600.0
2012-11-27 10:00:00,39.21,39.26,38.94,38.98,69800.0,27.4821,27.5171,27.2928,27.3209,69800.0
2012-11-27 10:30:00,38.98,39.03,38.85,39.01,110600.0,27.3209,27.3559,27.2297,27.3419,110600.0
2012-11-27 11:00:00,39.02,39.12,39.02,39.11,31900.0,27.3489,27.419,27.3489,27.412,31900.0
2012-11-27 11:30:00,39.09,39.24,39.08,39.2,23600.0,27.398,27.5031,27.3909,27.4751,23600.0
2012-11-27 12:00:00,39.19,39.21,39.05,39.1,36000.0,27.468,27.4821,27.3699,27.405,36000.0
2012-11-27 12:30:00,39.09,39.11,39.03,39.07,19200.0,27.398,27.412,27.3559,27.3839,19200.0
2012-11-27 13:00:00,39.06,39.14,39.03,39.1,43600.0,27.3769,27.433,27.3559,27.405,43600.0
2012-11-27 13:30:00,39.1,39.15,39.06,39.09,31600.0,27.405,27.44,27.3769,27.398,31600.0
2012-11-27 14:00:00,39.11,39.11,38.92,38.95,35800.0,27.412,27.412,27.2788,27.2998,35800.0
2012-11-27 14:30:00,38.94,38.98,38.9,38.96,48600.0,27.2928,27.3209,27.2648,27.3068,48600.0
2012-11-27 15:00:00,38.96,39.02,38.94,38.99,38800.0,27.3068,27.3489,27.2928,27.3279,38800.0
2012-11-27 15:30:00,38.98,39.02,38.75,38.86,212100.0,27.3209,27.3489,27.1597,27.2368,212100.0
2012-11-28 09:30:00,38.58,38.58,38.14,38.3,111200.0,27.0405,27.0405,26.7321,26.8443,111200.0
2012-11-28 10:00:00,38.28,38.4,38.13,38.38,125100.0,26.8302,26.9143,26.7251,26.9003,125100.0
2012-11-28 10:30:00,38.38,38.71,38.38,38.64,79100.0,26.9003,27.1316,26.9003,27.0826,79100.0
2012-11-28 11:00:00,38.65,38.91,38.57,38.9,97000.0,27.0896,27.2718,27.0335,27.2648,97000.0
2012-11-28 11:30:00,38.91,38.91,38.71,38.75,32300.0,27.2718,27.2718,27.1316,27.1597,32300.0
2012-11-28 12:00:00,38.74,38.97,38.65,38.87,48200.0,27.1526,27.3139,27.0896,27.2438,48200.0
2012-11-28 12:30:00,38.85,38.97,38.81,38.83,40800.0,27.2297,27.3139,27.2017,27.2157,40800.0
2012-11-28 13:00:00,38.84,38.86,38.75,38.8,44000.0,27.2227,27.2368,27.1597,27.1947,44000.0
2012-11-28 13:30:00,38.78,38.87,38.78,38.86,32200.0,27.1807,27.2438,27.1807,27.2368,32200.0
2012-11-28 14:00:00,38.86,38.89,38.77,38.79,38200.0,27.2368,27.2578,27.1737,27.1877,38200.0
2012-11-28 14:30:00,38.79,38.85,38.77,38.83,39200.0,27.1877,27.2297,27.1737,27.2157,39200.0
2012-11-28 15:00:00,38.84,38.98,38.82,38.97,46200.0,27.2227,27.3209,27.2087,27.3139,46200.0
2012-11-28 15:30:00,38.97,39.02,38.89,38.97,199000.0,27.3139,27.3489,27.2578,27.3139,199000.0
2012-11-29 09:30:00,39.8,39.85,39.7,39.81,161900.0,27.8956,27.9306,27.8255,27.9026,161900.0
2012-11-29 10:00:00,39.81,39.95,39.68,39.79,88000.0,27.9026,28.0007,27.8115,27.8886,88000.0
2012-11-29 10:30:00,39.78,39.88,39.72,39.81,65700.0,27.8816,27.9517,27.8395,27.9026,65700.0
2012-11-29 11:00:00,39.79,39.85,39.64,39.7,46200.0,27.8886,27.9306,27.7835,27.8255,46200.0
2012-11-29 11:30:00,39.7,39.74,39.32,39.43,74800.0,27.8255,27.8535,27.5592,27.6363,74800.0
2012-11-29 12:00:00,39.44,39.65,39.42,39.61,34500.0,27.6433,27.7905,27.6293,27.7624,34500.0
2012-11-29 12:30:00,39.62,39.67,39.57,39.61,35800.0,27.7694,27.8045,27.7344,27.7624,35800.0
2012-11-29 13:00:00,39.61,39.74,39.61,39.73,52500.0,27.7624,27.8535,27.7624,27.8465,52500.0
2012-11-29 13:30:00,39.75,39.79,39.72,39.73,37400.0,27.8605,27.8886,27.8395,27.8465,37400.0
2012-11-29 14:00:00,39.73,39.76,39.63,39.64,38700.0,27.8465,27.8676,27.7764,27.7835,38700.0
2012-11-29 14:30:00,39.65,39.69,39.6,39.64,50500.0,27.7905,27.8185,27.7554,27.7835,50500.0
2012-11-29 15:00:00,39.64,39.66,39.55,39.58,76400.0,27.7835,27.7975,27.7204,27.7414,76400.0
2012-11-29 15:30:00,39.58,39.7,39.56,39.66,132500.0,27.7414,27.8255,27.7274,27.7975,132500.0
2012-11-30 09:30:00,39.89,39.94,39.69,39.81,200300.0,27.9587,27.9937,27.8185,27.9026,200300.0
2012-11-30 10:00:00,39.82,39.98,39.77,39.84,224500.0,27.9096,28.0218,27.8746,27.9236,224500.0
2012-11-30 10:30:00,39.85,39.86,39.6,39.73,111700.0,27.9306,27.9376,27.7554,27.8465,111700.0
2012-11-30 11:00:00,39.75,39.86,39.66,39.76,103900.0,27.8605,27.9376,27.7975,27.8676,103900.0
2012-11-30 11:30:00,39.74,39.77,39.63,39.73,47200.0,27.8535,27.8746,27.7764,27.8465,47200.0
2012-11-30 12:00:00,39.72,39.75,39.66,39.74,39600.0,27.8395,27.8605,27.7975,27.8535,39600.0
2012-11-30 12:30:00,39.74,39.85,39.74,39.84,65200.0,27.8535,27.9306,27.8535,27.9236,65200.0
2012-11-30 13:00:00,39.84,39.89,39.82,39.84,30800.0,27.9236,27.9587,27.9096,27.9236,30800.0
2012-11-30 13:30:00,39.84,39.86,39.78,39.79,29300.0,27.9236,27.9376,27.8816,27.8886,29300.0
2012-11-30 14:00:00,39.8,39.82,39.75,39.78,48500.0,27.8956,27.9096,27.8605,27.8816,48500.0
2012-11-30 14:30:00,39.79,39.8,39.68,39.7,39100.0,27.8886,27.8956,27.8115,27.8255,39100.0
2012-11-30 15:00:00,39.7,39.82,39.7,39.82,84900.0,27.8255,27.9096,27.8255,27.9096,84900.0
2012-11-30 15:30:00,39.83,40.03,39.8,39.94,234800.0,27.9166,28.0568,27.8956,27.9937,234800.0
2012-12-03 09:30:00,40.46,40.47,40.17,40.31,115900.0,28.3582,28.3652,28.1549,28.253,115900.0
2012-12-03 10:00:00,40.31,40.32,40.17,40.22,70200.0,28.253,28.2601,28.1549,28.19,70200.0
2012-12-03 10:30:00,40.22,40.22,40.04,40.1,42000.0,28.19,28.19,28.0638,28.1059,42000.0
2012-12-03 11:00:00,40.1,40.11,39.99,40.1,106300.0,28.1059,28.1129,28.0288,28.1059,106300.0
2012-12-03 11:30:00,40.09,40.2,40.04,40.18,40500.0,28.0989,28.176,28.0638,28.1619,40500.0
2012-12-03 12:00:00,40.19,40.19,40.11,40.14,33600.0,28.1689,28.1689,28.1129,28.1339,33600.0
2012-12-03 12:30:00,40.13,40.14,39.94,39.97,41300.0,28.1269,28.1339,27.9937,28.0147,41300.0
2012-12-03 13:00:00,39.96,39.96,39.86,39.91,43000.0,28.0077,28.0077,27.9376,27.9727,43000.0
2012-12-03 13:30:00,39.91,39.91,39.72,39.72,111300.0,27.9727,27.9727,27.8395,27.8395,111300.0
2012-12-03 14:00:00,39.72,39.78,39.7,39.73,55500.0,27.8395,27.8816,27.8255,27.8465,55500.0
2012-12-03 14:30:00,39.72,39.75,39.64,39.71,67100.0,27.8395,27.8605,27.7835,27.8325,67100.0
2012-12-03 15:00:00,39.71,39.79,39.56,39.61,134100.0,27.8325,27.8886,27.7274,27.7624,134100.0
2012-12-03 15:30:00,39.62,39.7,39.59,39.64,189000.0,27.7694,27.8255,27.7484,27.7835,189000.0
2012-12-04 09:30:00,39.86,39.95,39.6,39.72,174400.0,27.9376,28.0007,27.7554,27.8395,174400.0
2012-12-04 10:00:00,39.72,39.89,39.67,39.73,85400.0,27.8395,27.9587,27.8045,27.8465,85400.0
2012-12-04 10:30:00,39.73,39.79,39.66,39.76,50200.0,27.8465,27.8886,27.7975,27.8676,50200.0
2012-12-04 11:00:00,39.76,39.76,39.5,39.51,121000.0,27.8676,27.8676,27.6853,27.6923,121000.0
2012-12-04 11:30:00,39.51,39.59,39.46,39.51,50400.0,27.6923,27.7484,27.6573,27.6923,50400.0
2012-12-04 12:00:00,39.49,39.53,39.43,39.5,57100.0,27.6783,27.7064,27.6363,27.6853,57100.0
2012-12-04 12:30:00,39.51,39.54,39.41,39.41,56800.0,27.6923,27.7134,27.6222,27.6222,56800.0
2012-12-04 13:00:00,39.41,39.42,39.29,39.39,47200.0,27.6222,27.6293,27.5381,27.6082,47200.0
2012-12-04 13:30:00,39.37,39.51,39.31,39.43,44100.0,27.5942,27.6923,27.5522,27.6363,44100.0
2012-12-04 14:00:00,39.44,39.46,39.35,39.42,59000.0,27.6433,27.6573,27.5802,27.6293,59000.0
2012-12-04 14:30:00,39.4,39.47,39.35,39.35,76100.0,27.6152,27.6643,27.5802,27.5802,76100.0
2012-12-04 15:00:00,39.35,39.4,39.3,39.33,107900.0,27.5802,27.6152,27.5451,27.5662,107900.0
2012-12-04 15:30:00,39.34,39.47,39.29,39.46,298900.0,27.5732,27.6643,27.5381,27.6573,298900.0
2012-12-05 09:30:00,39.63,39.81,39.46,39.48,205400.0,27.7764,27.9026,27.6573,27.6713,205400.0
2012-12-05 10:00:00,39.49,39.57,39.3,39.31,103800.0,27.6783,27.7344,27.5451,27.5522,103800.0
2012-12-05 10:30:00,39.31,39.38,39.05,39.17,168900.0,27.5522,27.6012,27.3699,27.454,168900.0
2012-12-05 11:00:00,39.18,39.31,39.09,39.21,120900.0,27.461,27.5522,27.398,27.4821,120900.0
2012-12-05 11:30:00,39.23,39.52,39.19,39.49,83600.0,27.4961,27.6993,27.468,27.6783,83600.0
2012-12-05 12:00:00,39.49,39.71,39.49,39.59,63300.0,27.6783,27.8325,27.6783,27.7484,63300.0
2012-12-05 12:30:00,39.6,39.7,39.6,39.66,27100.0,27.7554,27.8255,27.7554,27.7975,27100.0
2012-12-05 13:00:00,39.65,39.68,39.55,39.6,52500.0,27.7905,27.8115,27.7204,27.7554,52500.0
2012-12-05 13:30:00,39.6,39.67,39.54,39.65,75800.0,27.7554,27.8045,27.7134,27.7905,75800.0
2012-12-05 14:00:00,39.64,39.76,39.64,39.72,55900.0,27.7835,27.8676,27.7835,27.8395,55900.0
2012-12-05 14:30:00,39.73,39.79,39.68,39.76,86600.0,27.8465,27.8886,27.8115,27.8676,86600.0
2012-12-05 15:00:00,39.75,39.92,39.75,39.9,140900.0,27.8605,27.9797,27.8605,27.9657,140900.0
2012-12-05 15:30:00,39.9,39.94,39.77,39.81,310300.0,27.9657,27.9937,27.8746,27.9026,310300.0
2012-12-06 09:30:00,39.38,39.5,39.2,39.35,121400.0,27.6012,27.6853,27.4751,27.5802,121400.0
2012-12-06 10:00:00,39.36,39.39,39.25,39.3,74700.0,27.5872,27.6082,27.5101,27.5451,74700.0
2012-12-06 10:30:00,39.31,39.6,39.28,39.6,81000.0,27.5522,27.7554,27.5311,27.7554,81000.0
2012-12-06 11:00:00,39.6,39.62,39.43,39.56,55800.0,27.7554,27.7694,27.6363,27.7274,55800.0
2012-12-06 11:30:00,39.56,39.56,39.39,39.4,36700.0,27.7274,27.7274,27.6082,27.6152,36700.0
2012-12-06 12:00:00,39.4,39.43,39.23,39.23,26300.0,27.6152,27.6363,27.4961,27.4961,26300.0
2012-12-06 12:30:00,39.24,39.26,39.14,39.14,18500.0,27.5031,27.5171,27.433,27.433,18500.0
2012-12-06 13:00:00,39.14,39.25,39.11,39.21,61600.0,27.433,27.5101,27.412,27.4821,61600.0
2012-12-06 13:30:00,39.2,39.26,39.17,39.2,47700.0,27.4751,27.5171,27.454,27.4751,47700.0
2012-12-06 14:00:00,39.21,39.25,39.2,39.23,22700.0,27.4821,27.5101,27.4751,27.4961,22700.0
2012-12-06 14:30:00,39.22,39.31,39.21,39.3,32600.0,27.4891,27.5522,27.4821,27.5451,32600.0
2012-12-06 15:00:00,39.3,39.34,39.27,39.33,35900.0,27.5451,27.5732,27.5241,27.5662,35900.0
2012-12-06 15:30:00,39.32,39.46,39.32,39.46,100000.0,27.5592,27.6573,27.5592,27.6573,100000.0
2012-12-07 09:30:00,38.99,39.21,38.67,38.68,211200.0,27.3279,27.4821,27.1036,27.1106,211200.0
2012-12-07 10:00:00,38.71,38.9,38.62,38.67,98900.0,27.1316,27.2648,27.0685,27.1036,98900.0
2012-12-07 10:30:00,38.68,38.82,38.61,38.74,63000.0,27.1106,27.2087,27.0615,27.1526,63000.0
2012-12-07 11:00:00,38.74,38.92,38.69,38.77,147700.0,27.1526,27.2788,27.1176,27.1737,147700.0
2012-12-07 11:30:00,38.77,38.83,38.68,38.69,46300.0,27.1737,27.2157,27.1106,27.1176,46300.0
2012-12-07 12:00:00,38.69,38.73,38.63,38.7,96900.0,27.1176,27.1456,27.0755,27.1246,96900.0
2012-12-07 12:30:00,38.71,38.74,38.7,38.74,78200.0,27.1316,27.1526,27.1246,27.1526,78200.0
2012-12-07 13:00:00,38.74,38.81,38.72,38.77,29800.0,27.1526,27.2017,27.1386,27.1737,29800.0
2012-12-07 13:30:00,38.76,38.78,38.74,38.74,26900.0,27.1667,27.1807,27.1526,27.1526,26900.0
2012-12-07 14:00:00,38.74,38.8,38.74,38.8,22900.0,27.1526,27.1947,27.1526,27.1947,22900.0
2012-12-07 14:30:00,38.8,38.84,38.78,38.8,28100.0,27.1947,27.2227,27.1807,27.1947,28100.0
2012-12-07 15:00:00,38.8,38.81,38.71,38.74,61800.0,27.1947,27.2017,27.1316,27.1526,61800.0
2012-12-07 15:30:00,38.75,38.78,38.71,38.77,78300.0,27.1597,27.1807,27.1316,27.1737,78300.0
2012-12-10 09:30:00,38.26,38.56,38.24,38.46,208900.0,26.8162,27.0265,26.8022,26.9564,208900.0
2012-12-10 10:00:00,38.47,38.49,38.16,38.28,137700.0,26.9634,26.9774,26.7461,26.8302,137700.0
2012-12-10 10:30:00,38.28,38.39,38.17,38.38,115300.0,26.8302,26.9073,26.7531,26.9003,115300.0
2012-12-10 11:00:00,38.36,38.38,38.18,38.26,86600.0,26.8863,26.9003,26.7601,26.8162,86600.0
2012-12-10 11:30:00,38.27,38.35,38.23,38.3,85000.0,26.8232,26.8793,26.7952,26.8443,85000.0
2012-12-10 12:00:00,38.3,38.37,38.29,38.32,82100.0,26.8443,26.8933,26.8372,26.8583,82100.0
2012-12-10 12:30:00,38.33,38.34,38.26,38.32,44800.0,26.8653,26.8723,26.8162,26.8583,44800.0
2012-12-10 13:00:00,38.32,38.38,38.28,38.37,73100.0,26.8583,26.9003,26.8302,26.8933,73100.0
2012-12-10 13:30:00,38.38,38.39,38.3,38.3,44300.0,26.9003,26.9073,26.8443,26.8443,44300.0
2012-12-10 14:00:00,38.3,38.43,38.28,38.43,88500.0,26.8443,26.9354,26.8302,26.9354,88500.0
2012-12-10 14:30:00,38.42,38.45,38.34,38.44,78900.0,26.9284,26.9494,26.8723,26.9424,78900.0
2012-12-10 15:00:00,38.45,38.46,38.42,38.46,91600.0,26.9494,26.9564,26.9284,26.9564,91600.0
2012-12-10 15:30:00,38.47,38.47,38.34,38.37,176000.0,26.9634,26.9634,26.8723,26.8933,176000.0
2012-12-11 09:30:00,38.45,38.73,38.42,38.67,128000.0,26.9494,27.1456,26.9284,27.1036,128000.0
2012-12-11 10:00:00,38.68,38.77,38.61,38.66,116200.0,27.1106,27.1737,27.0615,27.0966,116200.0
2012-12-11 10:30:00,38.66,38.67,38.52,38.52,114900.0,27.0966,27.1036,26.9984,26.9984,114900.0
2012-12-11 11:00:00,38.53,38.56,38.41,38.42,116700.0,27.0055,27.0265,26.9214,26.9284,116700.0
2012-12-11 11:30:00,38.42,38.56,38.4,38.52,150100.0,26.9284,27.0265,26.9143,26.9984,150100.0
2012-12-11 12:00:00,38.53,38.63,38.48,38.62,91400.0,27.0055,27.0755,26.9704,27.0685,91400.0
2012-12-11 12:30:00,38.62,38.69,38.59,38.63,49100.0,27.0685,27.1176,27.0475,27.0755,49100.0
2012-12-11 13:00:00,38.63,38.75,38.63,38.74,44500.0,27.0755,27.1597,27.0755,27.1526,44500.0
2012-12-11 13:30:00,38.75,38.79,38.72,38.78,42700.0,27.1597,27.1877,27.1386,27.1807,42700.0
2012-12-11 14:00:00,38.78,38.84,38.78,38.84,48800.0,27.1807,27.2227,27.1807,27.2227,48800.0
2012-12-11 14:30:00,38.83,38.84,38.7,38.71,72400.0,27.2157,27.2227,27.1246,27.1316,72400.0
2012-12-11 15:00:00,38.72,38.72,38.63,38.71,50400.0,27.1386,27.1386,27.0755,27.1316,50400.0
2012-12-11 15:30:00,38.71,38.81,38.69,38.76,111000.0,27.1316,27.2017,27.1176,27.1667,111000.0
2012-12-12 09:30:00,38.98,39.22,38.97,39.13,218800.0,27.3209,27.4891,27.3139,27.426,218800.0
2012-12-12 10:00:00,39.14,39.32,39.12,39.31,102900.0,27.433,27.5592,27.419,27.5522,102900.0
2012-12-12 10:30:00,39.31,39.32,39.21,39.23,39100.0,27.5522,27.5592,27.4821,27.4961,39100.0
2012-12-12 11:00:00,39.23,39.42,39.23,39.39,53800.0,27.4961,27.6293,27.4961,27.6082,53800.0
2012-12-12 11:30:00,39.39,39.42,39.3,39.3,68400.0,27.6082,27.6293,27.5451,27.5451,68400.0
2012-12-12 12:00:00,39.31,39.4,39.3,39.4,34600.0,27.5522,27.6152,27.5451,27.6152,34600.0
2012-12-12 12:30:00,39.4,39.74,39.38,39.7,111800.0,27.6152,27.8535,27.6012,27.8255,111800.0
2012-12-12 13:00:00,39.7,39.73,39.62,39.7,43300.0,27.8255,27.8465,27.7694,27.8255,43300.0
2012-12-12 13:30:00,39.71,39.73,39.62,39.65,58300.0,27.8325,27.8465,27.7694,27.7905,58300.0
2012-12-12 14:00:00,39.65,39.66,39.57,39.62,79700.0,27.7905,27.7975,27.7344,27.7694,79700.0
2012-12-12 14:30:00,39.62,39.65,39.57,39.61,40600.0,27.7694,27.7905,27.7344,27.7624,40600.0
2012-12-12 15:00:00,39.6,39.63,39.48,39.53,199200.0,27.7554,27.7764,27.6713,27.7064,199200.0
2012-12-12 15:30:00,39.54,39.63,39.48,39.62,214500.0,27.7134,27.7764,27.6713,27.7694,214500.0
2012-12-13 09:30:00,39.05,39.45,39.05,39.34,175400.0,27.3699,27.6503,27.3699,27.5732,175400.0
2012-12-13 10:00:00,39.34,39.59,39.3,39.59,145700.0,27.5732,27.7484,27.5451,27.7484,145700.0
2012-12-13 10:30:00,39.58,39.8,39.43,39.5,140800.0,27.7414,27.8956,27.6363,27.6853,140800.0
2012-12-13 11:00:00,39.51,39.55,39.32,39.46,105200.0,27.6923,27.7204,27.5592,27.6573,105200.0
2012-12-13 11:30:00,39.46,39.59,39.44,39.53,44500.0,27.6573,27.7484,27.6433,27.7064,44500.0
2012-12-13 12:00:00,39.54,39.54,39.26,39.26,46700.0,27.7134,27.7134,27.5171,27.5171,46700.0
2012-12-13 12:30:00,39.26,39.28,39.16,39.16,41900.0,27.5171,27.5311,27.447,27.447,41900.0
2012-12-13 13:00:00,39.16,39.2,39.08,39.16,25700.0,27.447,27.4751,27.3909,27.447,25700.0
2012-12-13 13:30:00,39.16,39.16,39.05,39.11,24300.0,27.447,27.447,27.3699,27.412,24300.0
2012-12-13 14:00:00,39.1,39.1,38.97,39.03,38200.0,27.405,27.405,27.3139,27.3559,38200.0
2012-12-13 14:30:00,39.02,39.06,38.98,39.06,34300.0,27.3489,27.3769,27.3209,27.3769,34300.0
2012-12-13 15:00:00,39.05,39.11,39.04,39.1,52000.0,27.3699,27.412,27.3629,27.405,52000.0
2012-12-13 15:30:00,39.1,39.24,39.07,39.15,117400.0,27.405,27.5031,27.3839,27.44,117400.0
2012-12-14 09:30:00,39.35,39.36,39.0,39.0,175300.0,27.5802,27.5872,27.3349,27.3349,175300.0
2012-12-14 10:00:00,39.01,39.31,39.01,39.31,110200.0,27.3419,27.5522,27.3419,27.5522,110200.0
2012-12-14 10:30:00,39.32,39.32,39.16,39.16,123400.0,27.5592,27.5592,27.447,27.447,123400.0
2012-12-14 11:00:00,39.15,39.33,39.14,39.24,102600.0,27.44,27.5662,27.433,27.5031,102600.0
2012-12-14 11:30:00,39.25,39.26,39.14,39.26,44700.0,27.5101,27.5171,27.433,27.5171,44700.0
2012-12-14 12:00:00,39.26,39.42,39.26,39.4,42500.0,27.5171,27.6293,27.5171,27.6152,42500.0
2012-12-14 12:30:00,39.4,39.48,39.35,39.47,51200.0,27.6152,27.6713,27.5802,27.6643,51200.0
2012-12-14 13:00:00,39.47,39.52,39.47,39.51,47300.0,27.6643,27.6993,27.6643,27.6923,47300.0
2012-12-14 13:30:00,39.5,39.64,39.5,39.64,93200.0,27.6853,27.7835,27.6853,27.7835,93200.0
2012-12-14 14:00:00,39.63,39.65,39.58,39.62,46800.0,27.7764,27.7905,27.7414,27.7694,46800.0
2012-12-14 14:30:00,39.62,39.68,39.53,39.55,93800.0,27.7694,27.8115,27.7064,27.7204,93800.0
2012-12-14 15:00:00,39.56,39.61,39.44,39.47,108500.0,27.7274,27.7624,27.6433,27.6643,108500.0
2012-12-14 15:30:00,39.47,39.55,39.41,39.43,216500.0,27.6643,27.7204,27.6222,27.6363,216500.0
2012-12-17 09:30:00,39.27,39.55,39.23,39.55,110100.0,27.5241,27.7204,27.4961,27.7204,110100.0
2012-12-17 10:00:00,39.54,39.58,39.38,39.42,85300.0,27.7134,27.7414,27.6012,27.6293,85300.0
2012-12-17 10:30:00,39.41,39.47,39.33,39.35,57900.0,27.6222,27.6643,27.5662,27.5802,57900.0
2012-12-17 11:00:00,39.35,39.48,39.34,39.46,53400.0,27.5802,27.6713,27.5732,27.6573,53400.0
2012-12-17 11:30:00,39.45,39.54,39.39,39.44,31600.0,27.6503,27.7134,27.6082,27.6433,31600.0
2012-12-17 12:00:00,39.44,39.53,39.38,39.49,29200.0,27.6433,27.7064,27.6012,27.6783,29200.0
2012-12-17 12:30:00,39.47,39.47,39.43,39.44,22800.0,27.6643,27.6643,27.6363,27.6433,22800.0
2012-12-17 13:00:00,39.44,39.45,39.4,39.42,35000.0,27.6433,27.6503,27.6152,27.6293,35000.0
2012-12-17 13:30:00,39.43,39.43,39.3,39.32,19400.0,27.6363,27.6363,27.5451,27.5592,19400.0
2012-12-17 14:00:00,39.32,39.41,39.24,39.28,68600.0,27.5592,27.6222,27.5031,27.5311,68600.0
2012-12-17 14:30:00,39.29,39.38,39.29,39.35,45700.0,27.5381,27.6012,27.5381,27.5802,45700.0
2012-12-17 15:00:00,39.37,39.44,39.36,39.4,46700.0,27.5942,27.6433,27.5872,27.6152,46700.0
2012-12-17 15:30:00,39.4,39.58,39.38,39.57,87600.0,27.6152,27.7414,27.6012,27.7344,87600.0
2012-12-18 09:30:00,39.44,39.69,39.39,39.64,129700.0,27.6433,27.8185,27.6082,27.7835,129700.0
2012-12-18 10:00:00,39.65,39.75,39.59,39.7,109300.0,27.7905,27.8605,27.7484,27.8255,109300.0
2012-12-18 10:30:00,39.71,39.92,39.65,39.84,107400.0,27.8325,27.9797,27.7905,27.9236,107400.0
2012-12-18 11:00:00,39.85,40.01,39.8,39.98,130400.0,27.9306,28.0428,27.8956,28.0218,130400.0
2012-12-18 11:30:00,40.0,40.04,39.98,40.0,14500.0,28.0358,28.0638,28.0218,28.0358,14500.0
2012-12-18 12:00:00,40.0,40.1,39.99,40.08,37900.0,28.0358,28.1059,28.0288,28.0918,37900.0
2012-12-18 12:30:00,40.07,40.4,40.07,40.38,113200.0,28.0848,28.3161,28.0848,28.3021,113200.0
2012-12-18 13:00:00,40.38,40.41,40.31,40.33,61300.0,28.3021,28.3231,28.253,28.2671,61300.0
2012-12-18 13:30:00,40.33,40.38,40.3,40.34,37800.0,28.2671,28.3021,28.246,28.2741,37800.0
2012-12-18 14:00:00,40.33,40.39,40.32,40.38,90900.0,28.2671,28.3091,28.2601,28.3021,90900.0
2012-12-18 14:30:00,40.38,40.41,40.35,40.39,92000.0,28.3021,28.3231,28.2811,28.3091,92000.0
2012-12-18 15:00:00,40.39,40.51,40.38,40.48,95300.0,28.3091,28.3932,28.3021,28.3722,95300.0
2012-12-18 15:30:00,40.48,40.55,40.43,40.52,196800.0,28.3722,28.4213,28.3372,28.4002,196800.0
2012-12-19 09:30:00,41.35,41.76,41.04,41.05,463200.0,28.982,29.2693,28.7647,28.7717,463200.0
2012-12-19 10:00:00,41.05,41.24,40.99,41.08,226900.0,28.7717,28.9049,28.7297,28.7927,226900.0
2012-12-19 10:30:00,41.07,41.19,41.01,41.16,163900.0,28.7857,28.8698,28.7437,28.8488,163900.0
2012-12-19 11:00:00,41.16,41.29,41.15,41.29,187300.0,28.8488,28.9399,28.8418,28.9399,187300.0
2012-12-19 11:30:00,41.3,41.32,41.24,41.3,94300.0,28.9469,28.961,28.9049,28.9469,94300.0
2012-12-19 12:00:00,41.3,41.34,41.27,41.32,127400.0,28.9469,28.975,28.9259,28.961,127400.0
2012-12-19 12:30:00,41.32,41.45,41.3,41.31,48800.0,28.961,29.0521,28.9469,28.9539,48800.0
2012-12-19 13:00:00,41.3,41.4,41.3,41.37,72700.0,28.9469,29.017,28.9469,28.996,72700.0
2012-12-19 13:30:00,41.35,41.38,41.3,41.37,52400.0,28.982,29.003,28.9469,28.996,52400.0
2012-12-19 14:00:00,41.36,41.4,41.32,41.37,191100.0,28.989,29.017,28.961,28.996,191100.0
2012-12-19 14:30:00,41.36,41.41,41.29,41.34,75700.0,28.989,29.024,28.9399,28.975,75700.0
2012-12-19 15:00:00,41.33,41.44,41.33,41.43,200600.0,28.968,29.0451,28.968,29.0381,200600.0
2012-12-19 15:30:00,41.43,41.43,41.33,41.39,231500.0,29.0381,29.0381,28.968,29.01,231500.0
2012-12-20 09:30:00,41.23,41.46,41.21,41.34,229600.0,28.8979,29.0591,28.8839,28.975,229600.0
2012-12-20 10:00:00,41.37,41.57,41.33,41.46,168700.0,28.996,29.1362,28.968,29.0591,168700.0
2012-12-20 10:30:00,41.46,41.66,41.4,41.63,168500.0,29.0591,29.1993,29.017,29.1782,168500.0
2012-12-20 11:00:00,41.64,41.64,41.4,41.46,160400.0,29.1852,29.1852,29.017,29.0591,160400.0
2012-12-20 11:30:00,41.47,41.48,41.37,41.42,84500.0,29.0661,29.0731,28.996,29.031,84500.0
2012-12-20 12:00:00,41.43,41.47,41.34,41.45,56700.0,29.0381,29.0661,28.975,29.0521,56700.0
2012-12-20 12:30:00,41.46,41.69,41.44,41.69,85500.0,29.0591,29.2203,29.0451,29.2203,85500.0
2012-12-20 13:00:00,41.69,41.76,41.61,41.72,66000.0,29.2203,29.2693,29.1642,29.2413,66000.0
2012-12-20 13:30:00,41.71,41.88,41.71,41.88,73200.0,29.2343,29.3535,29.2343,29.3535,73200.0
2012-12-20 14:00:00,41.87,41.89,41.77,41.81,77400.0,29.3464,29.3605,29.2764,29.3044,77400.0
2012-12-20 14:30:00,41.8,41.87,41.77,41.87,117600.0,29.2974,29.3464,29.2764,29.3464,117600.0
2012-12-20 15:00:00,41.86,41.87,41.78,41.82,120300.0,29.3394,29.3464,29.2834,29.3114,120300.0
2012-12-20 15:30:00,41.83,42.0,41.82,42.0,228400.0,29.3184,29.4376,29.3114,29.4376,228400.0
2012-12-21 09:30:00,40.8,41.45,40.8,41.32,356100.0,28.5965,29.0521,28.5965,28.961,356100.0
2012-12-21 10:00:00,41.33,41.87,41.31,41.87,239200.0,28.968,29.3464,28.9539,29.3464,239200.0
2012-12-21 10:30:00,41.86,41.87,41.7,41.71,164000.0,29.3394,29.3464,29.2273,29.2343,164000.0
2012-12-21 11:00:00,41.73,41.78,41.62,41.69,135900.0,29.2483,29.2834,29.1712,29.2203,135900.0
2012-12-21 11:30:00,41.68,41.77,41.6,41.77,86500.0,29.2133,29.2764,29.1572,29.2764,86500.0
2012-12-21 12:00:00,41.77,41.89,41.76,41.84,98500.0,29.2764,29.3605,29.2693,29.3254,98500.0
2012-12-21 12:30:00,41.85,41.85,41.73,41.76,93900.0,29.3324,29.3324,29.2483,29.2693,93900.0
2012-12-21 13:00:00,41.76,41.78,41.61,41.66,81700.0,29.2693,29.2834,29.1642,29.1993,81700.0
2012-12-21 13:30:00,41.66,41.78,41.63,41.75,45500.0,29.1993,29.2834,29.1782,29.2623,45500.0
2012-12-21 14:00:00,41.75,41.79,41.71,41.71,45300.0,29.2623,29.2904,29.2343,29.2343,45300.0
2012-12-21 14:30:00,41.7,41.7,41.59,41.61,53800.0,29.2273,29.2273,29.1502,29.1642,53800.0
2012-12-21 15:00:00,41.62,41.7,41.59,41.67,104800.0,29.1712,29.2273,29.1502,29.2063,104800.0
2012-12-21 15:30:00,41.69,41.72,41.57,41.7,202100.0,29.2203,29.2413,29.1362,29.2273,202100.0
2012-12-24 09:30:00,41.5,41.79,41.05,41.41,22300.0,29.0871,29.2904,28.7717,29.024,22300.0
2012-12-24 10:00:00,41.36,41.54,41.36,41.41,15600.0,28.989,29.1151,28.989,29.024,15600.0
2012-12-24 10:30:00,41.43,41.49,41.34,41.39,16200.0,29.0381,29.0801,28.975,29.01,16200.0
2012-12-24 11:00:00,41.35,41.36,41.29,41.31,12900.0,28.982,28.989,28.9399,28.9539,12900.0
2012-12-24 11:30:00,41.34,41.39,41.32,41.32,13300.0,28.975,29.01,28.961,28.961,13300.0
2012-12-24 12:00:00,41.32,41.42,41.31,41.4,20800.0,28.961,29.031,28.9539,29.017,20800.0
2012-12-24 12:30:00,41.4,41.47,41.37,41.41,38400.0,29.017,29.0661,28.996,29.024,38400.0
2012-12-26 09:30:00,41.64,41.9,41.64,41.81,41300.0,29.1852,29.3675,29.1852,29.3044,41300.0
2012-12-26 10:00:00,41.84,41.84,41.7,41.75,30800.0,29.3254,29.3254,29.2273,29.2623,30800.0
2012-12-26 10:30:00,41.73,41.76,41.7,41.7,16300.0,29.2483,29.2693,29.2273,29.2273,16300.0
2012-12-26 11:00:00,41.64,41.66,41.48,41.56,29600.0,29.1852,29.1993,29.0731,29.1292,29600.0
2012-12-26 11:30:00,41.54,41.55,41.49,41.51,17200.0,29.1151,29.1222,29.0801,29.0941,17200.0
2012-12-26 12:00:00,41.54,41.56,41.44,41.45,16500.0,29.1151,29.1292,29.0451,29.0521,16500.0
2012-12-26 12:30:00,41.45,41.56,41.42,41.55,17700.0,29.0521,29.1292,29.031,29.1222,17700.0
2012-12-26 13:00:00,41.55,41.56,41.51,41.54,13900.0,29.1222,29.1292,29.0941,29.1151,13900.0
2012-12-26 13:30:00,41.53,41.75,41.51,41.62,115300.0,29.1081,29.2623,29.0941,29.1712,115300.0
2012-12-26 14:00:00,41.63,41.76,41.58,41.59,36300.0,29.1782,29.2693,29.1432,29.1502,36300.0
2012-12-26 14:30:00,41.59,41.73,41.49,41.71,51300.0,29.1502,29.2483,29.0801,29.2343,51300.0
2012-12-26 15:00:00,41.7,41.75,41.69,41.7,72400.0,29.2273,29.2623,29.2203,29.2273,72400.0
2012-12-26 15:30:00,41.7,41.73,41.63,41.65,83600.0,29.2273,29.2483,29.1782,29.1922,83600.0
2012-12-27 09:30:00,42.23,42.3,42.16,42.27,124600.0,29.5988,29.6478,29.5497,29.6268,124600.0
2012-12-27 10:00:00,42.26,42.26,41.9,42.0,95800.0,29.6198,29.6198,29.3675,29.4376,95800.0
2012-12-27 10:30:00,42.01,42.02,41.84,41.95,59100.0,29.4446,29.4516,29.3254,29.4025,59100.0
2012-12-27 11:00:00,41.95,41.97,41.83,41.85,52400.0,29.4025,29.4165,29.3184,29.3324,52400.0
2012-12-27 11:30:00,41.84,41.95,41.84,41.85,39100.0,29.3254,29.4025,29.3254,29.3324,39100.0
2012-12-27 12:00:00,41.84,41.85,41.64,41.67,50500.0,29.3254,29.3324,29.1852,29.2063,50500.0
2012-12-27 12:30:00,41.67,41.73,41.58,41.71,39200.0,29.2063,29.2483,29.1432,29.2343,39200.0
2012-12-27 13:00:00,41.73,41.79,41.63,41.66,24800.0,29.2483,29.2904,29.1782,29.1993,24800.0
2012-12-27 13:30:00,41.66,41.68,41.61,41.66,19300.0,29.1993,29.2133,29.1642,29.1993,19300.0
2012-12-27 14:00:00,41.66,41.68,41.57,41.62,59200.0,29.1993,29.2133,29.1362,29.1712,59200.0
2012-12-27 14:30:00,41.61,41.95,41.57,41.95,117400.0,29.1642,29.4025,29.1362,29.4025,117400.0
2012-12-27 15:00:00,41.94,41.99,41.84,41.91,49400.0,29.3955,29.4306,29.3254,29.3745,49400.0
2012-12-27 15:30:00,41.91,42.12,41.91,42.08,145200.0,29.3745,29.5217,29.3745,29.4936,145200.0
2012-12-28 09:30:00,41.7,41.72,41.4,41.53,83100.0,29.2273,29.2413,29.017,29.1081,83100.0
2012-12-28 10:00:00,41.5,41.53,41.36,41.36,186900.0,29.0871,29.1081,28.989,28.989,186900.0
2012-12-28 10:30:00,41.35,41.52,41.35,41.46,67600.0,28.982,29.1011,28.982,29.0591,67600.0
2012-12-28 11:00:00,41.45,41.45,41.21,41.22,30300.0,29.0521,29.0521,28.8839,28.8909,30300.0
2012-12-28 11:30:00,41.21,41.24,41.17,41.17,15900.0,28.8839,28.9049,28.8558,28.8558,15900.0
2012-12-28 12:00:00,41.17,41.21,41.15,41.18,25100.0,28.8558,28.8839,28.8418,28.8628,25100.0
2012-12-28 12:30:00,41.18,41.18,41.09,41.1,33800.0,28.8628,28.8628,28.7997,28.8068,33800.0
2012-12-28 13:00:00,41.1,41.15,41.09,41.11,26000.0,28.8068,28.8418,28.7997,28.8138,26000.0
2012-12-28 13:30:00,41.12,41.2,41.09,41.19,36500.0,28.8208,28.8768,28.7997,28.8698,36500.0
2012-12-28 14:00:00,41.18,41.25,41.14,41.23,46600.0,28.8628,28.9119,28.8348,28.8979,46600.0
2012-12-28 14:30:00,41.24,41.33,41.15,41.32,64300.0,28.9049,28.968,28.8418,28.961,64300.0
2012-12-28 15:00:00,41.3,41.39,41.26,41.32,27700.0,28.9469,29.01,28.9189,28.961,27700.0
2012-12-28 15:30:00,41.33,41.35,41.07,41.1,106400.0,28.968,28.982,28.7857,28.8068,106400.0
2012-12-31 09:30:00,41.49,41.6,41.07,41.47,41500.0,29.0801,29.1572,28.7857,29.0661,41500.0
2012-12-31 10:00:00,41.45,41.49,41.22,41.42,38100.0,29.0521,29.0801,28.8909,29.031,38100.0
2012-12-31 10:30:00,41.41,41.46,41.29,41.32,28900.0,29.024,29.0591,28.9399,28.961,28900.0
2012-12-31 11:00:00,41.31,41.46,41.29,41.34,31200.0,28.9539,29.0591,28.9399,28.975,31200.0
2012-12-31 11:30:00,41.37,41.43,41.33,41.37,19800.0,28.996,29.0381,28.968,28.996,19800.0
2012-12-31 12:00:00,41.37,41.42,41.29,41.29,28800.0,28.996,29.031,28.9399,28.9399,28800.0
2012-12-31 12:30:00,41.3,41.67,41.3,41.56,39500.0,28.9469,29.2063,28.9469,29.1292,39500.0
2012-12-31 13:00:00,41.56,41.68,41.45,41.65,42400.0,29.1292,29.2133,29.0521,29.1922,42400.0
2012-12-31 13:30:00,41.65,41.8,41.57,41.68,64200.0,29.1922,29.2974,29.1362,29.2133,64200.0
2012-12-31 14:00:00,41.68,41.74,41.66,41.73,37600.0,29.2133,29.2553,29.1993,29.2483,37600.0
2012-12-31 14:30:00,41.73,41.99,41.72,41.96,57100.0,29.2483,29.4306,29.2413,29.4095,57100.0
2012-12-31 15:00:00,41.96,42.0,41.64,41.66,58700.0,29.4095,29.4376,29.1852,29.1993,58700.0
2012-12-31 15:30:00,41.67,41.96,41.67,41.91,108600.0,29.2063,29.4095,29.2063,29.3745,108600.0
2013-01-02 09:30:00,42.8,42.96,42.74,42.84,163700.0,29.9983,30.1104,29.9562,30.0263,163700.0
2013-01-02 10:00:00,42.85,42.91,42.59,42.76,140400.0,30.0333,30.0754,29.8511,29.9702,140400.0
2013-01-02 10:30:00,42.75,42.81,42.71,42.74,67700.0,29.9632,30.0053,29.9352,29.9562,67700.0
2013-01-02 11:00:00,42.73,42.74,42.48,42.67,104100.0,29.9492,29.9562,29.774,29.9072,104100.0
2013-01-02 11:30:00,42.68,42.72,42.56,42.57,40300.0,29.9142,29.9422,29.8301,29.8371,40300.0
2013-01-02 12:00:00,42.56,42.61,42.49,42.6,31000.0,29.8301,29.8651,29.781,29.8581,31000.0
2013-01-02 12:30:00,42.6,42.6,42.39,42.39,27500.0,29.8581,29.8581,29.7109,29.7109,27500.0
2013-01-02 13:00:00,42.4,42.42,42.29,42.34,37100.0,29.7179,29.7319,29.6408,29.6759,37100.0
2013-01-02 13:30:00,42.35,42.39,42.33,42.34,26200.0,29.6829,29.7109,29.6689,29.6759,26200.0
2013-01-02 14:00:00,42.33,42.43,42.33,42.37,22200.0,29.6689,29.7389,29.6689,29.6969,22200.0
2013-01-02 14:30:00,42.38,42.43,42.33,42.41,47200.0,29.7039,29.7389,29.6689,29.7249,47200.0
2013-01-02 15:00:00,42.42,42.5,42.4,42.48,55700.0,29.7319,29.788,29.7179,29.774,55700.0
2013-01-02 15:30:00,42.47,42.79,42.47,42.79,212200.0,29.767,29.9913,29.767,29.9913,212200.0
2013-01-03 09:30:00,42.43,42.56,42.3,42.48,179500.0,29.7389,29.8301,29.6478,29.774,179500.0
2013-01-03 10:00:00,42.49,42.59,42.48,42.55,83400.0,29.781,29.8511,29.774,29.8231,83400.0
2013-01-03 10:30:00,42.56,42.59,42.47,42.51,92800.0,29.8301,29.8511,29.767,29.795,92800.0
2013-01-03 11:00:00,42.51,42.72,42.5,42.66,131600.0,29.795,29.9422,29.788,29.9002,131600.0
2013-01-03 11:30:00,42.65,42.68,42.62,42.62,33000.0,29.8931,29.9142,29.8721,29.8721,33000.0
2013-01-03 12:00:00,42.62,42.66,42.56,42.64,62900.0,29.8721,29.9002,29.8301,29.8861,62900.0
2013-01-03 12:30:00,42.65,42.66,42.58,42.58,68600.0,29.8931,29.9002,29.8441,29.8441,68600.0
2013-01-03 13:00:00,42.58,42.59,42.52,42.57,27400.0,29.8441,29.8511,29.802,29.8371,27400.0
2013-01-03 13:30:00,42.56,42.62,42.53,42.55,24900.0,29.8301,29.8721,29.809,29.8231,24900.0
2013-01-03 14:00:00,42.55,42.55,42.18,42.2,70500.0,29.8231,29.8231,29.5637,29.5777,70500.0
2013-01-03 14:30:00,42.2,42.37,42.11,42.33,93100.0,29.5777,29.6969,29.5147,29.6689,93100.0
2013-01-03 15:00:00,42.32,42.42,42.22,42.26,78000.0,29.6618,29.7319,29.5918,29.6198,78000.0
2013-01-03 15:30:00,42.28,42.28,42.12,42.25,84900.0,29.6338,29.6338,29.5217,29.6128,84900.0
2013-01-04 09:30:00,41.74,42.11,41.71,42.1,295700.0,29.2553,29.5147,29.2343,29.5077,295700.0
2013-01-04 10:00:00,42.1,42.23,42.03,42.22,87700.0,29.5077,29.5988,29.4586,29.5918,87700.0
2013-01-04 10:30:00,42.22,42.25,42.09,42.13,75600.0,29.5918,29.6128,29.5006,29.5287,75600.0
2013-01-04 11:00:00,42.14,42.3,42.1,42.24,63200.0,29.5357,29.6478,29.5077,29.6058,63200.0
2013-01-04 11:30:00,42.25,42.4,42.22,42.28,110200.0,29.6128,29.7179,29.5918,29.6338,110200.0
2013-01-04 12:00:00,42.29,42.35,42.29,42.31,25100.0,29.6408,29.6829,29.6408,29.6548,25100.0
2013-01-04 12:30:00,42.31,42.35,42.26,42.32,21300.0,29.6548,29.6829,29.6198,29.6618,21300.0
2013-01-04 13:00:00,42.31,42.35,42.26,42.33,27300.0,29.6548,29.6829,29.6198,29.6689,27300.0
2013-01-04 13:30:00,42.33,42.38,42.27,42.3,87700.0,29.6689,29.7039,29.6268,29.6478,87700.0
2013-01-04 14:00:00,42.3,42.38,42.21,42.38,53100.0,29.6478,29.7039,29.5847,29.7039,53100.0
2013-01-04 14:30:00,42.37,42.4,42.32,42.39,37300.0,29.6969,29.7179,29.6618,29.7109,37300.0
2013-01-04 15:00:00,42.39,42.52,42.36,42.52,77000.0,29.7109,29.802,29.6899,29.802,77000.0
2013-01-04 15:30:00,42.53,42.53,42.34,42.44,139700.0,29.809,29.809,29.6759,29.746,139700.0
2013-01-07 09:30:00,41.34,41.38,40.99,41.28,366900.0,28.975,29.003,28.7297,28.9329,366900.0
2013-01-07 10:00:00,41.29,41.44,41.23,41.44,224300.0,28.9399,29.0451,28.8979,29.0451,224300.0
2013-01-07 10:30:00,41.43,41.51,41.3,41.41,119100.0,29.0381,29.0941,28.9469,29.024,119100.0
2013-01-07 11:00:00,41.4,41.41,41.25,41.25,80200.0,29.017,29.024,28.9119,28.9119,80200.0
2013-01-07 11:30:00,41.25,41.33,41.18,41.21,53500.0,28.9119,28.968,28.8628,28.8839,53500.0
2013-01-07 12:00:00,41.22,41.25,41.19,41.23,41000.0,28.8909,28.9119,28.8698,28.8979,41000.0
2013-01-07 12:30:00,41.23,41.37,41.23,41.28,51600.0,28.8979,28.996,28.8979,28.9329,51600.0
2013-01-07 13:00:00,41.28,41.3,41.21,41.26,59000.0,28.9329,28.9469,28.8839,28.9189,59000.0
2013-01-07 13:30:00,41.26,41.27,41.13,41.13,58500.0,28.9189,28.9259,28.8278,28.8278,58500.0
2013-01-07 14:00:00,41.13,41.2,41.08,41.16,94300.0,28.8278,28.8768,28.7927,28.8488,94300.0
2013-01-07 14:30:00,41.17,41.23,41.17,41.21,49600.0,28.8558,28.8979,28.8558,28.8839,49600.0
2013-01-07 15:00:00,41.22,41.34,41.2,41.32,109400.0,28.8909,28.975,28.8768,28.961,109400.0
2013-01-07 15:30:00,41.32,41.38,41.17,41.23,263100.0,28.961,29.003,28.8558,28.8979,263100.0
2013-01-08 09:30:00,40.87,40.97,40.83,40.9,273100.0,28.6456,28.7156,28.6175,28.6666,273100.0
2013-01-08 10:00:00,40.89,40.91,40.6,40.66,159700.0,28.6596,28.6736,28.4563,28.4984,159700.0
2013-01-08 10:30:00,40.65,40.74,40.57,40.6,76000.0,28.4914,28.5544,28.4353,28.4563,76000.0
2013-01-08 11:00:00,40.59,40.66,40.39,40.46,139100.0,28.4493,28.4984,28.3091,28.3582,139100.0
2013-01-08 11:30:00,40.47,40.63,40.47,40.57,67400.0,28.3652,28.4773,28.3652,28.4353,67400.0
2013-01-08 12:00:00,40.58,40.63,40.51,40.51,59100.0,28.4423,28.4773,28.3932,28.3932,59100.0
2013-01-08 12:30:00,40.52,40.67,40.52,40.62,58500.0,28.4002,28.5054,28.4002,28.4703,58500.0
2013-01-08 13:00:00,40.62,40.75,40.62,40.75,51500.0,28.4703,28.5614,28.4703,28.5614,51500.0
2013-01-08 13:30:00,40.75,40.77,40.69,40.76,46500.0,28.5614,28.5755,28.5194,28.5685,46500.0
2013-01-08 14:00:00,40.76,40.78,40.73,40.75,36200.0,28.5685,28.5825,28.5474,28.5614,36200.0
2013-01-08 14:30:00,40.76,40.8,40.66,40.79,63600.0,28.5685,28.5965,28.4984,28.5895,63600.0
2013-01-08 15:00:00,40.78,40.84,40.76,40.81,94000.0,28.5825,28.6245,28.5685,28.6035,94000.0
2013-01-08 15:30:00,40.82,40.82,40.71,40.75,262000.0,28.6105,28.6105,28.5334,28.5614,262000.0
2013-01-09 09:30:00,40.68,40.94,40.68,40.94,149600.0,28.5124,28.6946,28.5124,28.6946,149600.0
2013-01-09 10:00:00,40.94,41.06,40.88,40.99,165800.0,28.6946,28.7787,28.6526,28.7297,165800.0
2013-01-09 10:30:00,40.98,40.98,40.74,40.89,63300.0,28.7226,28.7226,28.5544,28.6596,63300.0
2013-01-09 11:00:00,40.88,41.0,40.88,41.0,62300.0,28.6526,28.7367,28.6526,28.7367,62300.0
2013-01-09 11:30:00,40.99,41.0,40.93,40.97,30200.0,28.7297,28.7367,28.6876,28.7156,30200.0
2013-01-09 12:00:00,40.97,41.0,40.9,40.92,26300.0,28.7156,28.7367,28.6666,28.6806,26300.0
2013-01-09 12:30:00,40.92,40.96,40.8,40.92,76600.0,28.6806,28.7086,28.5965,28.6806,76600.0
2013-01-09 13:00:00,40.93,41.05,40.9,41.0,77900.0,28.6876,28.7717,28.6666,28.7367,77900.0
2013-01-09 13:30:00,41.0,41.05,40.99,41.03,38800.0,28.7367,28.7717,28.7297,28.7577,38800.0
2013-01-09 14:00:00,41.02,41.07,41.01,41.02,55000.0,28.7507,28.7857,28.7437,28.7507,55000.0
2013-01-09 14:30:00,41.03,41.1,41.02,41.08,61900.0,28.7577,28.8068,28.7507,28.7927,61900.0
2013-01-09 15:00:00,41.07,41.14,41.06,41.13,78400.0,28.7857,28.8348,28.7787,28.8278,78400.0
2013-01-09 15:30:00,41.13,41.15,41.08,41.1,64900.0,28.8278,28.8418,28.7927,28.8068,64900.0
2013-01-10 09:30:00,41.75,41.76,41.44,41.47,142500.0,29.2623,29.2693,29.0451,29.0661,142500.0
2013-01-10 10:00:00,41.49,41.56,41.41,41.43,69600.0,29.0801,29.1292,29.024,29.0381,69600.0
2013-01-10 10:30:00,41.43,41.43,41.22,41.38,43500.0,29.0381,29.0381,28.8909,29.003,43500.0
2013-01-10 11:00:00,41.37,41.45,41.18,41.43,62100.0,28.996,29.0521,28.8628,29.0381,62100.0
2013-01-10 11:30:00,41.44,41.5,41.29,41.42,68600.0,29.0451,29.0871,28.9399,29.031,68600.0
2013-01-10 12:00:00,41.42,41.43,41.32,41.35,27700.0,29.031,29.0381,28.961,28.982,27700.0
2013-01-10 12:30:00,41.37,41.43,41.34,41.41,76600.0,28.996,29.0381,28.975,29.024,76600.0
2013-01-10 13:00:00,41.42,41.46,41.37,41.43,26200.0,29.031,29.0591,28.996,29.0381,26200.0
2013-01-10 13:30:00,41.43,41.48,41.41,41.48,29500.0,29.0381,29.0731,29.024,29.0731,29500.0
2013-01-10 14:00:00,41.47,41.5,41.38,41.39,78500.0,29.0661,29.0871,29.003,29.01,78500.0
2013-01-10 14:30:00,41.4,41.41,41.32,41.37,59000.0,29.017,29.024,28.961,28.996,59000.0
2013-01-10 15:00:00,41.38,41.4,41.36,41.38,79100.0,29.003,29.017,28.989,29.003,79100.0
2013-01-10 15:30:00,41.37,41.39,41.32,41.36,161900.0,28.996,29.01,28.961,28.989,161900.0
2013-01-11 09:30:00,41.66,41.67,41.35,41.49,205200.0,29.1993,29.2063,28.982,29.0801,205200.0
2013-01-11 10:00:00,41.49,41.51,41.35,41.36,116600.0,29.0801,29.0941,28.982,28.989,116600.0
2013-01-11 10:30:00,41.34,41.48,41.33,41.44,157200.0,28.975,29.0731,28.968,29.0451,157200.0
2013-01-11 11:00:00,41.44,41.63,41.44,41.52,82900.0,29.0451,29.1782,29.0451,29.1011,82900.0
2013-01-11 11:30:00,41.5,41.57,41.3,41.36,64600.0,29.0871,29.1362,28.9469,28.989,64600.0
2013-01-11 12:00:00,41.34,41.4,41.3,41.32,38600.0,28.975,29.017,28.9469,28.961,38600.0
2013-01-11 12:30:00,41.31,41.45,41.27,41.44,46300.0,28.9539,29.0521,28.9259,29.0451,46300.0
2013-01-11 13:00:00,41.44,41.56,41.43,41.55,91500.0,29.0451,29.1292,29.0381,29.1222,91500.0
2013-01-11 13:30:00,41.54,41.67,41.54,41.59,56700.0,29.1151,29.2063,29.1151,29.1502,56700.0
2013-01-11 14:00:00,41.58,41.68,41.58,41.68,75800.0,29.1432,29.2133,29.1432,29.2133,75800.0
2013-01-11 14:30:00,41.68,41.7,41.68,41.69,62700.0,29.2133,29.2273,29.2133,29.2203,62700.0
2013-01-11 15:00:00,41.68,41.77,41.62,41.76,91800.0,29.2133,29.2764,29.1712,29.2693,91800.0
2013-01-11 15:30:00,41.76,41.79,41.69,41.76,171800.0,29.2693,29.2904,29.2203,29.2693,171800.0
2013-01-14 09:30:00,41.21,41.44,41.21,41.34,127400.0,28.8839,29.0451,28.8839,28.975,127400.0
2013-01-14 10:00:00,41.34,41.35,41.18,41.24,62700.0,28.975,28.982,28.8628,28.9049,62700.0
2013-01-14 10:30:00,41.25,41.29,41.17,41.21,56400.0,28.9119,28.9399,28.8558,28.8839,56400.0
2013-01-14 11:00:00,41.21,41.31,41.11,41.18,124400.0,28.8839,28.9539,28.8138,28.8628,124400.0
2013-01-14 11:30:00,41.18,41.23,40.99,41.09,65900.0,28.8628,28.8979,28.7297,28.7997,65900.0
2013-01-14 12:00:00,41.08,41.1,41.02,41.03,25300.0,28.7927,28.8068,28.7507,28.7577,25300.0
2013-01-14 12:30:00,41.03,41.04,40.96,40.98,22400.0,28.7577,28.7647,28.7086,28.7226,22400.0
2013-01-14 13:00:00,40.97,40.97,40.89,40.89,27600.0,28.7156,28.7156,28.6596,28.6596,27600.0
2013-01-14 13:30:00,40.88,40.93,40.87,40.93,29600.0,28.6526,28.6876,28.6456,28.6876,29600.0
2013-01-14 14:00:00,40.92,41.04,40.92,41.04,30100.0,28.6806,28.7647,28.6806,28.7647,30100.0
2013-01-14 14:30:00,41.04,41.06,40.94,41.03,43900.0,28.7647,28.7787,28.6946,28.7577,43900.0
2013-01-14 15:00:00,41.02,41.12,41.02,41.07,41100.0,28.7507,28.8208,28.7507,28.7857,41100.0
2013-01-14 15:30:00,41.07,41.07,40.9,41.02,114200.0,28.7857,28.7857,28.6666,28.7507,114200.0
2013-01-15 09:30:00,40.43,40.82,40.39,40.79,116700.0,28.3372,28.6105,28.3091,28.5895,116700.0
2013-01-15 10:00:00,40.79,40.9,40.76,40.85,71700.0,28.5895,28.6666,28.5685,28.6315,71700.0
2013-01-15 10:30:00,40.86,40.92,40.72,40.83,96200.0,28.6385,28.6806,28.5404,28.6175,96200.0
2013-01-15 11:00:00,40.83,40.84,40.7,40.84,41100.0,28.6175,28.6245,28.5264,28.6245,41100.0
2013-01-15 11:30:00,40.87,41.22,40.87,41.21,58000.0,28.6456,28.8909,28.6456,28.8839,58000.0
2013-01-15 12:00:00,41.18,41.27,41.14,41.24,30000.0,28.8628,28.9259,28.8348,28.9049,30000.0
2013-01-15 12:30:00,41.24,41.38,41.14,41.14,36200.0,28.9049,29.003,28.8348,28.8348,36200.0
2013-01-15 13:00:00,41.13,41.18,41.09,41.13,26100.0,28.8278,28.8628,28.7997,28.8278,26100.0
2013-01-15 13:30:00,41.14,41.17,40.96,40.96,36700.0,28.8348,28.8558,28.7086,28.7086,36700.0
2013-01-15 14:00:00,40.96,41.01,40.9,40.95,68900.0,28.7086,28.7437,28.6666,28.7016,68900.0
2013-01-15 14:30:00,40.94,41.03,40.91,40.98,57500.0,28.6946,28.7577,28.6736,28.7226,57500.0
2013-01-15 15:00:00,40.99,41.15,40.91,41.11,150900.0,28.7297,28.8418,28.6736,28.8138,150900.0
2013-01-15 15:30:00,41.11,41.13,41.02,41.04,117600.0,28.8138,28.8278,28.7507,28.7647,117600.0
2013-01-16 09:30:00,41.13,41.25,40.87,41.11,142800.0,28.8278,28.9119,28.6456,28.8138,142800.0
2013-01-16 10:00:00,41.11,41.25,41.05,41.19,193900.0,28.8138,28.9119,28.7717,28.8698,193900.0
2013-01-16 10:30:00,41.19,41.25,41.15,41.15,81200.0,28.8698,28.9119,28.8418,28.8418,81200.0
2013-01-16 11:00:00,41.16,41.46,41.16,41.38,64500.0,28.8488,29.0591,28.8488,29.003,64500.0
2013-01-16 11:30:00,41.38,41.38,41.14,41.23,57700.0,29.003,29.003,28.8348,28.8979,57700.0
2013-01-16 12:00:00,41.23,41.25,41.21,41.24,50500.0,28.8979,28.9119,28.8839,28.9049,50500.0
2013-01-16 12:30:00,41.22,41.24,41.17,41.2,79600.0,28.8909,28.9049,28.8558,28.8768,79600.0
2013-01-16 13:00:00,41.2,41.21,41.12,41.15,26500.0,28.8768,28.8839,28.8208,28.8418,26500.0
2013-01-16 13:30:00,41.15,41.26,41.15,41.25,36500.0,28.8418,28.9189,28.8418,28.9119,36500.0
2013-01-16 14:00:00,41.25,41.28,41.15,41.21,95000.0,28.9119,28.9329,28.8418,28.8839,95000.0
2013-01-16 14:30:00,41.2,41.2,41.01,41.02,101000.0,28.8768,28.8768,28.7437,28.7507,101000.0
2013-01-16 15:00:00,41.01,41.05,40.94,40.98,80000.0,28.7437,28.7717,28.6946,28.7226,80000.0
2013-01-16 15:30:00,40.98,41.12,40.98,41.09,136600.0,28.7226,28.8208,28.7226,28.7997,136600.0
2013-01-17 09:30:00,41.65,41.65,41.46,41.58,113600.0,29.1922,29.1922,29.0591,29.1432,113600.0
2013-01-17 10:00:00,41.53,41.62,41.46,41.48,74400.0,29.1081,29.1712,29.0591,29.0731,74400.0
2013-01-17 10:30:00,41.48,41.59,41.39,41.41,79700.0,29.0731,29.1502,29.01,29.024,79700.0
2013-01-17 11:00:00,41.42,41.43,41.22,41.22,38700.0,29.031,29.0381,28.8909,28.8909,38700.0
2013-01-17 11:30:00,41.21,41.31,41.2,41.2,17900.0,28.8839,28.9539,28.8768,28.8768,17900.0
2013-01-17 12:00:00,41.2,41.22,41.17,41.22,16300.0,28.8768,28.8909,28.8558,28.8909,16300.0
2013-01-17 12:30:00,41.23,41.37,41.22,41.34,32400.0,28.8979,28.996,28.8909,28.975,32400.0
2013-01-17 13:00:00,41.35,41.35,41.26,41.31,38500.0,28.982,28.982,28.9189,28.9539,38500.0
2013-01-17 13:30:00,41.3,41.35,41.26,41.31,37900.0,28.9469,28.982,28.9189,28.9539,37900.0
2013-01-17 14:00:00,41.31,41.33,41.22,41.23,55600.0,28.9539,28.968,28.8909,28.8979,55600.0
2013-01-17 14:30:00,41.23,41.23,41.08,41.13,85100.0,28.8979,28.8979,28.7927,28.8278,85100.0
2013-01-17 15:00:00,41.12,41.21,41.07,41.13,111600.0,28.8208,28.8839,28.7857,28.8278,111600.0
2013-01-17 15:30:00,41.13,41.22,41.11,41.17,169700.0,28.8278,28.8909,28.8138,28.8558,169700.0
2013-01-18 09:30:00,41.05,41.15,41.01,41.1,117900.0,28.7717,28.8418,28.7437,28.8068,117900.0
2013-01-18 10:00:00,41.11,41.13,40.93,40.93,57600.0,28.8138,28.8278,28.6876,28.6876,57600.0
2013-01-18 10:30:00,40.92,41.01,40.87,40.91,36200.0,28.6806,28.7437,28.6456,28.6736,36200.0
2013-01-18 11:00:00,40.91,40.98,40.79,40.93,60700.0,28.6736,28.7226,28.5895,28.6876,60700.0
2013-01-18 11:30:00,40.94,40.94,40.8,40.94,27700.0,28.6946,28.6946,28.5965,28.6946,27700.0
2013-01-18 12:00:00,40.94,40.99,40.92,40.95,37300.0,28.6946,28.7297,28.6806,28.7016,37300.0
2013-01-18 12:30:00,40.95,41.03,40.8,41.02,43800.0,28.7016,28.7577,28.5965,28.7507,43800.0
2013-01-18 13:00:00,41.04,41.18,41.04,41.16,26400.0,28.7647,28.8628,28.7647,28.8488,26400.0
2013-01-18 13:30:00,41.16,41.19,41.06,41.07,31900.0,28.8488,28.8698,28.7787,28.7857,31900.0
2013-01-18 14:00:00,41.07,41.23,41.04,41.23,53200.0,28.7857,28.8979,28.7647,28.8979,53200.0
2013-01-18 14:30:00,41.23,41.29,41.07,41.07,39500.0,28.8979,28.9399,28.7857,28.7857,39500.0
2013-01-18 15:00:00,41.07,41.11,40.95,41.04,63200.0,28.7857,28.8138,28.7016,28.7647,63200.0
2013-01-18 15:30:00,41.05,41.25,41.04,41.25,102700.0,28.7717,28.9119,28.7647,28.9119,102700.0
2013-01-22 09:30:00,41.8,41.8,41.44,41.54,117600.0,29.2974,29.2974,29.0451,29.1151,117600.0
2013-01-22 10:00:00,41.52,41.55,41.37,41.43,58100.0,29.1011,29.1222,28.996,29.0381,58100.0
2013-01-22 10:30:00,41.43,41.48,41.31,41.45,48500.0,29.0381,29.0731,28.9539,29.0521,48500.0
2013-01-22 11:00:00,41.45,41.59,41.36,41.51,47300.0,29.0521,29.1502,28.989,29.0941,47300.0
2013-01-22 11:30:00,41.5,41.67,41.48,41.64,39100.0,29.0871,29.2063,29.0731,29.1852,39100.0
2013-01-22 12:00:00,41.64,41.7,41.61,41.64,28300.0,29.1852,29.2273,29.1642,29.1852,28300.0
2013-01-22 12:30:00,41.64,41.65,41.57,41.58,86600.0,29.1852,29.1922,29.1362,29.1432,86600.0
2013-01-22 13:00:00,41.58,41.72,41.58,41.67,33600.0,29.1432,29.2413,29.1432,29.2063,33600.0
2013-01-22 13:30:00,41.68,41.77,41.65,41.73,32700.0,29.2133,29.2764,29.1922,29.2483,32700.0
2013-01-22 14:00:00,41.73,41.83,41.71,41.82,29600.0,29.2483,29.3184,29.2343,29.3114,29600.0
2013-01-22 14:30:00,41.81,41.84,41.76,41.79,39100.0,29.3044,29.3254,29.2693,29.2904,39100.0
2013-01-22 15:00:00,41.79,41.79,41.75,41.77,49000.0,29.2904,29.2904,29.2623,29.2764,49000.0
2013-01-22 15:30:00,41.76,41.86,41.75,41.84,199800.0,29.2693,29.3394,29.2623,29.3254,199800.0
2013-01-23 09:30:00,41.9,42.15,41.9,42.11,113400.0,29.3675,29.5427,29.3675,29.5147,113400.0
2013-01-23 10:00:00,42.11,42.34,42.07,42.19,83400.0,29.5147,29.6759,29.4866,29.5707,83400.0
2013-01-23 10:30:00,42.19,42.21,42.1,42.17,121000.0,29.5707,29.5847,29.5077,29.5567,121000.0
2013-01-23 11:00:00,42.16,42.23,42.14,42.18,61000.0,29.5497,29.5988,29.5357,29.5637,61000.0
2013-01-23 11:30:00,42.17,42.23,42.16,42.2,34600.0,29.5567,29.5988,29.5497,29.5777,34600.0
2013-01-23 12:00:00,42.2,42.26,42.2,42.25,31600.0,29.5777,29.6198,29.5777,29.6128,31600.0
2013-01-23 12:30:00,42.25,42.37,42.25,42.31,41600.0,29.6128,29.6969,29.6128,29.6548,41600.0
2013-01-23 13:00:00,42.32,42.36,42.3,42.33,35400.0,29.6618,29.6899,29.6478,29.6689,35400.0
2013-01-23 13:30:00,42.32,42.4,42.32,42.39,66800.0,29.6618,29.7179,29.6618,29.7109,66800.0
2013-01-23 14:00:00,42.4,42.47,42.37,42.46,78100.0,29.7179,29.767,29.6969,29.76,78100.0
2013-01-23 14:30:00,42.46,42.61,42.46,42.53,162600.0,29.76,29.8651,29.76,29.809,162600.0
2013-01-23 15:00:00,42.54,42.57,42.51,42.51,96000.0,29.816,29.8371,29.795,29.795,96000.0
2013-01-23 15:30:00,42.51,42.52,42.35,42.36,151600.0,29.795,29.802,29.6829,29.6899,151600.0
2013-01-24 09:30:00,42.41,42.54,42.35,42.36,63600.0,29.7249,29.816,29.6829,29.6899,63600.0
2013-01-24 10:00:00,42.38,42.52,42.32,42.37,54700.0,29.7039,29.802,29.6618,29.6969,54700.0
2013-01-24 10:30:00,42.39,42.51,42.37,42.5,33200.0,29.7109,29.795,29.6969,29.788,33200.0
2013-01-24 11:00:00,42.48,42.65,42.48,42.58,61100.0,29.774,29.8931,29.774,29.8441,61100.0
2013-01-24 11:30:00,42.59,42.6,42.41,42.43,28300.0,29.8511,29.8581,29.7249,29.7389,28300.0
2013-01-24 12:00:00,42.43,42.44,42.28,42.28,48300.0,29.7389,29.746,29.6338,29.6338,48300.0
2013-01-24 12:30:00,42.29,42.29,42.06,42.06,43700.0,29.6408,29.6408,29.4796,29.4796,43700.0
2013-01-24 13:00:00,42.07,42.12,42.02,42.11,45100.0,29.4866,29.5217,29.4516,29.5147,45100.0
2013-01-24 13:30:00,42.11,42.12,41.91,41.96,65200.0,29.5147,29.5217,29.3745,29.4095,65200.0
2013-01-24 14:00:00,41.97,42.04,41.88,42.04,45900.0,29.4165,29.4656,29.3535,29.4656,45900.0
2013-01-24 14:30:00,42.04,42.11,41.99,42.01,44000.0,29.4656,29.5147,29.4306,29.4446,44000.0
2013-01-24 15:00:00,42.01,42.15,41.99,42.15,46800.0,29.4446,29.5427,29.4306,29.5427,46800.0
2013-01-24 15:30:00,42.15,42.2,42.08,42.15,108100.0,29.5427,29.5777,29.4936,29.5427,108100.0
2013-01-25 09:30:00,42.39,42.77,42.36,42.69,339200.0,29.7109,29.9772,29.6899,29.9212,339200.0
2013-01-25 10:00:00,42.68,42.93,42.55,42.55,197300.0,29.9142,30.0894,29.8231,29.8231,197300.0
2013-01-25 10:30:00,42.54,42.56,42.29,42.5,76700.0,29.816,29.8301,29.6408,29.788,76700.0
2013-01-25 11:00:00,42.51,42.54,42.25,42.3,86300.0,29.795,29.816,29.6128,29.6478,86300.0
2013-01-25 11:30:00,42.3,42.38,42.24,42.24,39700.0,29.6478,29.7039,29.6058,29.6058,39700.0
2013-01-25 12:00:00,42.25,42.35,42.22,42.23,26200.0,29.6128,29.6829,29.5918,29.5988,26200.0
2013-01-25 12:30:00,42.24,42.26,42.13,42.13,21600.0,29.6058,29.6198,29.5287,29.5287,21600.0
2013-01-25 13:00:00,42.14,42.16,42.11,42.12,27400.0,29.5357,29.5497,29.5147,29.5217,27400.0
2013-01-25 13:30:00,42.14,42.25,42.12,42.23,13800.0,29.5357,29.6128,29.5217,29.5988,13800.0
2013-01-25 14:00:00,42.23,42.32,42.23,42.3,24400.0,29.5988,29.6618,29.5988,29.6478,24400.0
2013-01-25 14:30:00,42.31,42.38,42.26,42.34,39500.0,29.6548,29.7039,29.6198,29.6759,39500.0
2013-01-25 15:00:00,42.33,42.44,42.33,42.4,54900.0,29.6689,29.746,29.6689,29.7179,54900.0
2013-01-25 15:30:00,42.39,42.46,42.29,42.45,122200.0,29.7109,29.76,29.6408,29.753,122200.0
2013-01-28 09:30:00,42.66,42.81,42.39,42.5,286100.0,29.9002,30.0053,29.7109,29.788,286100.0
2013-01-28 10:00:00,42.47,42.49,42.19,42.34,101900.0,29.767,29.781,29.5707,29.6759,101900.0
2013-01-28 10:30:00,42.34,42.4,42.28,42.3,30700.0,29.6759,29.7179,29.6338,29.6478,30700.0
2013-01-28 11:00:00,42.3,42.33,42.23,42.29,37100.0,29.6478,29.6689,29.5988,29.6408,37100.0
2013-01-28 11:30:00,42.3,42.4,42.28,42.3,17800.0,29.6478,29.7179,29.6338,29.6478,17800.0
2013-01-28 12:00:00,42.3,42.37,42.27,42.3,22100.0,29.6478,29.6969,29.6268,29.6478,22100.0
2013-01-28 12:30:00,42.3,42.36,42.23,42.26,39500.0,29.6478,29.6899,29.5988,29.6198,39500.0
2013-01-28 13:00:00,42.27,42.27,42.09,42.12,52900.0,29.6268,29.6268,29.5006,29.5217,52900.0
2013-01-28 13:30:00,42.12,42.15,42.11,42.13,31700.0,29.5217,29.5427,29.5147,29.5287,31700.0
2013-01-28 14:00:00,42.14,42.15,42.06,42.1,33000.0,29.5357,29.5427,29.4796,29.5077,33000.0
2013-01-28 14:30:00,42.1,42.15,42.09,42.13,47500.0,29.5077,29.5427,29.5006,29.5287,47500.0
2013-01-28 15:00:00,42.14,42.16,42.01,42.13,114700.0,29.5357,29.5497,29.4446,29.5287,114700.0
2013-01-28 15:30:00,42.12,42.21,42.11,42.13,163400.0,29.5217,29.5847,29.5147,29.5287,163400.0
2013-01-29 09:30:00,42.15,42.42,42.13,42.33,203700.0,29.5427,29.7319,29.5287,29.6689,203700.0
2013-01-29 10:00:00,42.31,42.4,42.19,42.32,122400.0,29.6548,29.7179,29.5707,29.6618,122400.0
2013-01-29 10:30:00,42.33,42.42,42.3,42.34,49400.0,29.6689,29.7319,29.6478,29.6759,49400.0
2013-01-29 11:00:00,42.33,42.4,42.29,42.39,44800.0,29.6689,29.7179,29.6408,29.7109,44800.0
2013-01-29 11:30:00,42.37,42.37,42.29,42.31,35200.0,29.6969,29.6969,29.6408,29.6548,35200.0
2013-01-29 12:00:00,42.3,42.32,42.26,42.27,40000.0,29.6478,29.6618,29.6198,29.6268,40000.0
2013-01-29 12:30:00,42.27,42.29,42.23,42.26,19000.0,29.6268,29.6408,29.5988,29.6198,19000.0
2013-01-29 13:00:00,42.27,42.32,42.27,42.3,45900.0,29.6268,29.6618,29.6268,29.6478,45900.0
2013-01-29 13:30:00,42.3,42.37,42.3,42.33,18600.0,29.6478,29.6969,29.6478,29.6689,18600.0
2013-01-29 14:00:00,42.32,42.37,42.31,42.37,20700.0,29.6618,29.6969,29.6548,29.6969,20700.0
2013-01-29 14:30:00,42.36,42.37,42.31,42.31,127500.0,29.6899,29.6969,29.6548,29.6548,127500.0
2013-01-29 15:00:00,42.31,42.39,42.3,42.38,31500.0,29.6548,29.7109,29.6478,29.7039,31500.0
2013-01-29 15:30:00,42.38,42.39,42.29,42.33,74400.0,29.7039,29.7109,29.6408,29.6689,74400.0
2013-01-30 09:30:00,42.14,42.44,42.11,42.31,130200.0,29.5357,29.746,29.5147,29.6548,130200.0
2013-01-30 10:00:00,42.29,42.33,41.92,41.98,204900.0,29.6408,29.6689,29.3815,29.4235,204900.0
2013-01-30 10:30:00,42.01,42.03,41.78,41.92,77400.0,29.4446,29.4586,29.2834,29.3815,77400.0
2013-01-30 11:00:00,41.93,42.11,41.86,41.86,60500.0,29.3885,29.5147,29.3394,29.3394,60500.0
2013-01-30 11:30:00,41.86,42.0,41.86,41.98,23000.0,29.3394,29.4376,29.3394,29.4235,23000.0
2013-01-30 12:00:00,41.98,42.0,41.94,41.97,18700.0,29.4235,29.4376,29.3955,29.4165,18700.0
2013-01-30 12:30:00,41.96,42.1,41.96,42.1,22900.0,29.4095,29.5077,29.4095,29.5077,22900.0
2013-01-30 13:00:00,42.09,42.11,41.98,42.08,39800.0,29.5006,29.5147,29.4235,29.4936,39800.0
2013-01-30 13:30:00,42.09,42.14,42.09,42.11,50700.0,29.5006,29.5357,29.5006,29.5147,50700.0
2013-01-30 14:00:00,42.1,42.17,42.02,42.07,65500.0,29.5077,29.5567,29.4516,29.4866,65500.0
2013-01-30 14:30:00,42.07,42.07,41.89,41.96,50800.0,29.4866,29.4866,29.3605,29.4095,50800.0
2013-01-30 15:00:00,41.95,41.99,41.8,41.83,70300.0,29.4025,29.4306,29.2974,29.3184,70300.0
2013-01-30 15:30:00,41.82,41.89,41.74,41.86,98600.0,29.3114,29.3605,29.2553,29.3394,98600.0
2013-01-31 09:30:00,41.94,42.0,41.72,41.9,128600.0,29.3955,29.4376,29.2413,29.3675,128600.0
2013-01-31 10:00:00,41.91,41.94,41.82,41.91,87200.0,29.3745,29.3955,29.3114,29.3745,87200.0
2013-01-31 10:30:00,41.91,42.06,41.91,41.96,93900.0,29.3745,29.4796,29.3745,29.4095,93900.0
2013-01-31 11:00:00,41.94,42.06,41.94,41.96,26000.0,29.3955,29.4796,29.3955,29.4095,26000.0
2013-01-31 11:30:00,41.94,41.98,41.9,41.95,33700.0,29.3955,29.4235,29.3675,29.4025,33700.0
2013-01-31 12:00:00,41.93,42.0,41.92,41.95,50000.0,29.3885,29.4376,29.3815,29.4025,50000.0
2013-01-31 12:30:00,41.94,42.01,41.94,42.0,7200.0,29.3955,29.4446,29.3955,29.4376,7200.0
2013-01-31 13:00:00,42.01,42.03,41.94,42.01,35700.0,29.4446,29.4586,29.3955,29.4446,35700.0
2013-01-31 13:30:00,42.01,42.17,42.01,42.17,34100.0,29.4446,29.5567,29.4446,29.5567,34100.0
2013-01-31 14:00:00,42.17,42.21,42.12,42.19,25800.0,29.5567,29.5847,29.5217,29.5707,25800.0
2013-01-31 14:30:00,42.19,42.33,42.19,42.32,49100.0,29.5707,29.6689,29.5707,29.6618,49100.0
2013-01-31 15:00:00,42.32,42.32,42.13,42.15,132900.0,29.6618,29.6618,29.5287,29.5427,132900.0
2013-01-31 15:30:00,42.15,42.17,42.07,42.08,109200.0,29.5427,29.5567,29.4866,29.4936,109200.0
2013-02-01 09:30:00,42.11,42.33,42.02,42.14,114900.0,29.5147,29.6689,29.4516,29.5357,114900.0
2013-02-01 10:00:00,42.17,42.51,42.16,42.43,119600.0,29.5567,29.795,29.5497,29.7389,119600.0
2013-02-01 10:30:00,42.43,42.56,42.39,42.52,55800.0,29.7389,29.8301,29.7109,29.802,55800.0
2013-02-01 11:00:00,42.54,42.66,42.45,42.5,49100.0,29.816,29.9002,29.753,29.788,49100.0
2013-02-01 11:30:00,42.51,42.68,42.49,42.67,23400.0,29.795,29.9142,29.781,29.9072,23400.0
2013-02-01 12:00:00,42.68,42.68,42.62,42.67,29300.0,29.9142,29.9142,29.8721,29.9072,29300.0
2013-02-01 12:30:00,42.68,42.89,42.65,42.85,65500.0,29.9142,30.0614,29.8931,30.0333,65500.0
2013-02-01 13:00:00,42.84,42.84,42.73,42.77,46400.0,30.0263,30.0263,29.9492,29.9772,46400.0
2013-02-01 13:30:00,42.77,42.85,42.76,42.84,24900.0,29.9772,30.0333,29.9702,30.0263,24900.0
2013-02-01 14:00:00,42.84,42.85,42.78,42.85,44700.0,30.0263,30.0333,29.9843,30.0333,44700.0
2013-02-01 14:30:00,42.85,42.87,42.78,42.85,58800.0,30.0333,30.0473,29.9843,30.0333,58800.0
2013-02-01 15:00:00,42.84,42.87,42.83,42.85,77400.0,30.0263,30.0473,30.0193,30.0333,77400.0
2013-02-01 15:30:00,42.85,42.94,42.77,42.79,137100.0,30.0333,30.0964,29.9772,29.9913,137100.0
2013-02-04 09:30:00,41.25,41.61,41.24,41.48,186600.0,28.9119,29.1642,28.9049,29.0731,186600.0
2013-02-04 10:00:00,41.47,41.59,41.47,41.5,118700.0,29.0661,29.1502,29.0661,29.0871,118700.0
2013-02-04 10:30:00,41.5,41.5,41.2,41.2,88100.0,29.0871,29.0871,28.8768,28.8768,88100.0
2013-02-04 11:00:00,41.21,41.21,40.97,40.97,100900.0,28.8839,28.8839,28.7156,28.7156,100900.0
2013-02-04 11:30:00,40.97,40.99,40.53,40.67,134400.0,28.7156,28.7297,28.4072,28.5054,134400.0
2013-02-04 12:00:00,40.68,40.92,40.67,40.88,110400.0,28.5124,28.6806,28.5054,28.6526,110400.0
2013-02-04 12:30:00,40.88,41.02,40.88,40.96,77700.0,28.6526,28.7507,28.6526,28.7086,77700.0
2013-02-04 13:00:00,40.94,41.2,40.94,41.2,87700.0,28.6946,28.8768,28.6946,28.8768,87700.0
2013-02-04 13:30:00,41.19,41.26,40.92,40.97,119500.0,28.8698,28.9189,28.6806,28.7156,119500.0
2013-02-04 14:00:00,40.97,41.11,40.96,41.1,70500.0,28.7156,28.8138,28.7086,28.8068,70500.0
2013-02-04 14:30:00,41.09,41.16,41.0,41.12,67600.0,28.7997,28.8488,28.7367,28.8208,67600.0
2013-02-04 15:00:00,41.11,41.11,40.95,40.97,95400.0,28.8138,28.8138,28.7016,28.7156,95400.0
2013-02-04 15:30:00,40.97,41.02,40.85,40.88,218100.0,28.7156,28.7507,28.6315,28.6526,218100.0
2013-02-05 09:30:00,40.87,41.37,40.81,41.23,301000.0,28.6456,28.996,28.6035,28.8979,301000.0
2013-02-05 10:00:00,41.23,41.43,41.17,41.22,143700.0,28.8979,29.0381,28.8558,28.8909,143700.0
2013-02-05 10:30:00,41.22,41.43,41.08,41.39,66500.0,28.8909,29.0381,28.7927,29.01,66500.0
2013-02-05 11:00:00,41.38,41.7,41.38,41.6,140400.0,29.003,29.2273,29.003,29.1572,140400.0
2013-02-05 11:30:00,41.61,41.61,41.45,41.52,27100.0,29.1642,29.1642,29.0521,29.1011,27100.0
2013-02-05 12:00:00,41.52,41.53,41.34,41.34,47600.0,29.1011,29.1081,28.975,28.975,47600.0
2013-02-05 12:30:00,41.35,41.47,41.33,41.38,71500.0,28.982,29.0661,28.968,29.003,71500.0
2013-02-05 13:00:00,41.39,41.43,41.36,41.36,78700.0,29.01,29.0381,28.989,28.989,78700.0
2013-02-05 13:30:00,41.36,41.36,41.3,41.3,45400.0,28.989,28.989,28.9469,28.9469,45400.0
2013-02-05 14:00:00,41.31,41.39,41.27,41.38,77800.0,28.9539,29.01,28.9259,29.003,77800.0
2013-02-05 14:30:00,41.38,41.41,41.28,41.3,82200.0,29.003,29.024,28.9329,28.9469,82200.0
2013-02-05 15:00:00,41.3,41.32,41.19,41.32,102900.0,28.9469,28.961,28.8698,28.961,102900.0
2013-02-05 15:30:00,41.32,41.33,41.17,41.19,156900.0,28.961,28.968,28.8558,28.8698,156900.0
2013-02-06 09:30:00,40.1,40.24,40.01,40.14,243000.0,28.1059,28.204,28.0428,28.1339,243000.0
2013-02-06 10:00:00,40.13,40.14,39.91,40.01,165800.0,28.1269,28.1339,27.9727,28.0428,165800.0
2013-02-06 10:30:00,39.99,40.19,39.93,40.04,155800.0,28.0288,28.1689,27.9867,28.0638,155800.0
2013-02-06 11:00:00,40.07,40.3,40.05,40.24,89600.0,28.0848,28.246,28.0708,28.204,89600.0
2013-02-06 11:30:00,40.22,40.25,40.18,40.25,74200.0,28.19,28.211,28.1619,28.211,74200.0
2013-02-06 12:00:00,40.26,40.27,40.2,40.25,36700.0,28.218,28.225,28.176,28.211,36700.0
2013-02-06 12:30:00,40.26,40.34,40.25,40.29,72700.0,28.218,28.2741,28.211,28.239,72700.0
2013-02-06 13:00:00,40.29,40.29,40.17,40.21,72200.0,28.239,28.239,28.1549,28.183,72200.0
2013-02-06 13:30:00,40.21,40.21,40.06,40.08,71700.0,28.183,28.183,28.0778,28.0918,71700.0
2013-02-06 14:00:00,40.09,40.27,40.08,40.25,70500.0,28.0989,28.225,28.0918,28.211,70500.0
2013-02-06 14:30:00,40.25,40.37,40.24,40.27,59200.0,28.211,28.2951,28.204,28.225,59200.0
2013-02-06 15:00:00,40.28,40.44,40.27,40.44,76800.0,28.232,28.3442,28.225,28.3442,76800.0
2013-02-06 15:30:00,40.44,40.49,40.39,40.45,174700.0,28.3442,28.3792,28.3091,28.3512,174700.0
2013-02-07 09:30:00,40.27,40.4,40.18,40.29,80100.0,28.225,28.3161,28.1619,28.239,80100.0
2013-02-07 10:00:00,40.31,40.34,39.95,39.95,99700.0,28.253,28.2741,28.0007,28.0007,99700.0
2013-02-07 10:30:00,39.95,40.0,39.65,39.89,78500.0,28.0007,28.0358,27.7905,27.9587,78500.0
2013-02-07 11:00:00,39.91,39.91,39.7,39.72,48400.0,27.9727,27.9727,27.8255,27.8395,48400.0
2013-02-07 11:30:00,39.74,39.74,39.55,39.61,33900.0,27.8535,27.8535,27.7204,27.7624,33900.0
2013-02-07 12:00:00,39.62,39.86,39.62,39.83,66700.0,27.7694,27.9376,27.7694,27.9166,66700.0
2013-02-07 12:30:00,39.83,39.97,39.82,39.9,84400.0,27.9166,28.0147,27.9096,27.9657,84400.0
2013-02-07 13:00:00,39.9,39.92,39.85,39.87,38700.0,27.9657,27.9797,27.9306,27.9447,38700.0
2013-02-07 13:30:00,39.87,39.96,39.8,39.96,147800.0,27.9447,28.0077,27.8956,28.0077,147800.0
2013-02-07 14:00:00,40.0,40.02,39.91,39.95,15700.0,28.0358,28.0498,27.9727,28.0007,15700.0
2013-02-07 14:30:00,39.96,39.99,39.91,39.96,18300.0,28.0077,28.0288,27.9727,28.0077,18300.0
2013-02-07 15:00:00,39.96,39.97,39.84,39.86,79200.0,28.0077,28.0147,27.9236,27.9376,79200.0
2013-02-07 15:30:00,39.86,39.93,39.77,39.8,243400.0,27.9376,27.9867,27.8746,27.8956,243400.0
2013-02-08 09:30:00,39.7,39.94,39.68,39.83,75900.0,27.8255,27.9937,27.8115,27.9166,75900.0
2013-02-08 10:00:00,39.83,39.91,39.78,39.81,37200.0,27.9166,27.9727,27.8816,27.9026,37200.0
2013-02-08 10:30:00,39.81,39.95,39.81,39.89,77200.0,27.9026,28.0007,27.9026,27.9587,77200.0
2013-02-08 11:00:00,39.9,39.93,39.82,39.85,37300.0,27.9657,27.9867,27.9096,27.9306,37300.0
2013-02-08 11:30:00,39.87,39.87,39.76,39.79,45400.0,27.9447,27.9447,27.8676,27.8886,45400.0
2013-02-08 12:00:00,39.8,39.85,39.8,39.82,19600.0,27.8956,27.9306,27.8956,27.9096,19600.0
2013-02-08 12:30:00,39.83,39.96,39.82,39.96,21500.0,27.9166,28.0077,27.9096,28.0077,21500.0
2013-02-08 13:00:00,39.95,39.98,39.88,39.97,53000.0,28.0007,28.0218,27.9517,28.0147,53000.0
2013-02-08 13:30:00,39.98,40.11,39.98,40.07,42300.0,28.0218,28.1129,28.0218,28.0848,42300.0
2013-02-08 14:00:00,40.08,40.11,40.05,40.1,32900.0,28.0918,28.1129,28.0708,28.1059,32900.0
2013-02-08 14:30:00,40.09,40.11,40.04,40.07,41700.0,28.0989,28.1129,28.0638,28.0848,41700.0
2013-02-08 15:00:00,40.04,40.12,40.02,40.07,85100.0,28.0638,28.1199,28.0498,28.0848,85100.0
2013-02-08 15:30:00,40.06,40.08,40.0,40.07,143400.0,28.0778,28.0918,28.0358,28.0848,143400.0
2013-02-11 09:30:00,39.36,39.53,39.29,39.45,223900.0,27.5872,27.7064,27.5381,27.6503,223900.0
2013-02-11 10:00:00,39.43,39.58,39.42,39.42,245900.0,27.6363,27.7414,27.6293,27.6293,245900.0
2013-02-11 10:30:00,39.42,39.6,39.35,39.59,119000.0,27.6293,27.7554,27.5802,27.7484,119000.0
2013-02-11 11:00:00,39.59,39.72,39.57,39.63,143700.0,27.7484,27.8395,27.7344,27.7764,143700.0
2013-02-11 11:30:00,39.63,39.76,39.61,39.76,31900.0,27.7764,27.8676,27.7624,27.8676,31900.0
2013-02-11 12:00:00,39.76,39.76,39.67,39.72,28900.0,27.8676,27.8676,27.8045,27.8395,28900.0
2013-02-11 12:30:00,39.7,39.73,39.62,39.62,14100.0,27.8255,27.8465,27.7694,27.7694,14100.0
2013-02-11 13:00:00,39.64,39.68,39.59,39.59,40600.0,27.7835,27.8115,27.7484,27.7484,40600.0
2013-02-11 13:30:00,39.6,39.63,39.55,39.6,16700.0,27.7554,27.7764,27.7204,27.7554,16700.0
2013-02-11 14:00:00,39.61,39.66,39.56,39.65,126600.0,27.7624,27.7975,27.7274,27.7905,126600.0
2013-02-11 14:30:00,39.66,39.69,39.45,39.52,55900.0,27.7975,27.8185,27.6503,27.6993,55900.0
2013-02-11 15:00:00,39.52,39.56,39.48,39.55,43600.0,27.6993,27.7274,27.6713,27.7204,43600.0
2013-02-11 15:30:00,39.55,39.64,39.53,39.64,127700.0,27.7204,27.7835,27.7064,27.7835,127700.0
2013-02-12 09:30:00,39.74,40.01,39.72,39.96,208700.0,27.8535,28.0428,27.8395,28.0077,208700.0
2013-02-12 10:00:00,39.96,40.06,39.93,40.01,100500.0,28.0077,28.0778,27.9867,28.0428,100500.0
2013-02-12 10:30:00,40.0,40.06,39.94,40.01,68200.0,28.0358,28.0778,27.9937,28.0428,68200.0
2013-02-12 11:00:00,40.0,40.05,39.88,39.92,65300.0,28.0358,28.0708,27.9517,27.9797,65300.0
2013-02-12 11:30:00,39.93,40.1,39.93,40.09,16800.0,27.9867,28.1059,27.9867,28.0989,16800.0
2013-02-12 12:00:00,40.07,40.09,40.04,40.05,12600.0,28.0848,28.0989,28.0638,28.0708,12600.0
2013-02-12 12:30:00,40.07,40.1,40.04,40.1,15500.0,28.0848,28.1059,28.0638,28.1059,15500.0
2013-02-12 13:00:00,40.1,40.15,40.09,40.11,15000.0,28.1059,28.1409,28.0989,28.1129,15000.0
2013-02-12 13:30:00,40.13,40.13,40.09,40.1,8700.0,28.1269,28.1269,28.0989,28.1059,8700.0
2013-02-12 14:00:00,40.1,40.15,40.08,40.1,13400.0,28.1059,28.1409,28.0918,28.1059,13400.0
2013-02-12 14:30:00,40.1,40.13,40.07,40.07,18700.0,28.1059,28.1269,28.0848,28.0848,18700.0
2013-02-12 15:00:00,40.08,40.09,40.04,40.06,29300.0,28.0918,28.0989,28.0638,28.0778,29300.0
2013-02-12 15:30:00,40.07,40.1,40.02,40.08,85300.0,28.0848,28.1059,28.0498,28.0918,85300.0
2013-02-13 09:30:00,40.45,40.62,40.3,40.6,83500.0,28.3512,28.4703,28.246,28.4563,83500.0
2013-02-13 10:00:00,40.6,40.71,40.56,40.69,111200.0,28.4563,28.5334,28.4283,28.5194,111200.0
2013-02-13 10:30:00,40.69,40.69,40.51,40.55,94100.0,28.5194,28.5194,28.3932,28.4213,94100.0
2013-02-13 11:00:00,40.57,40.71,40.54,40.6,42800.0,28.4353,28.5334,28.4143,28.4563,42800.0
2013-02-13 11:30:00,40.6,40.72,40.59,40.7,31900.0,28.4563,28.5404,28.4493,28.5264,31900.0
2013-02-13 12:00:00,40.7,40.86,40.7,40.83,33400.0,28.5264,28.6385,28.5264,28.6175,33400.0
2013-02-13 12:30:00,40.83,40.88,40.8,40.82,35600.0,28.6175,28.6526,28.5965,28.6105,35600.0
2013-02-13 13:00:00,40.84,40.85,40.78,40.81,42000.0,28.6245,28.6315,28.5825,28.6035,42000.0
2013-02-13 13:30:00,40.8,40.92,40.78,40.89,58000.0,28.5965,28.6806,28.5825,28.6596,58000.0
2013-02-13 14:00:00,40.89,40.9,40.73,40.75,90200.0,28.6596,28.6666,28.5474,28.5614,90200.0
2013-02-13 14:30:00,40.75,40.82,40.7,40.78,76600.0,28.5614,28.6105,28.5264,28.5825,76600.0
2013-02-13 15:00:00,40.78,40.78,40.69,40.7,101100.0,28.5825,28.5825,28.5194,28.5264,101100.0
2013-02-13 15:30:00,40.7,40.87,40.69,40.81,134500.0,28.5264,28.6456,28.5194,28.6035,134500.0
2013-02-14 09:30:00,40.31,40.55,40.3,40.52,45200.0,28.253,28.4213,28.246,28.4002,45200.0
2013-02-14 10:00:00,40.52,40.72,40.51,40.67,67500.0,28.4002,28.5404,28.3932,28.5054,67500.0
2013-02-14 10:30:00,40.67,40.75,40.55,40.75,100900.0,28.5054,28.5614,28.4213,28.5614,100900.0
2013-02-14 11:00:00,40.75,40.79,40.54,40.55,155600.0,28.5614,28.5895,28.4143,28.4213,155600.0
2013-02-14 11:30:00,40.55,40.73,40.55,40.73,57800.0,28.4213,28.5474,28.4213,28.5474,57800.0
2013-02-14 12:00:00,40.71,40.78,40.66,40.67,122900.0,28.5334,28.5825,28.4984,28.5054,122900.0
2013-02-14 12:30:00,40.66,40.73,40.61,40.61,78700.0,28.4984,28.5474,28.4633,28.4633,78700.0
2013-02-14 13:00:00,40.61,40.71,40.59,40.61,54800.0,28.4633,28.5334,28.4493,28.4633,54800.0
2013-02-14 13:30:00,40.62,40.75,40.61,40.72,117900.0,28.4703,28.5614,28.4633,28.5404,117900.0
2013-02-14 14:00:00,40.73,40.84,40.7,40.7,91900.0,28.5474,28.6245,28.5264,28.5264,91900.0
2013-02-14 14:30:00,40.7,40.82,40.67,40.79,142300.0,28.5264,28.6105,28.5054,28.5895,142300.0
2013-02-14 15:00:00,40.79,40.82,40.75,40.76,221500.0,28.5895,28.6105,28.5614,28.5685,221500.0
2013-02-14 15:30:00,40.76,40.82,40.65,40.67,260800.0,28.5685,28.6105,28.4914,28.5054,260800.0
2013-02-15 09:30:00,40.53,40.74,40.45,40.62,114700.0,28.4072,28.5544,28.3512,28.4703,114700.0
2013-02-15 10:00:00,40.6,40.79,40.47,40.66,365400.0,28.4563,28.5895,28.3652,28.4984,365400.0
2013-02-15 10:30:00,40.65,40.65,40.5,40.6,106000.0,28.4914,28.4914,28.3862,28.4563,106000.0
2013-02-15 11:00:00,40.61,40.64,40.55,40.6,84600.0,28.4633,28.4843,28.4213,28.4563,84600.0
2013-02-15 11:30:00,40.59,40.64,40.55,40.64,54400.0,28.4493,28.4843,28.4213,28.4843,54400.0
2013-02-15 12:00:00,40.63,40.66,40.56,40.65,83100.0,28.4773,28.4984,28.4283,28.4914,83100.0
2013-02-15 12:30:00,40.64,40.9,40.61,40.74,320700.0,28.4843,28.6666,28.4633,28.5544,320700.0
2013-02-15 13:00:00,40.76,40.83,40.73,40.8,96600.0,28.5685,28.6175,28.5474,28.5965,96600.0
2013-02-15 13:30:00,40.8,40.86,40.79,40.84,67700.0,28.5965,28.6385,28.5895,28.6245,67700.0
2013-02-15 14:00:00,40.85,40.85,40.65,40.66,115400.0,28.6315,28.6315,28.4914,28.4984,115400.0
2013-02-15 14:30:00,40.67,40.7,40.66,40.67,111500.0,28.5054,28.5264,28.4984,28.5054,111500.0
2013-02-15 15:00:00,40.67,40.71,40.58,40.69,100200.0,28.5054,28.5334,28.4423,28.5194,100200.0
2013-02-15 15:30:00,40.69,40.79,40.67,40.73,225300.0,28.5194,28.5895,28.5054,28.5474,225300.0
2013-02-19 09:30:00,40.95,41.15,40.88,41.13,183100.0,28.7016,28.8418,28.6526,28.8278,183100.0
2013-02-19 10:00:00,41.12,41.19,41.0,41.07,63700.0,28.8208,28.8698,28.7367,28.7857,63700.0
2013-02-19 10:30:00,41.07,41.1,40.94,41.0,75900.0,28.7857,28.8068,28.6946,28.7367,75900.0
2013-02-19 11:00:00,40.99,41.02,40.88,40.91,89700.0,28.7297,28.7507,28.6526,28.6736,89700.0
2013-02-19 11:30:00,40.91,41.04,40.89,40.93,62300.0,28.6736,28.7647,28.6596,28.6876,62300.0
2013-02-19 12:00:00,40.93,40.97,40.84,40.85,51200.0,28.6876,28.7156,28.6245,28.6315,51200.0
2013-02-19 12:30:00,40.87,40.97,40.85,40.93,26700.0,28.6456,28.7156,28.6315,28.6876,26700.0
2013-02-19 13:00:00,40.93,40.94,40.8,40.83,34800.0,28.6876,28.6946,28.5965,28.6175,34800.0
2013-02-19 13:30:00,40.83,40.86,40.8,40.84,46500.0,28.6175,28.6385,28.5965,28.6245,46500.0
2013-02-19 14:00:00,40.84,40.91,40.82,40.9,101000.0,28.6245,28.6736,28.6105,28.6666,101000.0
2013-02-19 14:30:00,40.9,41.02,40.87,40.9,95800.0,28.6666,28.7507,28.6456,28.6666,95800.0
2013-02-19 15:00:00,40.9,41.0,40.9,40.97,62800.0,28.6666,28.7367,28.6666,28.7156,62800.0
2013-02-19 15:30:00,40.97,41.06,40.93,41.03,117900.0,28.7156,28.7787,28.6876,28.7577,117900.0
2013-02-20 09:30:00,41.36,41.49,40.91,40.98,127700.0,28.989,29.0801,28.6736,28.7226,127700.0
2013-02-20 10:00:00,40.98,41.2,40.96,41.16,46200.0,28.7226,28.8768,28.7086,28.8488,46200.0
2013-02-20 10:30:00,41.16,41.17,40.76,40.8,64600.0,28.8488,28.8558,28.5685,28.5965,64600.0
2013-02-20 11:00:00,40.81,40.87,40.66,40.79,155100.0,28.6035,28.6456,28.4984,28.5895,155100.0
2013-02-20 11:30:00,40.79,41.12,40.77,41.08,77700.0,28.5895,28.8208,28.5755,28.7927,77700.0
2013-02-20 12:00:00,41.08,41.11,41.0,41.05,58700.0,28.7927,28.8138,28.7367,28.7717,58700.0
2013-02-20 12:30:00,41.05,41.25,41.02,41.23,115800.0,28.7717,28.9119,28.7507,28.8979,115800.0
2013-02-20 13:00:00,41.2,41.37,41.17,41.19,123500.0,28.8768,28.996,28.8558,28.8698,123500.0
2013-02-20 13:30:00,41.19,41.26,41.08,41.1,101600.0,28.8698,28.9189,28.7927,28.8068,101600.0
2013-02-20 14:00:00,41.1,41.14,40.97,41.05,97500.0,28.8068,28.8348,28.7156,28.7717,97500.0
2013-02-20 14:30:00,41.04,41.07,40.76,40.83,111700.0,28.7647,28.7857,28.5685,28.6175,111700.0
2013-02-20 15:00:00,40.85,40.86,40.7,40.7,70300.0,28.6315,28.6385,28.5264,28.5264,70300.0
2013-02-20 15:30:00,40.72,40.77,40.62,40.74,219400.0,28.5404,28.5755,28.4703,28.5544,219400.0
2013-02-21 09:30:00,40.03,40.28,39.93,40.04,130900.0,28.0568,28.232,27.9867,28.0638,130900.0
2013-02-21 10:00:00,39.99,40.19,39.92,40.12,84800.0,28.0288,28.1689,27.9797,28.1199,84800.0
2013-02-21 10:30:00,40.12,40.26,40.08,40.14,368500.0,28.1199,28.218,28.0918,28.1339,368500.0
2013-02-21 11:00:00,40.13,40.33,40.05,40.09,169600.0,28.1269,28.2671,28.0708,28.0989,169600.0
2013-02-21 11:30:00,40.09,40.12,39.89,39.95,110400.0,28.0989,28.1199,27.9587,28.0007,110400.0
2013-02-21 12:00:00,39.96,40.02,39.78,39.84,40900.0,28.0077,28.0498,27.8816,27.9236,40900.0
2013-02-21 12:30:00,39.84,39.84,39.7,39.8,48000.0,27.9236,27.9236,27.8255,27.8956,48000.0
2013-02-21 13:00:00,39.81,39.89,39.79,39.84,53200.0,27.9026,27.9587,27.8886,27.9236,53200.0
2013-02-21 13:30:00,39.83,39.91,39.81,39.88,44500.0,27.9166,27.9727,27.9026,27.9517,44500.0
2013-02-21 14:00:00,39.87,39.89,39.78,39.83,73400.0,27.9447,27.9587,27.8816,27.9166,73400.0
2013-02-21 14:30:00,39.83,40.13,39.83,40.13,96500.0,27.9166,28.1269,27.9166,28.1269,96500.0
2013-02-21 15:00:00,40.13,40.44,40.09,40.43,326600.0,28.1269,28.3442,28.0989,28.3372,326600.0
2013-02-21 15:30:00,40.44,40.54,40.32,40.52,503500.0,28.3442,28.4143,28.2601,28.4002,503500.0
2013-02-22 09:30:00,42.06,42.3,41.22,41.58,866400.0,29.4796,29.6478,28.8909,29.1432,866400.0
2013-02-22 10:00:00,41.61,41.71,41.26,41.51,179500.0,29.1642,29.2343,28.9189,29.0941,179500.0
2013-02-22 10:30:00,41.5,42.08,41.44,41.71,229900.0,29.0871,29.4936,29.0451,29.2343,229900.0
2013-02-22 11:00:00,41.71,41.73,41.23,41.39,106300.0,29.2343,29.2483,28.8979,29.01,106300.0
2013-02-22 11:30:00,41.38,41.4,41.1,41.1,133000.0,29.003,29.017,28.8068,28.8068,133000.0
2013-02-22 12:00:00,41.14,41.21,41.06,41.08,77300.0,28.8348,28.8839,28.7787,28.7927,77300.0
2013-02-22 12:30:00,41.08,41.36,41.01,41.25,66100.0,28.7927,28.989,28.7437,28.9119,66100.0
2013-02-22 13:00:00,41.24,41.41,41.21,41.41,103000.0,28.9049,29.024,28.8839,29.024,103000.0
2013-02-22 13:30:00,41.4,41.74,41.4,41.65,181700.0,29.017,29.2553,29.017,29.1922,181700.0
2013-02-22 14:00:00,41.64,41.66,41.54,41.64,83200.0,29.1852,29.1993,29.1151,29.1852,83200.0
2013-02-22 14:30:00,41.65,41.69,41.58,41.64,65000.0,29.1922,29.2203,29.1432,29.1852,65000.0
2013-02-22 15:00:00,41.63,41.73,41.44,41.56,181900.0,29.1782,29.2483,29.0451,29.1292,181900.0
2013-02-22 15:30:00,41.55,41.8,41.55,41.8,247400.0,29.1222,29.2974,29.1222,29.2974,247400.0
2013-02-25 09:30:00,42.27,42.27,41.51,41.84,338300.0,29.6268,29.6268,29.0941,29.3254,338300.0
2013-02-25 10:00:00,41.84,41.85,41.17,41.23,239000.0,29.3254,29.3324,28.8558,28.8979,239000.0
2013-02-25 10:30:00,41.24,41.4,40.84,41.1,146500.0,28.9049,29.017,28.6245,28.8068,146500.0
2013-02-25 11:00:00,41.1,41.59,40.93,41.31,101100.0,28.8068,29.1502,28.6876,28.9539,101100.0
2013-02-25 11:30:00,41.33,41.34,40.78,40.86,94400.0,28.968,28.975,28.5825,28.6385,94400.0
2013-02-25 12:00:00,40.87,40.93,40.73,40.79,206300.0,28.6456,28.6876,28.5474,28.5895,206300.0
2013-02-25 12:30:00,40.79,40.95,40.78,40.95,88900.0,28.5895,28.7016,28.5825,28.7016,88900.0
2013-02-25 13:00:00,40.97,41.11,40.8,40.8,91400.0,28.7156,28.8138,28.5965,28.5965,91400.0
2013-02-25 13:30:00,40.8,40.82,40.49,40.58,196100.0,28.5965,28.6105,28.3792,28.4423,196100.0
2013-02-25 14:00:00,40.58,40.81,40.56,40.61,194700.0,28.4423,28.6035,28.4283,28.4633,194700.0
2013-02-25 14:30:00,40.61,40.83,40.58,40.75,108800.0,28.4633,28.6175,28.4423,28.5614,108800.0
2013-02-25 15:00:00,40.74,40.81,40.54,40.55,157800.0,28.5544,28.6035,28.4143,28.4213,157800.0
2013-02-25 15:30:00,40.57,40.59,40.05,40.06,312300.0,28.4353,28.4493,28.0708,28.0778,312300.0
2013-02-26 09:30:00,40.73,40.84,40.53,40.61,175700.0,28.5474,28.6245,28.4072,28.4633,175700.0
2013-02-26 10:00:00,40.68,40.86,40.42,40.53,136300.0,28.5124,28.6385,28.3301,28.4072,136300.0
2013-02-26 10:30:00,40.53,40.79,40.4,40.7,103800.0,28.4072,28.5895,28.3161,28.5264,103800.0
2013-02-26 11:00:00,40.68,40.68,40.47,40.56,82400.0,28.5124,28.5124,28.3652,28.4283,82400.0
2013-02-26 11:30:00,40.55,40.63,40.26,40.31,81300.0,28.4213,28.4773,28.218,28.253,81300.0
2013-02-26 12:00:00,40.32,40.41,40.19,40.26,46600.0,28.2601,28.3231,28.1689,28.218,46600.0
2013-02-26 12:30:00,40.25,40.4,40.25,40.33,28000.0,28.211,28.3161,28.211,28.2671,28000.0
2013-02-26 13:00:00,40.35,40.63,40.35,40.49,51000.0,28.2811,28.4773,28.2811,28.3792,51000.0
2013-02-26 13:30:00,40.52,40.62,40.51,40.57,16200.0,28.4002,28.4703,28.3932,28.4353,16200.0
2013-02-26 14:00:00,40.56,40.67,40.5,40.62,60400.0,28.4283,28.5054,28.3862,28.4703,60400.0
2013-02-26 14:30:00,40.66,40.75,40.41,40.48,113600.0,28.4984,28.5614,28.3231,28.3722,113600.0
2013-02-26 15:00:00,40.47,40.55,40.37,40.55,57000.0,28.3652,28.4213,28.2951,28.4213,57000.0
2013-02-26 15:30:00,40.54,40.67,40.44,40.56,160900.0,28.4143,28.5054,28.3442,28.4283,160900.0
2013-02-27 09:30:00,41.14,41.4,41.01,41.36,195300.0,28.8348,29.017,28.7437,28.989,195300.0
2013-02-27 10:00:00,41.38,41.58,41.3,41.54,87300.0,29.003,29.1432,28.9469,29.1151,87300.0
2013-02-27 10:30:00,41.54,41.67,41.4,41.54,126000.0,29.1151,29.2063,29.017,29.1151,126000.0
2013-02-27 11:00:00,41.53,41.86,41.52,41.81,95500.0,29.1081,29.3394,29.1011,29.3044,95500.0
2013-02-27 11:30:00,41.8,41.89,41.64,41.67,25500.0,29.2974,29.3605,29.1852,29.2063,25500.0
2013-02-27 12:00:00,41.65,41.86,41.62,41.77,34600.0,29.1922,29.3394,29.1712,29.2764,34600.0
2013-02-27 12:30:00,41.79,41.89,41.77,41.84,25800.0,29.2904,29.3605,29.2764,29.3254,25800.0
2013-02-27 13:00:00,41.84,41.86,41.69,41.72,27500.0,29.3254,29.3394,29.2203,29.2413,27500.0
2013-02-27 13:30:00,41.72,41.82,41.7,41.79,35700.0,29.2413,29.3114,29.2273,29.2904,35700.0
2013-02-27 14:00:00,41.77,41.87,41.68,41.79,134300.0,29.2764,29.3464,29.2133,29.2904,134300.0
2013-02-27 14:30:00,41.81,41.88,41.72,41.85,126100.0,29.3044,29.3535,29.2413,29.3324,126100.0
2013-02-27 15:00:00,41.83,41.96,41.76,41.93,100700.0,29.3184,29.4095,29.2693,29.3885,100700.0
2013-02-27 15:30:00,41.93,42.02,41.9,41.93,152400.0,29.3885,29.4516,29.3675,29.3885,152400.0
2013-02-28 09:30:00,41.53,41.55,41.28,41.35,97800.0,29.1081,29.1222,28.9329,28.982,97800.0
2013-02-28 10:00:00,41.35,41.55,41.32,41.46,88200.0,28.982,29.1222,28.961,29.0591,88200.0
2013-02-28 10:30:00,41.45,41.48,41.16,41.24,93200.0,29.0521,29.0731,28.8488,28.9049,93200.0
2013-02-28 11:00:00,41.25,41.37,41.22,41.25,137100.0,28.9119,28.996,28.8909,28.9119,137100.0
2013-02-28 11:30:00,41.25,41.25,41.07,41.18,22100.0,28.9119,28.9119,28.7857,28.8628,22100.0
2013-02-28 12:00:00,41.18,41.33,41.18,41.33,23800.0,28.8628,28.968,28.8628,28.968,23800.0
2013-02-28 12:30:00,41.33,41.48,41.33,41.43,14800.0,28.968,29.0731,28.968,29.0381,14800.0
2013-02-28 13:00:00,41.43,41.52,41.41,41.52,17800.0,29.0381,29.1011,29.024,29.1011,17800.0
2013-02-28 13:30:00,41.52,41.52,41.47,41.51,29000.0,29.1011,29.1011,29.0661,29.0941,29000.0
2013-02-28 14:00:00,41.53,41.55,41.5,41.53,32100.0,29.1081,29.1222,29.0871,29.1081,32100.0
2013-02-28 14:30:00,41.53,41.55,41.38,41.41,64700.0,29.1081,29.1222,29.003,29.024,64700.0
2013-02-28 15:00:00,41.39,41.42,41.29,41.41,33300.0,29.01,29.031,28.9399,29.024,33300.0
2013-02-28 15:30:00,41.4,41.42,41.26,41.26,110300.0,29.017,29.031,28.9189,28.9189,110300.0
2013-03-01 09:30:00,40.81,40.86,40.38,40.61,149000.0,28.6035,28.6385,28.3021,28.4633,149000.0
2013-03-01 10:00:00,40.59,40.79,40.5,40.74,68400.0,28.4493,28.5895,28.3862,28.5544,68400.0
2013-03-01 10:30:00,40.77,41.0,40.76,40.99,42300.0,28.5755,28.7367,28.5685,28.7297,42300.0
2013-03-01 11:00:00,41.01,41.05,40.84,40.89,35300.0,28.7437,28.7717,28.6245,28.6596,35300.0
2013-03-01 11:30:00,40.89,40.9,40.69,40.77,43800.0,28.6596,28.6666,28.5194,28.5755,43800.0
2013-03-01 12:00:00,40.78,40.91,40.77,40.87,27600.0,28.5825,28.6736,28.5755,28.6456,27600.0
2013-03-01 12:30:00,40.84,40.98,40.84,40.98,76700.0,28.6245,28.7226,28.6245,28.7226,76700.0
2013-03-01 13:00:00,40.98,41.01,40.85,40.86,29500.0,28.7226,28.7437,28.6315,28.6385,29500.0
2013-03-01 13:30:00,40.88,40.94,40.78,40.92,50100.0,28.6526,28.6946,28.5825,28.6806,50100.0
2013-03-01 14:00:00,40.94,41.0,40.77,40.79,106200.0,28.6946,28.7367,28.5755,28.5895,106200.0
2013-03-01 14:30:00,40.8,40.81,40.65,40.68,75200.0,28.5965,28.6035,28.4914,28.5124,75200.0
2013-03-01 15:00:00,40.69,40.74,40.56,40.58,89000.0,28.5194,28.5544,28.4283,28.4423,89000.0
2013-03-01 15:30:00,40.58,40.65,40.5,40.62,256700.0,28.4423,28.4914,28.3862,28.4703,256700.0
2013-03-04 09:30:00,40.36,40.42,40.1,40.27,47300.0,28.2881,28.3301,28.1059,28.225,47300.0
2013-03-04 10:00:00,40.29,40.3,39.94,40.01,47500.0,28.239,28.246,27.9937,28.0428,47500.0
2013-03-04 10:30:00,40.01,40.16,39.99,40.13,24400.0,28.0428,28.1479,28.0288,28.1269,24400.0
2013-03-04 11:00:00,40.11,40.11,39.94,40.0,44500.0,28.1129,28.1129,27.9937,28.0358,44500.0
2013-03-04 11:30:00,40.01,40.1,39.97,40.06,35700.0,28.0428,28.1059,28.0147,28.0778,35700.0
2013-03-04 12:00:00,40.03,40.06,39.82,39.83,36200.0,28.0568,28.0778,27.9096,27.9166,36200.0
2013-03-04 12:30:00,39.82,39.84,39.73,39.82,81400.0,27.9096,27.9236,27.8465,27.9096,81400.0
2013-03-04 13:00:00,39.82,40.0,39.77,39.99,55200.0,27.9096,28.0358,27.8746,28.0288,55200.0
2013-03-04 13:30:00,39.99,40.0,39.81,39.88,40100.0,28.0288,28.0358,27.9026,27.9517,40100.0
2013-03-04 14:00:00,39.88,39.9,39.79,39.88,97500.0,27.9517,27.9657,27.8886,27.9517,97500.0
2013-03-04 14:30:00,39.88,39.98,39.79,39.92,72400.0,27.9517,28.0218,27.8886,27.9797,72400.0
2013-03-04 15:00:00,39.93,40.02,39.88,40.0,106500.0,27.9867,28.0498,27.9517,28.0358,106500.0
2013-03-04 15:30:00,40.0,40.06,39.95,40.06,121700.0,28.0358,28.0778,28.0007,28.0778,121700.0
2013-03-05 09:30:00,40.68,40.77,40.48,40.71,72300.0,28.5124,28.5755,28.3722,28.5334,72300.0
2013-03-05 10:00:00,40.69,40.73,40.54,40.61,50400.0,28.5194,28.5474,28.4143,28.4633,50400.0
2013-03-05 10:30:00,40.62,40.71,40.53,40.7,34800.0,28.4703,28.5334,28.4072,28.5264,34800.0
2013-03-05 11:00:00,40.69,40.85,40.63,40.74,40000.0,28.5194,28.6315,28.4773,28.5544,40000.0
2013-03-05 11:30:00,40.73,40.73,40.44,40.54,23700.0,28.5474,28.5474,28.3442,28.4143,23700.0
2013-03-05 12:00:00,40.55,40.59,40.49,40.51,21200.0,28.4213,28.4493,28.3792,28.3932,21200.0
2013-03-05 12:30:00,40.51,40.58,40.51,40.55,26200.0,28.3932,28.4423,28.3932,28.4213,26200.0
2013-03-05 13:00:00,40.54,40.66,40.5,40.59,47100.0,28.4143,28.4984,28.3862,28.4493,47100.0
2013-03-05 13:30:00,40.61,40.66,40.59,40.6,17200.0,28.4633,28.4984,28.4493,28.4563,17200.0
2013-03-05 14:00:00,40.61,40.65,40.48,40.49,20800.0,28.4633,28.4914,28.3722,28.3792,20800.0
2013-03-05 14:30:00,40.49,40.59,40.46,40.49,37400.0,28.3792,28.4493,28.3582,28.3792,37400.0
2013-03-05 15:00:00,40.49,40.53,40.36,40.38,149700.0,28.3792,28.4072,28.2881,28.3021,149700.0
2013-03-05 15:30:00,40.38,40.45,40.33,40.4,124100.0,28.3021,28.3512,28.2671,28.3161,124100.0
2013-03-06 09:30:00,40.46,40.61,40.37,40.39,48000.0,28.3582,28.4633,28.2951,28.3091,48000.0
2013-03-06 10:00:00,40.38,40.43,40.26,40.43,100400.0,28.3021,28.3372,28.218,28.3372,100400.0
2013-03-06 10:30:00,40.42,40.51,40.32,40.46,40700.0,28.3301,28.3932,28.2601,28.3582,40700.0
2013-03-06 11:00:00,40.46,40.78,40.45,40.75,55600.0,28.3582,28.5825,28.3512,28.5614,55600.0
2013-03-06 11:30:00,40.74,40.83,40.7,40.71,21300.0,28.5544,28.6175,28.5264,28.5334,21300.0
2013-03-06 12:00:00,40.71,40.73,40.63,40.65,25600.0,28.5334,28.5474,28.4773,28.4914,25600.0
2013-03-06 12:30:00,40.63,40.73,40.62,40.69,15200.0,28.4773,28.5474,28.4703,28.5194,15200.0
2013-03-06 13:00:00,40.71,40.75,40.68,40.72,31200.0,28.5334,28.5614,28.5124,28.5404,31200.0
2013-03-06 13:30:00,40.72,40.73,40.66,40.67,27000.0,28.5404,28.5474,28.4984,28.5054,27000.0
2013-03-06 14:00:00,40.68,40.69,40.59,40.62,56800.0,28.5124,28.5194,28.4493,28.4703,56800.0
2013-03-06 14:30:00,40.63,40.77,40.62,40.75,93000.0,28.4773,28.5755,28.4703,28.5614,93000.0
2013-03-06 15:00:00,40.74,40.79,40.69,40.71,43000.0,28.5544,28.5895,28.5194,28.5334,43000.0
2013-03-06 15:30:00,40.71,40.71,40.58,40.58,155500.0,28.5334,28.5334,28.4423,28.4423,155500.0
2013-03-07 09:30:00,40.67,40.86,40.57,40.7,70000.0,28.5054,28.6385,28.4353,28.5264,70000.0
2013-03-07 10:00:00,40.72,40.83,40.62,40.76,83000.0,28.5404,28.6175,28.4703,28.5685,83000.0
2013-03-07 10:30:00,40.76,40.9,40.7,40.72,55200.0,28.5685,28.6666,28.5264,28.5404,55200.0
2013-03-07 11:00:00,40.72,40.76,40.6,40.75,44300.0,28.5404,28.5685,28.4563,28.5614,44300.0
2013-03-07 11:30:00,40.74,40.89,40.71,40.88,35400.0,28.5544,28.6596,28.5334,28.6526,35400.0
2013-03-07 12:00:00,40.88,41.0,40.74,40.99,50400.0,28.6526,28.7367,28.5544,28.7297,50400.0
2013-03-07 12:30:00,41.0,41.02,40.89,40.98,54500.0,28.7367,28.7507,28.6596,28.7226,54500.0
2013-03-07 13:00:00,40.97,41.03,40.91,40.92,43100.0,28.7156,28.7577,28.6736,28.6806,43100.0
2013-03-07 13:30:00,40.93,40.96,40.88,40.96,21800.0,28.6876,28.7086,28.6526,28.7086,21800.0
2013-03-07 14:00:00,40.96,41.06,40.96,41.03,29100.0,28.7086,28.7787,28.7086,28.7577,29100.0
2013-03-07 14:30:00,41.01,41.03,40.89,40.98,40400.0,28.7437,28.7577,28.6596,28.7226,40400.0
2013-03-07 15:00:00,40.99,41.18,40.98,41.08,101500.0,28.7297,28.8628,28.7226,28.7927,101500.0
2013-03-07 15:30:00,41.07,41.11,40.96,40.96,212000.0,28.7857,28.8138,28.7086,28.7086,212000.0
2013-03-08 09:30:00,40.92,41.05,40.75,40.86,120500.0,28.6806,28.7717,28.5614,28.6385,120500.0
2013-03-08 10:00:00,40.85,40.89,40.61,40.8,76400.0,28.6315,28.6596,28.4633,28.5965,76400.0
2013-03-08 10:30:00,40.8,40.89,40.74,40.79,56800.0,28.5965,28.6596,28.5544,28.5895,56800.0
2013-03-08 11:00:00,40.77,40.79,40.66,40.79,36800.0,28.5755,28.5895,28.4984,28.5895,36800.0
2013-03-08 11:30:00,40.78,41.02,40.78,41.02,52100.0,28.5825,28.7507,28.5825,28.7507,52100.0
2013-03-08 12:00:00,41.04,41.08,40.76,40.78,47700.0,28.7647,28.7927,28.5685,28.5825,47700.0
2013-03-08 12:30:00,40.76,40.79,40.72,40.74,39400.0,28.5685,28.5895,28.5404,28.5544,39400.0
2013-03-08 13:00:00,40.74,40.75,40.63,40.7,42600.0,28.5544,28.5614,28.4773,28.5264,42600.0
2013-03-08 13:30:00,40.67,40.92,40.66,40.92,29600.0,28.5054,28.6806,28.4984,28.6806,29600.0
2013-03-08 14:00:00,40.91,40.97,40.83,40.87,46400.0,28.6736,28.7156,28.6175,28.6456,46400.0
2013-03-08 14:30:00,40.86,40.88,40.75,40.77,52200.0,28.6385,28.6526,28.5614,28.5755,52200.0
2013-03-08 15:00:00,40.78,40.91,40.78,40.82,81100.0,28.5825,28.6736,28.5825,28.6105,81100.0
2013-03-08 15:30:00,40.82,40.97,40.8,40.85,110000.0,28.6105,28.7156,28.5965,28.6315,110000.0
2013-03-11 09:30:00,40.86,40.86,40.59,40.69,44900.0,28.6385,28.6385,28.4493,28.5194,44900.0
2013-03-11 10:00:00,40.69,40.76,40.6,40.6,29900.0,28.5194,28.5685,28.4563,28.4563,29900.0
2013-03-11 10:30:00,40.57,40.58,40.44,40.5,46300.0,28.4353,28.4423,28.3442,28.3862,46300.0
2013-03-11 11:00:00,40.49,40.55,40.43,40.54,32200.0,28.3792,28.4213,28.3372,28.4143,32200.0
2013-03-11 11:30:00,40.52,40.55,40.5,40.52,12000.0,28.4002,28.4213,28.3862,28.4002,12000.0
2013-03-11 12:00:00,40.53,40.56,40.39,40.43,24900.0,28.4072,28.4283,28.3091,28.3372,24900.0
2013-03-11 12:30:00,40.42,40.57,40.42,40.57,22700.0,28.3301,28.4353,28.3301,28.4353,22700.0
2013-03-11 13:00:00,40.57,40.73,40.56,40.73,32300.0,28.4353,28.5474,28.4283,28.5474,32300.0
2013-03-11 13:30:00,40.72,40.76,40.71,40.76,20100.0,28.5404,28.5685,28.5334,28.5685,20100.0
2013-03-11 14:00:00,40.75,40.84,40.74,40.84,27800.0,28.5614,28.6245,28.5544,28.6245,27800.0
2013-03-11 14:30:00,40.83,40.84,40.76,40.82,26600.0,28.6175,28.6245,28.5685,28.6105,26600.0
2013-03-11 15:00:00,40.82,40.82,40.73,40.74,34200.0,28.6105,28.6105,28.5474,28.5544,34200.0
2013-03-11 15:30:00,40.75,40.83,40.69,40.81,89500.0,28.5614,28.6175,28.5194,28.6035,89500.0
2013-03-12 09:30:00,40.85,41.17,40.68,41.05,82600.0,28.6315,28.8558,28.5124,28.7717,82600.0
2013-03-12 10:00:00,41.01,41.13,40.97,41.03,47000.0,28.7437,28.8278,28.7156,28.7577,47000.0
2013-03-12 10:30:00,41.05,41.06,40.86,40.86,80800.0,28.7717,28.7787,28.6385,28.6385,80800.0
2013-03-12 11:00:00,40.87,40.9,40.59,40.61,74800.0,28.6456,28.6666,28.4493,28.4633,74800.0
2013-03-12 11:30:00,40.6,40.73,40.54,40.67,65700.0,28.4563,28.5474,28.4143,28.5054,65700.0
2013-03-12 12:00:00,40.66,40.73,40.6,40.62,48700.0,28.4984,28.5474,28.4563,28.4703,48700.0
2013-03-12 12:30:00,40.64,40.69,40.56,40.63,24000.0,28.4843,28.5194,28.4283,28.4773,24000.0
2013-03-12 13:00:00,40.62,40.73,40.62,40.67,30100.0,28.4703,28.5474,28.4703,28.5054,30100.0
2013-03-12 13:30:00,40.68,40.7,40.53,40.6,53100.0,28.5124,28.5264,28.4072,28.4563,53100.0
2013-03-12 14:00:00,40.62,40.69,40.53,40.67,83500.0,28.4703,28.5194,28.4072,28.5054,83500.0
2013-03-12 14:30:00,40.68,40.71,40.61,40.61,58700.0,28.5124,28.5334,28.4633,28.4633,58700.0
2013-03-12 15:00:00,40.63,40.79,40.6,40.7,210900.0,28.4773,28.5895,28.4563,28.5264,210900.0
2013-03-12 15:30:00,40.7,40.79,40.64,40.64,216200.0,28.5264,28.5895,28.4843,28.4843,216200.0
2013-03-13 09:30:00,40.28,40.39,40.06,40.2,77800.0,28.232,28.3091,28.0778,28.176,77800.0
2013-03-13 10:00:00,40.19,40.28,40.13,40.18,64600.0,28.1689,28.232,28.1269,28.1619,64600.0
2013-03-13 10:30:00,40.17,40.22,40.08,40.21,71600.0,28.1549,28.19,28.0918,28.183,71600.0
2013-03-13 11:00:00,40.22,40.41,40.22,40.41,72400.0,28.19,28.3231,28.19,28.3231,72400.0
2013-03-13 11:30:00,40.39,40.4,40.19,40.21,54000.0,28.3091,28.3161,28.1689,28.183,54000.0
2013-03-13 12:00:00,40.21,40.58,40.2,40.52,102100.0,28.183,28.4423,28.176,28.4002,102100.0
2013-03-13 12:30:00,40.46,40.55,40.4,40.42,25900.0,28.3582,28.4213,28.3161,28.3301,25900.0
2013-03-13 13:00:00,40.43,40.51,40.36,40.48,30900.0,28.3372,28.3932,28.2881,28.3722,30900.0
2013-03-13 13:30:00,40.45,40.53,40.41,40.42,37300.0,28.3512,28.4072,28.3231,28.3301,37300.0
2013-03-13 14:00:00,40.42,40.47,40.33,40.4,35800.0,28.3301,28.3652,28.2671,28.3161,35800.0
2013-03-13 14:30:00,40.4,40.43,40.35,40.42,32100.0,28.3161,28.3372,28.2811,28.3301,32100.0
2013-03-13 15:00:00,40.41,40.44,40.32,40.37,50100.0,28.3231,28.3442,28.2601,28.2951,50100.0
2013-03-13 15:30:00,40.37,40.41,40.29,40.29,136200.0,28.2951,28.3231,28.239,28.239,136200.0
2013-03-14 09:30:00,40.38,40.59,40.31,40.46,58800.0,28.3021,28.4493,28.253,28.3582,58800.0
2013-03-14 10:00:00,40.47,40.64,40.47,40.64,56100.0,28.3652,28.4843,28.3652,28.4843,56100.0
2013-03-14 10:30:00,40.64,40.66,40.57,40.57,52100.0,28.4843,28.4984,28.4353,28.4353,52100.0
2013-03-14 11:00:00,40.57,40.66,40.56,40.61,29800.0,28.4353,28.4984,28.4283,28.4633,29800.0
2013-03-14 11:30:00,40.63,40.77,40.59,40.77,42900.0,28.4773,28.5755,28.4493,28.5755,42900.0
2013-03-14 12:00:00,40.78,40.91,40.77,40.87,55400.0,28.5825,28.6736,28.5755,28.6456,55400.0
2013-03-14 12:30:00,40.91,41.05,40.9,41.0,62600.0,28.6736,28.7717,28.6666,28.7367,62600.0
2013-03-14 13:00:00,41.01,41.09,40.93,41.04,105000.0,28.7437,28.7997,28.6876,28.7647,105000.0
2013-03-14 13:30:00,41.04,41.11,41.02,41.02,52500.0,28.7647,28.8138,28.7507,28.7507,52500.0
2013-03-14 14:00:00,41.01,41.09,41.01,41.06,43000.0,28.7437,28.7997,28.7437,28.7787,43000.0
2013-03-14 14:30:00,41.06,41.07,40.99,41.04,31100.0,28.7787,28.7857,28.7297,28.7647,31100.0
2013-03-14 15:00:00,41.04,41.06,40.97,40.98,35600.0,28.7647,28.7787,28.7156,28.7226,35600.0
2013-03-14 15:30:00,40.97,41.09,40.97,41.04,129600.0,28.7156,28.7997,28.7156,28.7647,129600.0
2013-03-15 09:30:00,40.92,41.08,40.84,40.96,98300.0,28.6806,28.7927,28.6245,28.7086,98300.0
2013-03-15 10:00:00,40.93,41.05,40.8,41.01,24800.0,28.6876,28.7717,28.5965,28.7437,24800.0
2013-03-15 10:30:00,41.02,41.07,40.96,41.06,91500.0,28.7507,28.7857,28.7086,28.7787,91500.0
2013-03-15 11:00:00,41.05,41.13,41.01,41.1,55500.0,28.7717,28.8278,28.7437,28.8068,55500.0
2013-03-15 11:30:00,41.1,41.16,40.99,41.06,87300.0,28.8068,28.8488,28.7297,28.7787,87300.0
2013-03-15 12:00:00,41.04,41.05,40.96,41.04,65600.0,28.7647,28.7717,28.7086,28.7647,65600.0
2013-03-15 12:30:00,41.03,41.07,41.01,41.01,23800.0,28.7577,28.7857,28.7437,28.7437,23800.0
2013-03-15 13:00:00,41.02,41.05,40.96,40.98,41200.0,28.7507,28.7717,28.7086,28.7226,41200.0
2013-03-15 13:30:00,40.97,40.98,40.86,40.9,32400.0,28.7156,28.7226,28.6385,28.6666,32400.0
2013-03-15 14:00:00,40.91,40.91,40.81,40.83,20800.0,28.6736,28.6736,28.6035,28.6175,20800.0
2013-03-15 14:30:00,40.82,40.86,40.77,40.81,85800.0,28.6105,28.6385,28.5755,28.6035,85800.0
2013-03-15 15:00:00,40.81,40.84,40.79,40.81,81400.0,28.6035,28.6245,28.5895,28.6035,81400.0
2013-03-15 15:30:00,40.81,40.85,40.73,40.77,197900.0,28.6035,28.6315,28.5474,28.5755,197900.0
2013-03-18 09:30:00,40.01,40.06,39.84,39.97,108900.0,28.0428,28.0778,27.9236,28.0147,108900.0
2013-03-18 10:00:00,39.94,40.22,39.94,40.2,76400.0,27.9937,28.19,27.9937,28.176,76400.0
2013-03-18 10:30:00,40.22,40.28,40.09,40.09,34300.0,28.19,28.232,28.0989,28.0989,34300.0
2013-03-18 11:00:00,40.07,40.2,40.05,40.18,25300.0,28.0848,28.176,28.0708,28.1619,25300.0
2013-03-18 11:30:00,40.18,40.25,40.15,40.24,60000.0,28.1619,28.211,28.1409,28.204,60000.0
2013-03-18 12:00:00,40.24,40.6,40.22,40.58,107300.0,28.204,28.4563,28.19,28.4423,107300.0
2013-03-18 12:30:00,40.57,40.58,40.39,40.5,27200.0,28.4353,28.4423,28.3091,28.3862,27200.0
2013-03-18 13:00:00,40.49,40.49,40.4,40.4,24300.0,28.3792,28.3792,28.3161,28.3161,24300.0
2013-03-18 13:30:00,40.42,40.43,40.3,40.32,21800.0,28.3301,28.3372,28.246,28.2601,21800.0
2013-03-18 14:00:00,40.32,40.41,40.32,40.4,20400.0,28.2601,28.3231,28.2601,28.3161,20400.0
2013-03-18 14:30:00,40.39,40.43,40.3,40.33,37700.0,28.3091,28.3372,28.246,28.2671,37700.0
2013-03-18 15:00:00,40.34,40.34,40.07,40.09,104000.0,28.2741,28.2741,28.0848,28.0989,104000.0
2013-03-18 15:30:00,40.09,40.17,40.05,40.15,115800.0,28.0989,28.1549,28.0708,28.1409,115800.0
2013-03-19 09:30:00,40.31,40.33,40.14,40.21,147400.0,28.253,28.2671,28.1339,28.183,147400.0
2013-03-19 10:00:00,40.23,40.23,39.87,39.9,187400.0,28.197,28.197,27.9447,27.9657,187400.0
2013-03-19 10:30:00,39.9,40.1,39.82,40.06,148200.0,27.9657,28.1059,27.9096,28.0778,148200.0
2013-03-19 11:00:00,40.07,40.14,39.98,40.09,121700.0,28.0848,28.1339,28.0218,28.0989,121700.0
2013-03-19 11:30:00,40.09,40.13,39.71,39.72,122000.0,28.0989,28.1269,27.8325,27.8395,122000.0
2013-03-19 12:00:00,39.71,39.86,39.63,39.83,240500.0,27.8325,27.9376,27.7764,27.9166,240500.0
2013-03-19 12:30:00,39.82,39.97,39.72,39.89,99600.0,27.9096,28.0147,27.8395,27.9587,99600.0
2013-03-19 13:00:00,39.9,39.91,39.62,39.62,103800.0,27.9657,27.9727,27.7694,27.7694,103800.0
2013-03-19 13:30:00,39.61,39.77,39.57,39.76,90000.0,27.7624,27.8746,27.7344,27.8676,90000.0
2013-03-19 14:00:00,39.76,40.06,39.76,39.99,124300.0,27.8676,28.0778,27.8676,28.0288,124300.0
2013-03-19 14:30:00,40.0,40.04,39.86,39.86,74600.0,28.0358,28.0638,27.9376,27.9376,74600.0
2013-03-19 15:00:00,39.85,40.27,39.78,40.1,322500.0,27.9306,28.225,27.8816,28.1059,322500.0
2013-03-19 15:30:00,40.1,40.26,40.09,40.17,515400.0,28.1059,28.218,28.0989,28.1549,515400.0
2013-03-20 09:30:00,40.81,40.91,40.72,40.88,302000.0,28.6035,28.6736,28.5404,28.6526,302000.0
2013-03-20 10:00:00,40.88,40.99,40.84,40.96,130600.0,28.6526,28.7297,28.6245,28.7086,130600.0
2013-03-20 10:30:00,40.97,40.99,40.84,40.99,200900.0,28.7156,28.7297,28.6245,28.7297,200900.0
2013-03-20 11:00:00,40.99,41.09,40.94,41.02,150600.0,28.7297,28.7997,28.6946,28.7507,150600.0
2013-03-20 11:30:00,41.01,41.07,40.92,41.06,262100.0,28.7437,28.7857,28.6806,28.7787,262100.0
2013-03-20 12:00:00,41.06,41.19,41.03,41.04,81400.0,28.7787,28.8698,28.7577,28.7647,81400.0
2013-03-20 12:30:00,41.05,41.05,40.97,40.98,63900.0,28.7717,28.7717,28.7156,28.7226,63900.0
2013-03-20 13:00:00,40.97,40.98,40.89,40.9,24400.0,28.7156,28.7226,28.6596,28.6666,24400.0
2013-03-20 13:30:00,40.89,40.9,40.67,40.75,230400.0,28.6596,28.6666,28.5054,28.5614,230400.0
2013-03-20 14:00:00,40.74,41.05,40.67,41.03,64500.0,28.5544,28.7717,28.5054,28.7577,64500.0
2013-03-20 14:30:00,41.02,41.02,40.88,40.89,86800.0,28.7507,28.7507,28.6526,28.6596,86800.0
2013-03-20 15:00:00,40.91,40.98,40.86,40.91,88900.0,28.6736,28.7226,28.6385,28.6736,88900.0
2013-03-20 15:30:00,40.92,40.96,40.89,40.94,152900.0,28.6806,28.7086,28.6596,28.6946,152900.0
2013-03-21 09:30:00,40.53,40.58,40.38,40.53,111100.0,28.4072,28.4423,28.3021,28.4072,111100.0
2013-03-21 10:00:00,40.53,40.58,40.35,40.44,50500.0,28.4072,28.4423,28.2811,28.3442,50500.0
2013-03-21 10:30:00,40.43,40.43,40.21,40.24,84400.0,28.3372,28.3372,28.183,28.204,84400.0
2013-03-21 11:00:00,40.24,40.3,40.13,40.24,67100.0,28.204,28.246,28.1269,28.204,67100.0
2013-03-21 11:30:00,40.25,40.42,40.19,40.29,80000.0,28.211,28.3301,28.1689,28.239,80000.0
2013-03-21 12:00:00,40.34,40.38,40.25,40.33,31000.0,28.2741,28.3021,28.211,28.2671,31000.0
2013-03-21 12:30:00,40.34,40.36,40.27,40.27,15600.0,28.2741,28.2881,28.225,28.225,15600.0
2013-03-21 13:00:00,40.27,40.29,40.13,40.19,30000.0,28.225,28.239,28.1269,28.1689,30000.0
2013-03-21 13:30:00,40.2,40.25,40.17,40.21,35900.0,28.176,28.211,28.1549,28.183,35900.0
2013-03-21 14:00:00,40.2,40.31,40.13,40.18,75000.0,28.176,28.253,28.1269,28.1619,75000.0
2013-03-21 14:30:00,40.2,40.25,40.15,40.19,43500.0,28.176,28.211,28.1409,28.1689,43500.0
2013-03-21 15:00:00,40.18,40.23,40.14,40.14,122500.0,28.1619,28.197,28.1339,28.1339,122500.0
2013-03-21 15:30:00,40.15,40.18,40.05,40.08,136600.0,28.1409,28.1619,28.0708,28.0918,136600.0
2013-03-22 09:30:00,40.68,40.72,40.53,40.7,62500.0,28.5124,28.5404,28.4072,28.5264,62500.0
2013-03-22 10:00:00,40.69,40.85,40.64,40.84,58100.0,28.5194,28.6315,28.4843,28.6245,58100.0
2013-03-22 10:30:00,40.84,40.92,40.75,40.82,51100.0,28.6245,28.6806,28.5614,28.6105,51100.0
2013-03-22 11:00:00,40.82,40.91,40.76,40.86,103400.0,28.6105,28.6736,28.5685,28.6385,103400.0
2013-03-22 11:30:00,40.86,40.96,40.79,40.85,53400.0,28.6385,28.7086,28.5895,28.6315,53400.0
2013-03-22 12:00:00,40.84,40.85,40.77,40.79,47400.0,28.6245,28.6315,28.5755,28.5895,47400.0
2013-03-22 12:30:00,40.79,40.83,40.73,40.83,67000.0,28.5895,28.6175,28.5474,28.6175,67000.0
2013-03-22 13:00:00,40.81,40.83,40.72,40.77,109900.0,28.6035,28.6175,28.5404,28.5755,109900.0
2013-03-22 13:30:00,40.77,40.79,40.63,40.65,57700.0,28.5755,28.5895,28.4773,28.4914,57700.0
2013-03-22 14:00:00,40.65,40.73,40.6,40.73,13700.0,28.4914,28.5474,28.4563,28.5474,13700.0
2013-03-22 14:30:00,40.73,40.73,40.59,40.6,36300.0,28.5474,28.5474,28.4493,28.4563,36300.0
2013-03-22 15:00:00,40.6,40.68,40.57,40.59,83300.0,28.4563,28.5124,28.4353,28.4493,83300.0
2013-03-22 15:30:00,40.6,40.69,40.54,40.6,137600.0,28.4563,28.5194,28.4143,28.4563,137600.0
2013-03-25 09:30:00,40.32,40.89,40.31,40.89,90200.0,28.2601,28.6596,28.253,28.6596,90200.0
2013-03-25 10:00:00,40.88,40.95,40.76,40.83,67300.0,28.6526,28.7016,28.5685,28.6175,67300.0
2013-03-25 10:30:00,40.81,40.88,40.52,40.57,108500.0,28.6035,28.6526,28.4002,28.4353,108500.0
2013-03-25 11:00:00,40.55,40.74,40.53,40.65,110500.0,28.4213,28.5544,28.4072,28.4914,110500.0
2013-03-25 11:30:00,40.64,41.01,40.64,40.93,179300.0,28.4843,28.7437,28.4843,28.6876,179300.0
2013-03-25 12:00:00,40.94,40.98,40.8,40.82,55600.0,28.6946,28.7226,28.5965,28.6105,55600.0
2013-03-25 12:30:00,40.79,40.87,40.69,40.7,44300.0,28.5895,28.6456,28.5194,28.5264,44300.0
2013-03-25 13:00:00,40.67,40.73,40.54,40.7,106200.0,28.5054,28.5474,28.4143,28.5264,106200.0
2013-03-25 13:30:00,40.7,40.85,40.68,40.81,76700.0,28.5264,28.6315,28.5124,28.6035,76700.0
2013-03-25 14:00:00,40.81,40.82,40.68,40.69,61400.0,28.6035,28.6105,28.5124,28.5194,61400.0
2013-03-25 14:30:00,40.68,40.69,40.57,40.62,67300.0,28.5124,28.5194,28.4353,28.4703,67300.0
2013-03-25 15:00:00,40.62,40.62,40.52,40.55,66500.0,28.4703,28.4703,28.4002,28.4213,66500.0
2013-03-25 15:30:00,40.55,40.68,40.48,40.65,230100.0,28.4213,28.5124,28.3722,28.4914,230100.0
2013-03-26 09:30:00,40.97,41.04,40.8,40.86,42000.0,28.7156,28.7647,28.5965,28.6385,42000.0
2013-03-26 10:00:00,40.83,40.92,40.73,40.74,74600.0,28.6175,28.6806,28.5474,28.5544,74600.0
2013-03-26 10:30:00,40.75,40.96,40.58,40.86,106600.0,28.5614,28.7086,28.4423,28.6385,106600.0
2013-03-26 11:00:00,40.87,40.95,40.84,40.91,13200.0,28.6456,28.7016,28.6245,28.6736,13200.0
2013-03-26 11:30:00,40.9,41.03,40.89,40.9,26800.0,28.6666,28.7577,28.6596,28.6666,26800.0
2013-03-26 12:00:00,40.9,40.93,40.83,40.89,35400.0,28.6666,28.6876,28.6175,28.6596,35400.0
2013-03-26 12:30:00,40.89,40.95,40.89,40.91,13500.0,28.6596,28.7016,28.6596,28.6736,13500.0
2013-03-26 13:00:00,40.91,40.96,40.91,40.96,18200.0,28.6736,28.7086,28.6736,28.7086,18200.0
2013-03-26 13:30:00,40.96,40.98,40.93,40.96,15500.0,28.7086,28.7226,28.6876,28.7086,15500.0
2013-03-26 14:00:00,40.95,40.96,40.88,40.91,35400.0,28.7016,28.7086,28.6526,28.6736,35400.0
2013-03-26 14:30:00,40.9,40.91,40.88,40.9,14300.0,28.6666,28.6736,28.6526,28.6666,14300.0
2013-03-26 15:00:00,40.9,40.92,40.82,40.89,39600.0,28.6666,28.6806,28.6105,28.6596,39600.0
2013-03-26 15:30:00,40.89,40.92,40.86,40.89,93500.0,28.6596,28.6806,28.6385,28.6596,93500.0
2013-03-27 09:30:00,39.98,40.11,39.93,40.05,125200.0,28.0218,28.1129,27.9867,28.0708,125200.0
2013-03-27 10:00:00,40.07,40.23,40.0,40.19,119800.0,28.0848,28.197,28.0358,28.1689,119800.0
2013-03-27 10:30:00,40.18,40.3,40.14,40.15,30900.0,28.1619,28.246,28.1339,28.1409,30900.0
2013-03-27 11:00:00,40.15,40.24,40.08,40.2,229500.0,28.1409,28.204,28.0918,28.176,229500.0
2013-03-27 11:30:00,40.2,40.25,40.15,40.25,40900.0,28.176,28.211,28.1409,28.211,40900.0
2013-03-27 12:00:00,40.26,40.36,40.2,40.33,33200.0,28.218,28.2881,28.176,28.2671,33200.0
2013-03-27 12:30:00,40.32,40.36,40.25,40.32,22900.0,28.2601,28.2881,28.211,28.2601,22900.0
2013-03-27 13:00:00,40.31,40.34,40.22,40.34,28000.0,28.253,28.2741,28.19,28.2741,28000.0
2013-03-27 13:30:00,40.36,40.41,40.31,40.38,18300.0,28.2881,28.3231,28.253,28.3021,18300.0
2013-03-27 14:00:00,40.38,40.5,40.36,40.5,36500.0,28.3021,28.3862,28.2881,28.3862,36500.0
2013-03-27 14:30:00,40.51,40.58,40.48,40.51,81900.0,28.3932,28.4423,28.3722,28.3932,81900.0
2013-03-27 15:00:00,40.52,40.56,40.45,40.51,107800.0,28.4002,28.4283,28.3512,28.3932,107800.0
2013-03-27 15:30:00,40.52,40.55,40.45,40.53,115400.0,28.4002,28.4213,28.3512,28.4072,115400.0
2013-03-28 09:30:00,40.67,40.9,40.57,40.84,130800.0,28.5054,28.6666,28.4353,28.6245,130800.0
2013-03-28 10:00:00,40.84,41.1,40.79,41.08,128500.0,28.6245,28.8068,28.5895,28.7927,128500.0
2013-03-28 10:30:00,41.08,41.16,41.04,41.1,88400.0,28.7927,28.8488,28.7647,28.8068,88400.0
2013-03-28 11:00:00,41.11,41.13,40.94,41.0,184600.0,28.8138,28.8278,28.6946,28.7367,184600.0
2013-03-28 11:30:00,41.01,41.1,40.9,41.08,114400.0,28.7437,28.8068,28.6666,28.7927,114400.0
2013-03-28 12:00:00,41.07,41.07,40.62,40.75,204800.0,28.7857,28.7857,28.4703,28.5614,204800.0
2013-03-28 12:30:00,40.75,40.78,40.7,40.7,32100.0,28.5614,28.5825,28.5264,28.5264,32100.0
2013-03-28 13:00:00,40.7,40.72,40.68,40.72,18100.0,28.5264,28.5404,28.5124,28.5404,18100.0
2013-03-28 13:30:00,40.73,40.76,40.71,40.74,17700.0,28.5474,28.5685,28.5334,28.5544,17700.0
2013-03-28 14:00:00,40.74,40.82,40.72,40.79,24800.0,28.5544,28.6105,28.5404,28.5895,24800.0
2013-03-28 14:30:00,40.8,40.82,40.77,40.79,32800.0,28.5965,28.6105,28.5755,28.5895,32800.0
2013-03-28 15:00:00,40.79,40.85,40.75,40.77,38900.0,28.5895,28.6315,28.5614,28.5755,38900.0
2013-03-28 15:30:00,40.75,40.82,40.68,40.77,426500.0,28.5614,28.6105,28.5124,28.5755,426500.0
2013-04-01 09:30:00,40.72,40.77,40.51,40.52,18900.0,28.5404,28.5755,28.3932,28.4002,18900.0
2013-04-01 10:00:00,40.53,40.54,40.3,40.35,35900.0,28.4072,28.4143,28.246,28.2811,35900.0
2013-04-01 10:30:00,40.35,40.35,40.1,40.11,50800.0,28.2811,28.2811,28.1059,28.1129,50800.0
2013-04-01 11:00:00,40.09,40.14,40.01,40.06,38800.0,28.0989,28.1339,28.0428,28.0778,38800.0
2013-04-01 11:30:00,40.07,40.09,40.0,40.04,144000.0,28.0848,28.0989,28.0358,28.0638,144000.0
2013-04-01 12:00:00,40.03,40.04,39.91,39.95,24600.0,28.0568,28.0638,27.9727,28.0007,24600.0
2013-04-01 12:30:00,39.93,39.94,39.88,39.89,32000.0,27.9867,27.9937,27.9517,27.9587,32000.0
2013-04-01 13:00:00,39.9,40.06,39.89,39.98,45200.0,27.9657,28.0778,27.9587,28.0218,45200.0
2013-04-01 13:30:00,39.98,40.28,39.98,40.26,106100.0,28.0218,28.232,28.0218,28.218,106100.0
2013-04-01 14:00:00,40.26,40.45,40.25,40.44,69800.0,28.218,28.3512,28.211,28.3442,69800.0
2013-04-01 14:30:00,40.44,40.45,40.3,40.32,62100.0,28.3442,28.3512,28.246,28.2601,62100.0
2013-04-01 15:00:00,40.32,40.37,40.25,40.25,81400.0,28.2601,28.2951,28.211,28.211,81400.0
2013-04-01 15:30:00,40.25,40.29,40.09,40.18,204100.0,28.211,28.239,28.0989,28.1619,204100.0
2013-04-02 09:30:00,40.75,40.76,40.47,40.64,95200.0,28.5614,28.5685,28.3652,28.4843,95200.0
2013-04-02 10:00:00,40.65,40.8,40.64,40.78,117200.0,28.4914,28.5965,28.4843,28.5825,117200.0
2013-04-02 10:30:00,40.76,40.95,40.71,40.91,49100.0,28.5685,28.7016,28.5334,28.6736,49100.0
2013-04-02 11:00:00,40.92,40.93,40.69,40.7,75800.0,28.6806,28.6876,28.5194,28.5264,75800.0
2013-04-02 11:30:00,40.7,40.8,40.65,40.65,77900.0,28.5264,28.5965,28.4914,28.4914,77900.0
2013-04-02 12:00:00,40.68,40.8,40.67,40.77,24400.0,28.5124,28.5965,28.5054,28.5755,24400.0
2013-04-02 12:30:00,40.77,40.77,40.65,40.75,66200.0,28.5755,28.5755,28.4914,28.5614,66200.0
2013-04-02 13:00:00,40.75,40.77,40.7,40.76,67500.0,28.5614,28.5755,28.5264,28.5685,67500.0
2013-04-02 13:30:00,40.76,40.8,40.75,40.8,19400.0,28.5685,28.5965,28.5614,28.5965,19400.0
2013-04-02 14:00:00,40.79,40.79,40.71,40.71,26800.0,28.5895,28.5895,28.5334,28.5334,26800.0
2013-04-02 14:30:00,40.7,40.77,40.64,40.64,68300.0,28.5264,28.5755,28.4843,28.4843,68300.0
2013-04-02 15:00:00,40.63,40.67,40.51,40.53,81700.0,28.4773,28.5054,28.3932,28.4072,81700.0
2013-04-02 15:30:00,40.53,40.61,40.47,40.6,88600.0,28.4072,28.4633,28.3652,28.4563,88600.0
2013-04-03 09:30:00,40.94,41.0,40.83,40.95,114000.0,28.6946,28.7367,28.6175,28.7016,114000.0
2013-04-03 10:00:00,40.95,41.08,40.9,41.06,196300.0,28.7016,28.7927,28.6666,28.7787,196300.0
2013-04-03 10:30:00,41.06,41.14,41.02,41.08,101000.0,28.7787,28.8348,28.7507,28.7927,101000.0
2013-04-03 11:00:00,41.04,41.04,40.83,40.97,112100.0,28.7647,28.7647,28.6175,28.7156,112100.0
2013-04-03 11:30:00,40.97,40.98,40.66,40.81,93900.0,28.7156,28.7226,28.4984,28.6035,93900.0
2013-04-03 12:00:00,40.81,40.82,40.58,40.59,46900.0,28.6035,28.6105,28.4423,28.4493,46900.0
2013-04-03 12:30:00,40.63,40.68,40.55,40.65,36800.0,28.4773,28.5124,28.4213,28.4914,36800.0
2013-04-03 13:00:00,40.65,40.71,40.56,40.61,44400.0,28.4914,28.5334,28.4283,28.4633,44400.0
2013-04-03 13:30:00,40.61,40.62,40.48,40.51,52500.0,28.4633,28.4703,28.3722,28.3932,52500.0
2013-04-03 14:00:00,40.51,40.66,40.43,40.62,73000.0,28.3932,28.4984,28.3372,28.4703,73000.0
2013-04-03 14:30:00,40.63,40.91,40.62,40.84,42400.0,28.4773,28.6736,28.4703,28.6245,42400.0
2013-04-03 15:00:00,40.81,40.81,40.62,40.71,62300.0,28.6035,28.6035,28.4703,28.5334,62300.0
2013-04-03 15:30:00,40.72,40.72,40.41,40.63,290900.0,28.5404,28.5404,28.3231,28.4773,290900.0
2013-04-04 09:30:00,40.38,40.56,40.17,40.34,79000.0,28.3021,28.4283,28.1549,28.2741,79000.0
2013-04-04 10:00:00,40.32,40.44,40.03,40.04,96800.0,28.2601,28.3442,28.0568,28.0638,96800.0
2013-04-04 10:30:00,40.04,40.27,40.04,40.17,67300.0,28.0638,28.225,28.0638,28.1549,67300.0
2013-04-04 11:00:00,40.16,40.17,40.0,40.04,52400.0,28.1479,28.1549,28.0358,28.0638,52400.0
2013-04-04 11:30:00,40.03,40.04,39.94,39.96,35500.0,28.0568,28.0638,27.9937,28.0077,35500.0
2013-04-04 12:00:00,39.96,39.96,39.8,39.86,58200.0,28.0077,28.0077,27.8956,27.9376,58200.0
2013-04-04 12:30:00,39.85,39.9,39.78,39.8,69900.0,27.9306,27.9657,27.8816,27.8956,69900.0
2013-04-04 13:00:00,39.8,39.8,39.62,39.69,97000.0,27.8956,27.8956,27.7694,27.8185,97000.0
2013-04-04 13:30:00,39.69,39.84,39.65,39.74,60300.0,27.8185,27.9236,27.7905,27.8535,60300.0
2013-04-04 14:00:00,39.74,39.81,39.65,39.8,85200.0,27.8535,27.9026,27.7905,27.8956,85200.0
2013-04-04 14:30:00,39.81,39.82,39.72,39.79,61300.0,27.9026,27.9096,27.8395,27.8886,61300.0
2013-04-04 15:00:00,39.79,39.87,39.78,39.87,105500.0,27.8886,27.9447,27.8816,27.9447,105500.0
2013-04-04 15:30:00,39.86,39.98,39.86,39.95,202700.0,27.9376,28.0218,27.9376,28.0007,202700.0
2013-04-05 09:30:00,39.75,39.77,39.31,39.42,181000.0,27.8605,27.8746,27.5522,27.6293,181000.0
2013-04-05 10:00:00,39.4,39.52,39.28,39.44,73500.0,27.6152,27.6993,27.5311,27.6433,73500.0
2013-04-05 10:30:00,39.45,39.85,39.44,39.81,96200.0,27.6503,27.9306,27.6433,27.9026,96200.0
2013-04-05 11:00:00,39.79,40.08,39.74,40.05,128200.0,27.8886,28.0918,27.8535,28.0708,128200.0
2013-04-05 11:30:00,40.03,40.03,39.87,39.88,76800.0,28.0568,28.0568,27.9447,27.9517,76800.0
2013-04-05 12:00:00,39.88,39.91,39.83,39.88,41000.0,27.9517,27.9727,27.9166,27.9517,41000.0
2013-04-05 12:30:00,39.89,40.04,39.89,39.91,29000.0,27.9587,28.0638,27.9587,27.9727,29000.0
2013-04-05 13:00:00,39.92,40.06,39.91,40.05,36400.0,27.9797,28.0778,27.9727,28.0708,36400.0
2013-04-05 13:30:00,40.06,40.1,39.99,39.99,46200.0,28.0778,28.1059,28.0288,28.0288,46200.0
2013-04-05 14:00:00,39.99,40.06,39.95,40.03,31800.0,28.0288,28.0778,28.0007,28.0568,31800.0
2013-04-05 14:30:00,40.02,40.15,40.01,40.09,51200.0,28.0498,28.1409,28.0428,28.0989,51200.0
2013-04-05 15:00:00,40.09,40.09,39.93,39.93,66100.0,28.0989,28.0989,27.9867,27.9867,66100.0
2013-04-05 15:30:00,39.93,40.06,39.9,40.0,139900.0,27.9867,28.0778,27.9657,28.0358,139900.0
2013-04-08 09:30:00,40.06,40.15,40.0,40.13,49700.0,28.0778,28.1409,28.0358,28.1269,49700.0
2013-04-08 10:00:00,40.12,40.16,40.03,40.12,62500.0,28.1199,28.1479,28.0568,28.1199,62500.0
2013-04-08 10:30:00,40.1,40.3,40.07,40.3,97700.0,28.1059,28.246,28.0848,28.246,97700.0
2013-04-08 11:00:00,40.29,40.3,40.18,40.24,72100.0,28.239,28.246,28.1619,28.204,72100.0
2013-04-08 11:30:00,40.25,40.4,40.22,40.26,37300.0,28.211,28.3161,28.19,28.218,37300.0
2013-04-08 12:00:00,40.26,40.41,40.26,40.26,24600.0,28.218,28.3231,28.218,28.218,24600.0
2013-04-08 12:30:00,40.26,40.39,40.26,40.35,24100.0,28.218,28.3091,28.218,28.2811,24100.0
2013-04-08 13:00:00,40.35,40.49,40.28,40.43,47600.0,28.2811,28.3792,28.232,28.3372,47600.0
2013-04-08 13:30:00,40.44,40.47,40.37,40.45,28900.0,28.3442,28.3652,28.2951,28.3512,28900.0
2013-04-08 14:00:00,40.44,40.56,40.4,40.53,78400.0,28.3442,28.4283,28.3161,28.4072,78400.0
2013-04-08 14:30:00,40.54,40.55,40.46,40.48,40800.0,28.4143,28.4213,28.3582,28.3722,40800.0
2013-04-08 15:00:00,40.48,40.56,40.46,40.54,51300.0,28.3722,28.4283,28.3582,28.4143,51300.0
2013-04-08 15:30:00,40.53,40.68,40.5,40.67,194800.0,28.4072,28.5124,28.3862,28.5054,194800.0
2013-04-09 09:30:00,40.38,40.52,40.21,40.32,105400.0,28.3021,28.4002,28.183,28.2601,105400.0
2013-04-09 10:00:00,40.33,40.4,40.19,40.4,121800.0,28.2671,28.3161,28.1689,28.3161,121800.0
2013-04-09 10:30:00,40.4,40.48,40.33,40.38,77400.0,28.3161,28.3722,28.2671,28.3021,77400.0
2013-04-09 11:00:00,40.41,40.8,40.39,40.79,84000.0,28.3231,28.5965,28.3091,28.5895,84000.0
2013-04-09 11:30:00,40.79,41.09,40.79,41.04,44300.0,28.5895,28.7997,28.5895,28.7647,44300.0
2013-04-09 12:00:00,41.03,41.08,40.89,40.91,63300.0,28.7577,28.7927,28.6596,28.6736,63300.0
2013-04-09 12:30:00,40.92,40.96,40.83,40.83,19700.0,28.6806,28.7086,28.6175,28.6175,19700.0
2013-04-09 13:00:00,40.85,40.87,40.76,40.8,78100.0,28.6315,28.6456,28.5685,28.5965,78100.0
2013-04-09 13:30:00,40.82,40.96,40.81,40.86,75600.0,28.6105,28.7086,28.6035,28.6385,75600.0
2013-04-09 14:00:00,40.85,40.95,40.83,40.93,15800.0,28.6315,28.7016,28.6175,28.6876,15800.0
2013-04-09 14:30:00,40.94,40.97,40.84,40.86,35600.0,28.6946,28.7156,28.6245,28.6385,35600.0
2013-04-09 15:00:00,40.86,40.88,40.77,40.77,44900.0,28.6385,28.6526,28.5755,28.5755,44900.0
2013-04-09 15:30:00,40.78,40.79,40.68,40.73,103000.0,28.5825,28.5895,28.5124,28.5474,103000.0
2013-04-10 09:30:00,40.9,41.35,40.9,41.31,120300.0,28.6666,28.982,28.6666,28.9539,120300.0
2013-04-10 10:00:00,41.31,41.69,41.29,41.66,175900.0,28.9539,29.2203,28.9399,29.1993,175900.0
2013-04-10 10:30:00,41.68,41.69,41.57,41.63,84200.0,29.2133,29.2203,29.1362,29.1782,84200.0
2013-04-10 11:00:00,41.62,41.71,41.59,41.67,42800.0,29.1712,29.2343,29.1502,29.2063,42800.0
2013-04-10 11:30:00,41.65,41.72,41.54,41.6,39000.0,29.1922,29.2413,29.1151,29.1572,39000.0
2013-04-10 12:00:00,41.61,41.64,41.52,41.55,19500.0,29.1642,29.1852,29.1011,29.1222,19500.0
2013-04-10 12:30:00,41.55,41.68,41.5,41.53,32000.0,29.1222,29.2133,29.0871,29.1081,32000.0
2013-04-10 13:00:00,41.53,41.55,41.41,41.49,101300.0,29.1081,29.1222,29.024,29.0801,101300.0
2013-04-10 13:30:00,41.5,41.55,41.43,41.53,50400.0,29.0871,29.1222,29.0381,29.1081,50400.0
2013-04-10 14:00:00,41.54,41.63,41.51,41.54,23700.0,29.1151,29.1782,29.0941,29.1151,23700.0
2013-04-10 14:30:00,41.54,41.57,41.41,41.46,30500.0,29.1151,29.1362,29.024,29.0591,30500.0
2013-04-10 15:00:00,41.45,41.5,41.34,41.47,77000.0,29.0521,29.0871,28.975,29.0661,77000.0
2013-04-10 15:30:00,41.47,41.62,41.44,41.56,117300.0,29.0661,29.1712,29.0451,29.1292,117300.0
2013-04-11 09:30:00,41.58,41.63,41.28,41.43,128400.0,29.1432,29.1782,28.9329,29.0381,128400.0
2013-04-11 10:00:00,41.44,41.8,41.43,41.78,215600.0,29.0451,29.2974,29.0381,29.2834,215600.0
2013-04-11 10:30:00,41.78,42.04,41.78,41.99,150300.0,29.2834,29.4656,29.2834,29.4306,150300.0
2013-04-11 11:00:00,42.0,42.06,41.94,42.04,65500.0,29.4376,29.4796,29.3955,29.4656,65500.0
2013-04-11 11:30:00,42.05,42.05,41.88,41.93,62600.0,29.4726,29.4726,29.3535,29.3885,62600.0
2013-04-11 12:00:00,41.93,41.94,41.87,41.89,38200.0,29.3885,29.3955,29.3464,29.3605,38200.0
2013-04-11 12:30:00,41.92,41.94,41.87,41.91,22100.0,29.3815,29.3955,29.3464,29.3745,22100.0
2013-04-11 13:00:00,41.89,41.94,41.88,41.92,35600.0,29.3605,29.3955,29.3535,29.3815,35600.0
2013-04-11 13:30:00,41.9,42.0,41.89,41.98,83900.0,29.3675,29.4376,29.3605,29.4235,83900.0
2013-04-11 14:00:00,41.97,42.03,41.93,41.98,76300.0,29.4165,29.4586,29.3885,29.4235,76300.0
2013-04-11 14:30:00,41.96,41.96,41.84,41.89,37000.0,29.4095,29.4095,29.3254,29.3605,37000.0
2013-04-11 15:00:00,41.88,41.92,41.83,41.87,62000.0,29.3535,29.3815,29.3184,29.3464,62000.0
2013-04-11 15:30:00,41.88,41.9,41.73,41.79,167400.0,29.3535,29.3675,29.2483,29.2904,167400.0
2013-04-12 09:30:00,41.53,41.54,41.03,41.04,119600.0,29.1081,29.1151,28.7577,28.7647,119600.0
2013-04-12 10:00:00,41.07,41.07,40.89,40.96,119100.0,28.7857,28.7857,28.6596,28.7086,119100.0
2013-04-12 10:30:00,40.94,40.95,40.61,40.63,47100.0,28.6946,28.7016,28.4633,28.4773,47100.0
2013-04-12 11:00:00,40.64,40.65,40.43,40.47,94500.0,28.4843,28.4914,28.3372,28.3652,94500.0
2013-04-12 11:30:00,40.48,40.69,40.29,40.56,60100.0,28.3722,28.5194,28.239,28.4283,60100.0
2013-04-12 12:00:00,40.57,40.67,40.51,40.6,16400.0,28.4353,28.5054,28.3932,28.4563,16400.0
2013-04-12 12:30:00,40.56,40.67,40.56,40.66,9800.0,28.4283,28.5054,28.4283,28.4984,9800.0
2013-04-12 13:00:00,40.68,40.76,40.6,40.63,41400.0,28.5124,28.5685,28.4563,28.4773,41400.0
2013-04-12 13:30:00,40.63,40.75,40.62,40.7,72100.0,28.4773,28.5614,28.4703,28.5264,72100.0
2013-04-12 14:00:00,40.7,40.71,40.62,40.63,19900.0,28.5264,28.5334,28.4703,28.4773,19900.0
2013-04-12 14:30:00,40.64,40.72,40.6,40.71,18900.0,28.4843,28.5404,28.4563,28.5334,18900.0
2013-04-12 15:00:00,40.7,40.83,40.7,40.71,54400.0,28.5264,28.6175,28.5264,28.5334,54400.0
2013-04-12 15:30:00,40.72,40.79,40.67,40.76,116600.0,28.5404,28.5895,28.5054,28.5685,116600.0
2013-04-15 09:30:00,40.34,40.34,39.76,39.8,222100.0,28.2741,28.2741,27.8676,27.8956,222100.0
2013-04-15 10:00:00,39.8,39.8,39.43,39.48,170600.0,27.8956,27.8956,27.6363,27.6713,170600.0
2013-04-15 10:30:00,39.47,39.51,39.35,39.36,90500.0,27.6643,27.6923,27.5802,27.5872,90500.0
2013-04-15 11:00:00,39.35,39.37,39.1,39.13,124900.0,27.5802,27.5942,27.405,27.426,124900.0
2013-04-15 11:30:00,39.13,39.24,39.0,39.02,96500.0,27.426,27.5031,27.3349,27.3489,96500.0
2013-04-15 12:00:00,39.02,39.14,38.93,39.12,75800.0,27.3489,27.433,27.2858,27.419,75800.0
2013-04-15 12:30:00,39.11,39.13,39.05,39.09,175300.0,27.412,27.426,27.3699,27.398,175300.0
2013-04-15 13:00:00,39.09,39.16,39.03,39.09,55700.0,27.398,27.447,27.3559,27.398,55700.0
2013-04-15 13:30:00,39.07,39.15,39.05,39.1,26100.0,27.3839,27.44,27.3699,27.405,26100.0
2013-04-15 14:00:00,39.09,39.1,39.01,39.04,111500.0,27.398,27.405,27.3419,27.3629,111500.0
2013-04-15 14:30:00,39.05,39.23,38.98,38.99,54000.0,27.3699,27.4961,27.3209,27.3279,54000.0
2013-04-15 15:00:00,38.98,39.13,38.91,38.92,139500.0,27.3209,27.426,27.2718,27.2788,139500.0
2013-04-15 15:30:00,38.93,39.02,38.77,38.77,160400.0,27.2858,27.3489,27.1737,27.1737,160400.0
2013-04-16 09:30:00,39.04,39.24,39.03,39.23,252600.0,27.3629,27.5031,27.3559,27.4961,252600.0
2013-04-16 10:00:00,39.26,39.34,39.16,39.21,230500.0,27.5171,27.5732,27.447,27.4821,230500.0
2013-04-16 10:30:00,39.23,39.25,39.12,39.16,128600.0,27.4961,27.5101,27.419,27.447,128600.0
2013-04-16 11:00:00,39.15,39.27,39.12,39.22,191300.0,27.44,27.5241,27.419,27.4891,191300.0
2013-04-16 11:30:00,39.22,39.51,39.2,39.5,92600.0,27.4891,27.6923,27.4751,27.6853,92600.0
2013-04-16 12:00:00,39.49,39.67,39.49,39.64,62300.0,27.6783,27.8045,27.6783,27.7835,62300.0
2013-04-16 12:30:00,39.64,39.71,39.59,39.71,81000.0,27.7835,27.8325,27.7484,27.8325,81000.0
2013-04-16 13:00:00,39.71,39.85,39.69,39.84,99500.0,27.8325,27.9306,27.8185,27.9236,99500.0
2013-04-16 13:30:00,39.84,40.02,39.79,39.93,204300.0,27.9236,28.0498,27.8886,27.9867,204300.0
2013-04-16 14:00:00,39.91,40.0,39.89,39.9,126200.0,27.9727,28.0358,27.9587,27.9657,126200.0
2013-04-16 14:30:00,39.9,39.99,39.89,39.94,212200.0,27.9657,28.0288,27.9587,27.9937,212200.0
2013-04-16 15:00:00,39.94,39.94,39.73,39.84,210100.0,27.9937,27.9937,27.8465,27.9236,210100.0
2013-04-16 15:30:00,39.85,40.09,39.85,40.05,360500.0,27.9306,28.0989,27.9306,28.0708,360500.0
2013-04-17 09:30:00,39.41,40.03,39.39,39.95,480100.0,27.6222,28.0568,27.6082,28.0007,480100.0
2013-04-17 10:00:00,39.91,40.0,39.65,39.7,506700.0,27.9727,28.0358,27.7905,27.8255,506700.0
2013-04-17 10:30:00,39.7,39.77,39.41,39.49,1067200.0,27.8255,27.8746,27.6222,27.6783,1067200.0
2013-04-17 11:00:00,39.5,39.75,39.47,39.74,184700.0,27.6853,27.8605,27.6643,27.8535,184700.0
2013-04-17 11:30:00,39.75,39.81,39.69,39.75,116500.0,27.8605,27.9026,27.8185,27.8605,116500.0
2013-04-17 12:00:00,39.72,39.73,39.51,39.67,569700.0,27.8395,27.8465,27.6923,27.8045,569700.0
2013-04-17 12:30:00,39.68,39.73,39.59,39.69,205100.0,27.8115,27.8465,27.7484,27.8185,205100.0
2013-04-17 13:00:00,39.65,39.8,39.63,39.68,118700.0,27.7905,27.8956,27.7764,27.8115,118700.0
2013-04-17 13:30:00,39.67,39.78,39.61,39.65,347200.0,27.8045,27.8816,27.7624,27.7905,347200.0
2013-04-17 14:00:00,39.66,39.73,39.63,39.7,184900.0,27.7975,27.8465,27.7764,27.8255,184900.0
2013-04-17 14:30:00,39.7,39.76,39.66,39.74,531600.0,27.8255,27.8676,27.7975,27.8535,531600.0
2013-04-17 15:00:00,39.74,39.8,39.69,39.76,490800.0,27.8535,27.8956,27.8185,27.8676,490800.0
2013-04-17 15:30:00,39.76,39.79,39.66,39.75,579000.0,27.8676,27.8886,27.7975,27.8605,579000.0
2013-04-18 09:30:00,40.16,40.16,39.68,39.82,365700.0,28.1479,28.1479,27.8115,27.9096,365700.0
2013-04-18 10:00:00,39.81,39.84,39.56,39.79,156900.0,27.9026,27.9236,27.7274,27.8886,156900.0
2013-04-18 10:30:00,39.8,40.12,39.8,40.08,141800.0,27.8956,28.1199,27.8956,28.0918,141800.0
2013-04-18 11:00:00,40.07,40.07,39.85,39.87,150300.0,28.0848,28.0848,27.9306,27.9447,150300.0
2013-04-18 11:30:00,39.87,39.99,39.82,39.99,124000.0,27.9447,28.0288,27.9096,28.0288,124000.0
2013-04-18 12:00:00,40.0,40.08,39.9,39.93,49900.0,28.0358,28.0918,27.9657,27.9867,49900.0
2013-04-18 12:30:00,39.93,40.1,39.93,40.1,53500.0,27.9867,28.1059,27.9867,28.1059,53500.0
2013-04-18 13:00:00,40.11,40.29,40.06,40.21,134900.0,28.1129,28.239,28.0778,28.183,134900.0
2013-04-18 13:30:00,40.23,40.25,39.95,39.96,88100.0,28.197,28.211,28.0007,28.0077,88100.0
2013-04-18 14:00:00,39.97,40.0,39.76,39.85,120000.0,28.0147,28.0358,27.8676,27.9306,120000.0
2013-04-18 14:30:00,39.85,39.88,39.76,39.83,145000.0,27.9306,27.9517,27.8676,27.9166,145000.0
2013-04-18 15:00:00,39.84,39.99,39.83,39.93,129500.0,27.9236,28.0288,27.9166,27.9867,129500.0
2013-04-18 15:30:00,39.93,40.01,39.9,39.97,163900.0,27.9867,28.0428,27.9657,28.0147,163900.0
2013-04-19 09:30:00,40.49,40.64,40.07,40.2,227400.0,28.3792,28.4843,28.0848,28.176,227400.0
2013-04-19 10:00:00,40.21,40.45,40.16,40.34,67700.0,28.183,28.3512,28.1479,28.2741,67700.0
2013-04-19 10:30:00,40.34,40.37,40.14,40.29,55400.0,28.2741,28.2951,28.1339,28.239,55400.0
2013-04-19 11:00:00,40.29,40.34,40.22,40.26,69200.0,28.239,28.2741,28.19,28.218,69200.0
2013-04-19 11:30:00,40.29,40.31,40.23,40.3,53500.0,28.239,28.253,28.197,28.246,53500.0
2013-04-19 12:00:00,40.3,40.34,40.23,40.31,79200.0,28.246,28.2741,28.197,28.253,79200.0
2013-04-19 12:30:00,40.31,40.35,40.23,40.26,79400.0,28.253,28.2811,28.197,28.218,79400.0
2013-04-19 13:00:00,40.25,40.36,40.23,40.36,76800.0,28.211,28.2881,28.197,28.2881,76800.0
2013-04-19 13:30:00,40.36,40.57,40.33,40.52,124600.0,28.2881,28.4353,28.2671,28.4002,124600.0
2013-04-19 14:00:00,40.53,40.78,40.5,40.74,159400.0,28.4072,28.5825,28.3862,28.5544,159400.0
2013-04-19 14:30:00,40.76,40.77,40.66,40.7,89100.0,28.5685,28.5755,28.4984,28.5264,89100.0
2013-04-19 15:00:00,40.71,40.72,40.68,40.68,98400.0,28.5334,28.5404,28.5124,28.5124,98400.0
2013-04-19 15:30:00,40.68,40.77,40.64,40.64,232700.0,28.5124,28.5755,28.4843,28.4843,232700.0
2013-04-22 09:30:00,41.18,41.21,40.74,40.8,193300.0,28.8628,28.8839,28.5544,28.5965,193300.0
2013-04-22 10:00:00,40.8,40.8,40.5,40.62,59400.0,28.5965,28.5965,28.3862,28.4703,59400.0
2013-04-22 10:30:00,40.61,40.92,40.54,40.89,52700.0,28.4633,28.6806,28.4143,28.6596,52700.0
2013-04-22 11:00:00,40.93,40.94,40.82,40.85,60100.0,28.6876,28.6946,28.6105,28.6315,60100.0
2013-04-22 11:30:00,40.87,41.11,40.87,41.01,71400.0,28.6456,28.8138,28.6456,28.7437,71400.0
2013-04-22 12:00:00,41.01,41.05,40.91,40.95,29500.0,28.7437,28.7717,28.6736,28.7016,29500.0
2013-04-22 12:30:00,40.94,41.16,40.91,41.11,57800.0,28.6946,28.8488,28.6736,28.8138,57800.0
2013-04-22 13:00:00,41.1,41.1,40.96,40.98,66900.0,28.8068,28.8068,28.7086,28.7226,66900.0
2013-04-22 13:30:00,40.98,41.05,40.93,40.97,61700.0,28.7226,28.7717,28.6876,28.7156,61700.0
2013-04-22 14:00:00,40.97,41.26,40.97,41.23,75800.0,28.7156,28.9189,28.7156,28.8979,75800.0
2013-04-22 14:30:00,41.23,41.31,41.15,41.16,28600.0,28.8979,28.9539,28.8418,28.8488,28600.0
2013-04-22 15:00:00,41.17,41.25,41.15,41.22,38700.0,28.8558,28.9119,28.8418,28.8909,38700.0
2013-04-22 15:30:00,41.21,41.3,41.2,41.22,122900.0,28.8839,28.9469,28.8768,28.8909,122900.0
2013-04-23 09:30:00,41.51,41.75,41.46,41.63,125300.0,29.0941,29.2623,29.0591,29.1782,125300.0
2013-04-23 10:00:00,41.63,42.0,41.44,42.0,173100.0,29.1782,29.4376,29.0451,29.4376,173100.0
2013-04-23 10:30:00,41.98,42.04,41.81,41.97,120600.0,29.4235,29.4656,29.3044,29.4165,120600.0
2013-04-23 11:00:00,41.98,41.98,41.72,41.91,84100.0,29.4235,29.4235,29.2413,29.3745,84100.0
2013-04-23 11:30:00,41.88,42.01,41.86,41.99,23400.0,29.3535,29.4446,29.3394,29.4306,23400.0
2013-04-23 12:00:00,41.98,41.98,41.71,41.86,42500.0,29.4235,29.4235,29.2343,29.3394,42500.0
2013-04-23 12:30:00,41.87,41.9,41.66,41.69,61300.0,29.3464,29.3675,29.1993,29.2203,61300.0
2013-04-23 13:00:00,41.68,41.74,41.39,41.64,134100.0,29.2133,29.2553,29.01,29.1852,134100.0
2013-04-23 13:30:00,41.64,41.71,41.59,41.62,62500.0,29.1852,29.2343,29.1502,29.1712,62500.0
2013-04-23 14:00:00,41.62,41.64,41.53,41.53,31200.0,29.1712,29.1852,29.1081,29.1081,31200.0
2013-04-23 14:30:00,41.53,41.67,41.5,41.67,26200.0,29.1081,29.2063,29.0871,29.2063,26200.0
2013-04-23 15:00:00,41.68,41.72,41.64,41.68,53600.0,29.2133,29.2413,29.1852,29.2133,53600.0
2013-04-23 15:30:00,41.67,41.79,41.66,41.79,84100.0,29.2063,29.2904,29.1993,29.2904,84100.0
2013-04-24 09:30:00,42.07,42.59,42.03,42.55,150300.0,29.4866,29.8511,29.4586,29.8231,150300.0
2013-04-24 10:00:00,42.55,42.94,42.54,42.87,168800.0,29.8231,30.0964,29.816,30.0473,168800.0
2013-04-24 10:30:00,42.87,43.2,42.86,43.15,103900.0,30.0473,30.2786,30.0403,30.2436,103900.0
2013-04-24 11:00:00,43.19,43.22,42.99,43.0,100600.0,30.2716,30.2927,30.1314,30.1385,100600.0
2013-04-24 11:30:00,43.0,43.08,42.9,42.93,80000.0,30.1385,30.1945,30.0684,30.0894,80000.0
2013-04-24 12:00:00,42.94,42.97,42.85,42.87,44300.0,30.0964,30.1174,30.0333,30.0473,44300.0
2013-04-24 12:30:00,42.88,42.94,42.85,42.87,85000.0,30.0543,30.0964,30.0333,30.0473,85000.0
2013-04-24 13:00:00,42.88,42.94,42.87,42.9,47300.0,30.0543,30.0964,30.0473,30.0684,47300.0
2013-04-24 13:30:00,42.91,42.99,42.88,42.96,74900.0,30.0754,30.1314,30.0543,30.1104,74900.0
2013-04-24 14:00:00,42.96,43.0,42.93,42.96,54200.0,30.1104,30.1385,30.0894,30.1104,54200.0
2013-04-24 14:30:00,42.94,42.98,42.86,42.93,52200.0,30.0964,30.1244,30.0403,30.0894,52200.0
2013-04-24 15:00:00,42.95,43.05,42.94,42.95,113000.0,30.1034,30.1735,30.0964,30.1034,113000.0
2013-04-24 15:30:00,42.95,42.96,42.85,42.93,175200.0,30.1034,30.1104,30.0333,30.0894,175200.0
2013-04-25 09:30:00,43.57,43.58,42.96,43.12,235700.0,30.538,30.545,30.1104,30.2226,235700.0
2013-04-25 10:00:00,43.11,43.31,43.09,43.29,133200.0,30.2156,30.3557,30.2015,30.3417,133200.0
2013-04-25 10:30:00,43.3,43.5,43.24,43.5,118900.0,30.3487,30.4889,30.3067,30.4889,118900.0
2013-04-25 11:00:00,43.5,43.59,43.28,43.36,130700.0,30.4889,30.552,30.3347,30.3908,130700.0
2013-04-25 11:30:00,43.35,43.41,43.24,43.25,84300.0,30.3838,30.4258,30.3067,30.3137,84300.0
2013-04-25 12:00:00,43.25,43.26,42.99,42.99,139600.0,30.3137,30.3207,30.1314,30.1314,139600.0
2013-04-25 12:30:00,42.99,43.17,42.94,43.15,92300.0,30.1314,30.2576,30.0964,30.2436,92300.0
2013-04-25 13:00:00,43.16,43.27,43.15,43.24,96900.0,30.2506,30.3277,30.2436,30.3067,96900.0
2013-04-25 13:30:00,43.24,43.32,43.22,43.29,86700.0,30.3067,30.3627,30.2927,30.3417,86700.0
2013-04-25 14:00:00,43.29,43.43,43.22,43.22,143500.0,30.3417,30.4398,30.2927,30.2927,143500.0
2013-04-25 14:30:00,43.21,43.32,43.14,43.32,206300.0,30.2856,30.3627,30.2366,30.3627,206300.0
2013-04-25 15:00:00,43.32,43.35,43.1,43.19,220600.0,30.3627,30.3838,30.2085,30.2716,220600.0
2013-04-25 15:30:00,43.18,43.2,42.94,42.99,185700.0,30.2646,30.2786,30.0964,30.1314,185700.0
2013-04-26 09:30:00,43.22,43.46,42.97,43.22,133700.0,30.2927,30.4609,30.1174,30.2927,133700.0
2013-04-26 10:00:00,43.26,43.35,43.04,43.21,79300.0,30.3207,30.3838,30.1665,30.2856,79300.0
2013-04-26 10:30:00,43.19,43.24,43.08,43.17,125200.0,30.2716,30.3067,30.1945,30.2576,125200.0
2013-04-26 11:00:00,43.18,43.4,43.14,43.36,52300.0,30.2646,30.4188,30.2366,30.3908,52300.0
2013-04-26 11:30:00,43.36,43.42,43.11,43.11,62300.0,30.3908,30.4328,30.2156,30.2156,62300.0
2013-04-26 12:00:00,43.13,43.22,43.03,43.21,48600.0,30.2296,30.2927,30.1595,30.2856,48600.0
2013-04-26 12:30:00,43.22,43.3,43.22,43.24,39300.0,30.2927,30.3487,30.2927,30.3067,39300.0
2013-04-26 13:00:00,43.25,43.26,43.13,43.15,95100.0,30.3137,30.3207,30.2296,30.2436,95100.0
2013-04-26 13:30:00,43.15,43.19,43.07,43.08,81700.0,30.2436,30.2716,30.1875,30.1945,81700.0
2013-04-26 14:00:00,43.08,43.2,43.07,43.18,71700.0,30.1945,30.2786,30.1875,30.2646,71700.0
2013-04-26 14:30:00,43.19,43.2,43.07,43.07,72100.0,30.2716,30.2786,30.1875,30.1875,72100.0
2013-04-26 15:00:00,43.08,43.18,43.08,43.18,84300.0,30.1945,30.2646,30.1945,30.2646,84300.0
2013-04-26 15:30:00,43.18,43.28,43.16,43.19,188000.0,30.2646,30.3347,30.2506,30.2716,188000.0
2013-04-29 09:30:00,43.56,43.61,43.34,43.45,142300.0,30.531,30.566,30.3768,30.4539,142300.0
2013-04-29 10:00:00,43.45,43.69,43.4,43.54,79100.0,30.4539,30.6221,30.4188,30.5169,79100.0
2013-04-29 10:30:00,43.57,43.68,43.5,43.52,110500.0,30.538,30.6151,30.4889,30.5029,110500.0
2013-04-29 11:00:00,43.51,43.54,43.37,43.52,110400.0,30.4959,30.5169,30.3978,30.5029,110400.0
2013-04-29 11:30:00,43.54,43.62,43.53,43.57,38700.0,30.5169,30.573,30.5099,30.538,38700.0
2013-04-29 12:00:00,43.59,43.7,43.53,43.69,42700.0,30.552,30.6291,30.5099,30.6221,42700.0
2013-04-29 12:30:00,43.69,43.9,43.69,43.84,75600.0,30.6221,30.7693,30.6221,30.7272,75600.0
2013-04-29 13:00:00,43.85,43.98,43.85,43.98,68400.0,30.7342,30.8253,30.7342,30.8253,68400.0
2013-04-29 13:30:00,43.98,44.15,43.96,44.06,123800.0,30.8253,30.9445,30.8113,30.8814,123800.0
2013-04-29 14:00:00,44.05,44.2,44.05,44.19,36400.0,30.8744,30.9795,30.8744,30.9725,36400.0
2013-04-29 14:30:00,44.2,44.27,44.1,44.26,42300.0,30.9795,31.0286,30.9094,31.0216,42300.0
2013-04-29 15:00:00,44.26,44.26,44.08,44.08,129300.0,31.0216,31.0216,30.8954,30.8954,129300.0
2013-04-29 15:30:00,44.09,44.16,43.93,43.97,209800.0,30.9024,30.9515,30.7903,30.8183,209800.0
2013-04-30 09:30:00,44.26,44.38,44.12,44.2,234000.0,31.0216,31.1057,30.9235,30.9795,234000.0
2013-04-30 10:00:00,44.2,44.5,44.17,44.36,180600.0,30.9795,31.1898,30.9585,31.0917,180600.0
2013-04-30 10:30:00,44.36,44.38,44.21,44.36,215100.0,31.0917,31.1057,30.9865,31.0917,215100.0
2013-04-30 11:00:00,44.36,44.63,44.29,44.34,104700.0,31.0917,31.2809,31.0426,31.0777,104700.0
2013-04-30 11:30:00,44.36,44.36,44.21,44.21,98500.0,31.0917,31.0917,30.9865,30.9865,98500.0
2013-04-30 12:00:00,44.24,44.24,43.94,43.96,73100.0,31.0076,31.0076,30.7973,30.8113,73100.0
2013-04-30 12:30:00,43.94,44.14,43.93,44.12,30700.0,30.7973,30.9375,30.7903,30.9235,30700.0
2013-04-30 13:00:00,44.12,44.26,44.06,44.09,53400.0,30.9235,31.0216,30.8814,30.9024,53400.0
2013-04-30 13:30:00,44.12,44.21,44.06,44.18,111900.0,30.9235,30.9865,30.8814,30.9655,111900.0
2013-04-30 14:00:00,44.19,44.29,44.08,44.28,76600.0,30.9725,31.0426,30.8954,31.0356,76600.0
2013-04-30 14:30:00,44.28,44.32,44.16,44.25,41500.0,31.0356,31.0636,30.9515,31.0146,41500.0
2013-04-30 15:00:00,44.25,44.25,44.09,44.21,118100.0,31.0146,31.0146,30.9024,30.9865,118100.0
2013-04-30 15:30:00,44.22,44.49,44.18,44.49,219400.0,30.9935,31.1828,30.9655,31.1828,219400.0
2013-05-01 09:30:00,44.16,44.29,43.93,44.02,119300.0,30.9515,31.0426,30.7903,30.8534,119300.0
2013-05-01 10:00:00,44.04,44.38,44.01,44.28,98600.0,30.8674,31.1057,30.8464,31.0356,98600.0
2013-05-01 10:30:00,44.25,44.65,44.13,44.62,82000.0,31.0146,31.2949,30.9305,31.2739,82000.0
2013-05-01 11:00:00,44.62,44.63,44.24,44.28,74400.0,31.2739,31.2809,31.0076,31.0356,74400.0
2013-05-01 11:30:00,44.27,44.31,44.17,44.21,46000.0,31.0286,31.0566,30.9585,30.9865,46000.0
2013-05-01 12:00:00,44.23,44.31,44.2,44.3,86500.0,31.0006,31.0566,30.9795,31.0496,86500.0
2013-05-01 12:30:00,44.3,44.3,44.16,44.24,53600.0,31.0496,31.0496,30.9515,31.0076,53600.0
2013-05-01 13:00:00,44.25,44.27,43.99,44.07,64000.0,31.0146,31.0286,30.8323,30.8884,64000.0
2013-05-01 13:30:00,44.06,44.21,44.03,44.13,55100.0,30.8814,30.9865,30.8604,30.9305,55100.0
2013-05-01 14:00:00,44.18,44.22,44.1,44.2,59800.0,30.9655,30.9935,30.9094,30.9795,59800.0
2013-05-01 14:30:00,44.19,44.22,44.09,44.16,68700.0,30.9725,30.9935,30.9024,30.9515,68700.0
2013-05-01 15:00:00,44.16,44.18,43.88,43.96,104600.0,30.9515,30.9655,30.7552,30.8113,104600.0
2013-05-01 15:30:00,43.95,44.04,43.92,43.96,161600.0,30.8043,30.8674,30.7833,30.8113,161600.0
2013-05-02 09:30:00,41.57,42.16,41.38,42.13,1076000.0,29.1362,29.5497,29.003,29.5287,1076000.0
2013-05-02 10:00:00,42.13,42.37,41.95,41.95,348800.0,29.5287,29.6969,29.4025,29.4025,348800.0
2013-05-02 10:30:00,41.95,42.05,41.81,41.95,223300.0,29.4025,29.4726,29.3044,29.4025,223300.0
2013-05-02 11:00:00,41.96,42.08,41.92,42.08,249300.0,29.4095,29.4936,29.3815,29.4936,249300.0
2013-05-02 11:30:00,42.08,42.12,41.96,42.0,244800.0,29.4936,29.5217,29.4095,29.4376,244800.0
2013-05-02 12:00:00,41.98,42.25,41.97,42.16,99500.0,29.4235,29.6128,29.4165,29.5497,99500.0
2013-05-02 12:30:00,42.18,42.24,42.07,42.1,102600.0,29.5637,29.6058,29.4866,29.5077,102600.0
2013-05-02 13:00:00,42.11,42.21,42.05,42.07,114700.0,29.5147,29.5847,29.4726,29.4866,114700.0
2013-05-02 13:30:00,42.07,42.17,42.01,42.16,186800.0,29.4866,29.5567,29.4446,29.5497,186800.0
2013-05-02 14:00:00,42.16,42.16,41.95,41.96,97600.0,29.5497,29.5497,29.4025,29.4095,97600.0
2013-05-02 14:30:00,41.96,42.06,41.89,41.91,212500.0,29.4095,29.4796,29.3605,29.3745,212500.0
2013-05-02 15:00:00,41.92,42.28,41.91,42.26,227600.0,29.3815,29.6338,29.3745,29.6198,227600.0
2013-05-02 15:30:00,42.26,42.28,42.17,42.24,447600.0,29.6198,29.6338,29.5567,29.6058,447600.0
2013-05-03 09:30:00,42.85,43.57,42.82,43.16,211500.0,30.0333,30.538,30.0123,30.2506,211500.0
2013-05-03 10:00:00,43.15,43.25,42.83,43.21,117300.0,30.2436,30.3137,30.0193,30.2856,117300.0
2013-05-03 10:30:00,43.23,43.28,42.87,42.89,230100.0,30.2997,30.3347,30.0473,30.0614,230100.0
2013-05-03 11:00:00,42.9,42.93,42.61,42.86,200400.0,30.0684,30.0894,29.8651,30.0403,200400.0
2013-05-03 11:30:00,42.84,42.89,42.49,42.51,74800.0,30.0263,30.0614,29.781,29.795,74800.0
2013-05-03 12:00:00,42.51,42.73,42.5,42.66,57000.0,29.795,29.9492,29.788,29.9002,57000.0
2013-05-03 12:30:00,42.66,42.69,42.63,42.66,43000.0,29.9002,29.9212,29.8791,29.9002,43000.0
2013-05-03 13:00:00,42.66,42.74,42.59,42.73,108000.0,29.9002,29.9562,29.8511,29.9492,108000.0
2013-05-03 13:30:00,42.73,42.9,42.66,42.67,172000.0,29.9492,30.0684,29.9002,29.9072,172000.0
2013-05-03 14:00:00,42.67,42.74,42.63,42.71,70700.0,29.9072,29.9562,29.8791,29.9352,70700.0
2013-05-03 14:30:00,42.72,42.74,42.68,42.72,158300.0,29.9422,29.9562,29.9142,29.9422,158300.0
2013-05-03 15:00:00,42.72,42.76,42.55,42.59,99200.0,29.9422,29.9702,29.8231,29.8511,99200.0
2013-05-03 15:30:00,42.59,42.75,42.58,42.63,179400.0,29.8511,29.9632,29.8441,29.8791,179400.0
2013-05-06 09:30:00,42.18,42.34,42.12,42.15,100800.0,29.5637,29.6759,29.5217,29.5427,100800.0
2013-05-06 10:00:00,42.15,42.49,42.13,42.43,169500.0,29.5427,29.781,29.5287,29.7389,169500.0
2013-05-06 10:30:00,42.45,42.45,42.15,42.2,141900.0,29.753,29.753,29.5427,29.5777,141900.0
2013-05-06 11:00:00,42.17,42.4,42.15,42.33,102300.0,29.5567,29.7179,29.5427,29.6689,102300.0
2013-05-06 11:30:00,42.34,42.47,42.29,42.42,33100.0,29.6759,29.767,29.6408,29.7319,33100.0
2013-05-06 12:00:00,42.4,42.44,42.38,42.38,23400.0,29.7179,29.746,29.7039,29.7039,23400.0
2013-05-06 12:30:00,42.39,42.46,42.37,42.39,59600.0,29.7109,29.76,29.6969,29.7109,59600.0
2013-05-06 13:00:00,42.38,42.47,42.38,42.45,71500.0,29.7039,29.767,29.7039,29.753,71500.0
2013-05-06 13:30:00,42.46,42.56,42.44,42.54,46700.0,29.76,29.8301,29.746,29.816,46700.0
2013-05-06 14:00:00,42.54,42.64,42.53,42.61,71600.0,29.816,29.8861,29.809,29.8651,71600.0
2013-05-06 14:30:00,42.62,42.64,42.58,42.59,111200.0,29.8721,29.8861,29.8441,29.8511,111200.0
2013-05-06 15:00:00,42.6,42.63,42.58,42.6,111800.0,29.8581,29.8791,29.8441,29.8581,111800.0
2013-05-06 15:30:00,42.59,42.62,42.58,42.61,148800.0,29.8511,29.8721,29.8441,29.8651,148800.0
2013-05-07 09:30:00,43.25,43.41,43.13,43.19,113300.0,30.3137,30.4258,30.2296,30.2716,113300.0
2013-05-07 10:00:00,43.2,43.21,42.83,43.01,173700.0,30.2786,30.2856,30.0193,30.1455,173700.0
2013-05-07 10:30:00,42.98,42.99,42.79,42.84,88100.0,30.1244,30.1314,29.9913,30.0263,88100.0
2013-05-07 11:00:00,42.84,42.97,42.83,42.94,147800.0,30.0263,30.1174,30.0193,30.0964,147800.0
2013-05-07 11:30:00,42.92,42.95,42.84,42.91,65400.0,30.0824,30.1034,30.0263,30.0754,65400.0
2013-05-07 12:00:00,42.92,42.96,42.85,42.92,67600.0,30.0824,30.1104,30.0333,30.0824,67600.0
2013-05-07 12:30:00,42.92,42.95,42.84,42.94,66000.0,30.0824,30.1034,30.0263,30.0964,66000.0
2013-05-07 13:00:00,42.94,42.98,42.9,42.93,37300.0,30.0964,30.1244,30.0684,30.0894,37300.0
2013-05-07 13:30:00,42.93,43.0,42.92,42.94,66700.0,30.0894,30.1385,30.0824,30.0964,66700.0
2013-05-07 14:00:00,42.94,43.0,42.93,42.99,83700.0,30.0964,30.1385,30.0894,30.1314,83700.0
2013-05-07 14:30:00,42.99,42.99,42.93,42.95,92300.0,30.1314,30.1314,30.0894,30.1034,92300.0
2013-05-07 15:00:00,42.95,42.97,42.88,42.89,118900.0,30.1034,30.1174,30.0543,30.0614,118900.0
2013-05-07 15:30:00,42.88,42.97,42.88,42.93,227500.0,30.0543,30.1174,30.0543,30.0894,227500.0
2013-05-08 09:30:00,43.36,43.55,43.3,43.53,62500.0,30.3908,30.5239,30.3487,30.5099,62500.0
2013-05-08 10:00:00,43.56,43.59,43.38,43.4,74100.0,30.531,30.552,30.4048,30.4188,74100.0
2013-05-08 10:30:00,43.42,43.67,43.37,43.61,94300.0,30.4328,30.6081,30.3978,30.566,94300.0
2013-05-08 11:00:00,43.62,43.94,43.62,43.9,110500.0,30.573,30.7973,30.573,30.7693,110500.0
2013-05-08 11:30:00,43.9,43.9,43.67,43.68,112800.0,30.7693,30.7693,30.6081,30.6151,112800.0
2013-05-08 12:00:00,43.69,43.88,43.64,43.86,60200.0,30.6221,30.7552,30.587,30.7412,60200.0
2013-05-08 12:30:00,43.83,43.84,43.66,43.67,51800.0,30.7202,30.7272,30.601,30.6081,51800.0
2013-05-08 13:00:00,43.69,43.69,43.59,43.64,44300.0,30.6221,30.6221,30.552,30.587,44300.0
2013-05-08 13:30:00,43.62,43.66,43.53,43.53,71900.0,30.573,30.601,30.5099,30.5099,71900.0
2013-05-08 14:00:00,43.55,43.55,43.47,43.52,49300.0,30.5239,30.5239,30.4679,30.5029,49300.0
2013-05-08 14:30:00,43.53,43.53,43.31,43.41,53300.0,30.5099,30.5099,30.3557,30.4258,53300.0
2013-05-08 15:00:00,43.41,43.5,43.34,43.5,120000.0,30.4258,30.4889,30.3768,30.4889,120000.0
2013-05-08 15:30:00,43.48,43.62,43.44,43.57,265300.0,30.4749,30.573,30.4468,30.538,265300.0
2013-05-09 09:30:00,43.33,43.43,43.18,43.32,24100.0,30.3698,30.4398,30.2646,30.3627,24100.0
2013-05-09 10:00:00,43.32,43.32,43.11,43.16,45000.0,30.3627,30.3627,30.2156,30.2506,45000.0
2013-05-09 10:30:00,43.12,43.35,43.12,43.27,76800.0,30.2226,30.3838,30.2226,30.3277,76800.0
2013-05-09 11:00:00,43.28,43.43,43.23,43.36,69400.0,30.3347,30.4398,30.2997,30.3908,69400.0
2013-05-09 11:30:00,43.36,43.37,43.3,43.35,34000.0,30.3908,30.3978,30.3487,30.3838,34000.0
2013-05-09 12:00:00,43.35,43.47,43.32,43.43,60200.0,30.3838,30.4679,30.3627,30.4398,60200.0
2013-05-09 12:30:00,43.43,43.54,43.4,43.53,27200.0,30.4398,30.5169,30.4188,30.5099,27200.0
2013-05-09 13:00:00,43.53,43.59,43.5,43.53,60200.0,30.5099,30.552,30.4889,30.5099,60200.0
2013-05-09 13:30:00,43.56,43.66,43.56,43.63,41800.0,30.531,30.601,30.531,30.58,41800.0
2013-05-09 14:00:00,43.62,43.62,43.44,43.49,34500.0,30.573,30.573,30.4468,30.4819,34500.0
2013-05-09 14:30:00,43.51,43.51,43.33,43.33,73600.0,30.4959,30.4959,30.3698,30.3698,73600.0
2013-05-09 15:00:00,43.33,43.51,43.24,43.5,79300.0,30.3698,30.4959,30.3067,30.4889,79300.0
2013-05-09 15:30:00,43.51,43.56,43.24,43.31,250500.0,30.4959,30.531,30.3067,30.3557,250500.0
2013-05-10 09:30:00,43.37,43.37,43.1,43.26,67100.0,30.3978,30.3978,30.2085,30.3207,67100.0
2013-05-10 10:00:00,43.28,43.34,43.09,43.13,32600.0,30.3347,30.3768,30.2015,30.2296,32600.0
2013-05-10 10:30:00,43.12,43.14,42.9,43.06,62400.0,30.2226,30.2366,30.0684,30.1805,62400.0
2013-05-10 11:00:00,43.06,43.09,42.94,43.09,26900.0,30.1805,30.2015,30.0964,30.2015,26900.0
2013-05-10 11:30:00,43.06,43.12,42.99,43.02,20400.0,30.1805,30.2226,30.1314,30.1525,20400.0
2013-05-10 12:00:00,43.01,43.05,42.94,42.95,29900.0,30.1455,30.1735,30.0964,30.1034,29900.0
2013-05-10 12:30:00,42.96,43.1,42.96,43.07,23300.0,30.1104,30.2085,30.1104,30.1875,23300.0
2013-05-10 13:00:00,43.07,43.2,43.07,43.18,13900.0,30.1875,30.2786,30.1875,30.2646,13900.0
2013-05-10 13:30:00,43.2,43.23,43.11,43.12,17100.0,30.2786,30.2997,30.2156,30.2226,17100.0
2013-05-10 14:00:00,43.13,43.34,43.13,43.33,35700.0,30.2296,30.3768,30.2296,30.3698,35700.0
2013-05-10 14:30:00,43.33,43.44,43.26,43.37,42400.0,30.3698,30.4468,30.3207,30.3978,42400.0
2013-05-10 15:00:00,43.37,43.44,43.32,43.38,59300.0,30.3978,30.4468,30.3627,30.4048,59300.0
2013-05-10 15:30:00,43.38,43.45,43.33,43.44,63200.0,30.4048,30.4539,30.3698,30.4468,63200.0
2013-05-13 09:30:00,43.21,43.21,42.97,43.11,38200.0,30.2856,30.2856,30.1174,30.2156,38200.0
2013-05-13 10:00:00,43.11,43.28,43.02,43.23,49400.0,30.2156,30.3347,30.1525,30.2997,49400.0
2013-05-13 10:30:00,43.21,43.24,43.08,43.16,43200.0,30.2856,30.3067,30.1945,30.2506,43200.0
2013-05-13 11:00:00,43.15,43.29,43.08,43.14,55100.0,30.2436,30.3417,30.1945,30.2366,55100.0
2013-05-13 11:30:00,43.15,43.26,43.15,43.24,12800.0,30.2436,30.3207,30.2436,30.3067,12800.0
2013-05-13 12:00:00,43.24,43.35,43.24,43.27,16400.0,30.3067,30.3838,30.3067,30.3277,16400.0
2013-05-13 12:30:00,43.28,43.3,43.15,43.19,16700.0,30.3347,30.3487,30.2436,30.2716,16700.0
2013-05-13 13:00:00,43.2,43.24,43.15,43.22,16100.0,30.2786,30.3067,30.2436,30.2927,16100.0
2013-05-13 13:30:00,43.22,43.32,43.19,43.32,35800.0,30.2927,30.3627,30.2716,30.3627,35800.0
2013-05-13 14:00:00,43.32,43.35,43.14,43.14,43800.0,30.3627,30.3838,30.2366,30.2366,43800.0
2013-05-13 14:30:00,43.14,43.27,43.13,43.27,28700.0,30.2366,30.3277,30.2296,30.3277,28700.0
2013-05-13 15:00:00,43.27,43.29,43.2,43.25,41900.0,30.3277,30.3417,30.2786,30.3137,41900.0
2013-05-13 15:30:00,43.27,43.32,43.26,43.27,64900.0,30.3277,30.3627,30.3207,30.3277,64900.0
2013-05-14 09:30:00,43.23,43.44,43.23,43.42,89100.0,30.2997,30.4468,30.2997,30.4328,89100.0
2013-05-14 10:00:00,43.4,43.54,43.29,43.46,124400.0,30.4188,30.5169,30.3417,30.4609,124400.0
2013-05-14 10:30:00,43.48,43.68,43.39,43.67,164000.0,30.4749,30.6151,30.4118,30.6081,164000.0
2013-05-14 11:00:00,43.67,43.68,43.54,43.55,48400.0,30.6081,30.6151,30.5169,30.5239,48400.0
2013-05-14 11:30:00,43.55,43.69,43.47,43.67,101000.0,30.5239,30.6221,30.4679,30.6081,101000.0
2013-05-14 12:00:00,43.68,43.75,43.66,43.69,31600.0,30.6151,30.6641,30.601,30.6221,31600.0
2013-05-14 12:30:00,43.69,43.69,43.54,43.55,33400.0,30.6221,30.6221,30.5169,30.5239,33400.0
2013-05-14 13:00:00,43.56,43.7,43.55,43.64,52100.0,30.531,30.6291,30.5239,30.587,52100.0
2013-05-14 13:30:00,43.65,43.8,43.62,43.75,80000.0,30.594,30.6992,30.573,30.6641,80000.0
2013-05-14 14:00:00,43.75,43.75,43.59,43.7,54800.0,30.6641,30.6641,30.552,30.6291,54800.0
2013-05-14 14:30:00,43.69,43.78,43.53,43.54,52100.0,30.6221,30.6852,30.5099,30.5169,52100.0
2013-05-14 15:00:00,43.53,43.75,43.53,43.63,102100.0,30.5099,30.6641,30.5099,30.58,102100.0
2013-05-14 15:30:00,43.63,43.78,43.59,43.77,190400.0,30.58,30.6852,30.552,30.6781,190400.0
2013-05-15 09:30:00,43.03,43.14,42.96,43.14,57300.0,30.1595,30.2366,30.1104,30.2366,57300.0
2013-05-15 10:00:00,43.14,43.26,43.13,43.22,29500.0,30.2366,30.3207,30.2296,30.2927,29500.0
2013-05-15 10:30:00,43.24,43.36,43.17,43.31,77700.0,30.3067,30.3908,30.2576,30.3557,77700.0
2013-05-15 11:00:00,43.31,43.37,43.3,43.37,27600.0,30.3557,30.3978,30.3487,30.3978,27600.0
2013-05-15 11:30:00,43.36,43.55,43.34,43.54,80700.0,30.3908,30.5239,30.3768,30.5169,80700.0
2013-05-15 12:00:00,43.54,43.64,43.54,43.6,44100.0,30.5169,30.587,30.5169,30.559,44100.0
2013-05-15 12:30:00,43.62,43.67,43.44,43.47,62700.0,30.573,30.6081,30.4468,30.4679,62700.0
2013-05-15 13:00:00,43.48,43.55,43.36,43.37,51700.0,30.4749,30.5239,30.3908,30.3978,51700.0
2013-05-15 13:30:00,43.37,43.53,43.37,43.42,53700.0,30.3978,30.5099,30.3978,30.4328,53700.0
2013-05-15 14:00:00,43.42,43.55,43.41,43.54,90400.0,30.4328,30.5239,30.4258,30.5169,90400.0
2013-05-15 14:30:00,43.54,43.59,43.45,43.53,87700.0,30.5169,30.552,30.4539,30.5099,87700.0
2013-05-15 15:00:00,43.53,43.66,43.44,43.51,129600.0,30.5099,30.601,30.4468,30.4959,129600.0
2013-05-15 15:30:00,43.5,43.55,43.46,43.46,136400.0,30.4889,30.5239,30.4609,30.4609,136400.0
2013-05-16 09:30:00,43.43,43.6,43.27,43.6,52300.0,30.4398,30.559,30.3277,30.559,52300.0
2013-05-16 10:00:00,43.59,43.66,43.43,43.55,41300.0,30.552,30.601,30.4398,30.5239,41300.0
2013-05-16 10:30:00,43.54,43.65,43.44,43.45,64100.0,30.5169,30.594,30.4468,30.4539,64100.0
2013-05-16 11:00:00,43.48,43.53,43.34,43.38,45000.0,30.4749,30.5099,30.3768,30.4048,45000.0
2013-05-16 11:30:00,43.36,43.42,43.29,43.34,45300.0,30.3908,30.4328,30.3417,30.3768,45300.0
2013-05-16 12:00:00,43.32,43.41,43.29,43.39,20200.0,30.3627,30.4258,30.3417,30.4118,20200.0
2013-05-16 12:30:00,43.38,43.41,43.32,43.39,32800.0,30.4048,30.4258,30.3627,30.4118,32800.0
2013-05-16 13:00:00,43.39,43.45,43.38,43.42,27700.0,30.4118,30.4539,30.4048,30.4328,27700.0
2013-05-16 13:30:00,43.44,43.48,43.43,43.45,28800.0,30.4468,30.4749,30.4398,30.4539,28800.0
2013-05-16 14:00:00,43.45,43.52,43.44,43.5,28600.0,30.4539,30.5029,30.4468,30.4889,28600.0
2013-05-16 14:30:00,43.51,43.54,43.4,43.41,36200.0,30.4959,30.5169,30.4188,30.4258,36200.0
2013-05-16 15:00:00,43.42,43.48,43.25,43.38,137500.0,30.4328,30.4749,30.3137,30.4048,137500.0
2013-05-16 15:30:00,43.37,43.4,43.26,43.27,136300.0,30.3978,30.4188,30.3207,30.3277,136300.0
2013-05-17 09:30:00,43.09,43.2,43.06,43.19,73500.0,30.2015,30.2786,30.1805,30.2716,73500.0
2013-05-17 10:00:00,43.21,43.29,43.05,43.27,66500.0,30.2856,30.3417,30.1735,30.3277,66500.0
2013-05-17 10:30:00,43.27,43.33,43.21,43.25,90100.0,30.3277,30.3698,30.2856,30.3137,90100.0
2013-05-17 11:00:00,43.27,43.46,43.25,43.45,57200.0,30.3277,30.4609,30.3137,30.4539,57200.0
2013-05-17 11:30:00,43.46,43.61,43.39,43.5,54700.0,30.4609,30.566,30.4118,30.4889,54700.0
2013-05-17 12:00:00,43.5,43.69,43.5,43.64,56000.0,30.4889,30.6221,30.4889,30.587,56000.0
2013-05-17 12:30:00,43.64,43.72,43.64,43.67,48200.0,30.587,30.6431,30.587,30.6081,48200.0
2013-05-17 13:00:00,43.67,43.72,43.59,43.6,35500.0,30.6081,30.6431,30.552,30.559,35500.0
2013-05-17 13:30:00,43.59,43.65,43.5,43.64,51800.0,30.552,30.594,30.4889,30.587,51800.0
2013-05-17 14:00:00,43.64,43.65,43.37,43.4,70300.0,30.587,30.594,30.3978,30.4188,70300.0
2013-05-17 14:30:00,43.4,43.43,43.35,43.42,73600.0,30.4188,30.4398,30.3838,30.4328,73600.0
2013-05-17 15:00:00,43.43,43.71,43.42,43.67,50500.0,30.4398,30.6361,30.4328,30.6081,50500.0
2013-05-17 15:30:00,43.65,43.72,43.44,43.53,136600.0,30.594,30.6431,30.4468,30.5099,136600.0
2013-05-20 09:30:00,42.66,42.68,42.53,42.56,112700.0,30.3168,30.331,30.2244,30.2457,112700.0
2013-05-20 10:00:00,42.57,42.66,42.48,42.63,76000.0,30.2528,30.3168,30.1889,30.2955,76000.0
2013-05-20 10:30:00,42.63,42.64,42.51,42.59,86100.0,30.2955,30.3026,30.2102,30.267,86100.0
2013-05-20 11:00:00,42.59,42.75,42.57,42.7,65600.0,30.267,30.3807,30.2528,30.3452,65600.0
2013-05-20 11:30:00,42.72,42.94,42.7,42.93,30900.0,30.3594,30.5158,30.3452,30.5087,30900.0
2013-05-20 12:00:00,42.9,42.97,42.83,42.93,31200.0,30.4873,30.5371,30.4376,30.5087,31200.0
2013-05-20 12:30:00,42.91,42.93,42.79,42.83,21300.0,30.4944,30.5087,30.4092,30.4376,21300.0
2013-05-20 13:00:00,42.82,42.89,42.76,42.77,11300.0,30.4305,30.4802,30.3878,30.395,11300.0
2013-05-20 13:30:00,42.78,42.87,42.78,42.87,30200.0,30.4021,30.466,30.4021,30.466,30200.0
2013-05-20 14:00:00,42.88,43.0,42.86,42.96,30100.0,30.4731,30.5584,30.4589,30.53,30100.0
2013-05-20 14:30:00,42.97,43.08,42.93,43.06,28600.0,30.5371,30.6153,30.5087,30.601,28600.0
2013-05-20 15:00:00,43.07,43.13,43.05,43.1,56100.0,30.6082,30.6508,30.5939,30.6295,56100.0
2013-05-20 15:30:00,43.1,43.14,43.05,43.09,88500.0,30.6295,30.6579,30.5939,30.6224,88500.0
2013-05-21 09:30:00,43.05,43.31,43.05,43.23,42300.0,30.5939,30.7787,30.5939,30.7219,42300.0
2013-05-21 10:00:00,43.21,43.39,43.04,43.04,57800.0,30.7076,30.8356,30.5868,30.5868,57800.0
2013-05-21 10:30:00,43.04,43.04,42.82,43.01,68400.0,30.5868,30.5868,30.4305,30.5655,68400.0
2013-05-21 11:00:00,43.01,43.33,43.0,43.3,87900.0,30.5655,30.7929,30.5584,30.7716,87900.0
2013-05-21 11:30:00,43.3,43.51,43.21,43.21,46800.0,30.7716,30.9208,30.7076,30.7076,46800.0
2013-05-21 12:00:00,43.22,43.32,43.21,43.3,21700.0,30.7148,30.7858,30.7076,30.7716,21700.0
2013-05-21 12:30:00,43.3,43.36,43.24,43.36,56600.0,30.7716,30.8142,30.729,30.8142,56600.0
2013-05-21 13:00:00,43.36,43.49,43.32,43.33,48100.0,30.8142,30.9066,30.7858,30.7929,48100.0
2013-05-21 13:30:00,43.33,43.39,43.27,43.38,19400.0,30.7929,30.8356,30.7503,30.8285,19400.0
2013-05-21 14:00:00,43.38,43.4,43.31,43.31,38100.0,30.8285,30.8427,30.7787,30.7787,38100.0
2013-05-21 14:30:00,43.29,43.36,43.23,43.3,23100.0,30.7645,30.8142,30.7219,30.7716,23100.0
2013-05-21 15:00:00,43.3,43.43,43.3,43.37,66500.0,30.7716,30.864,30.7716,30.8214,66500.0
2013-05-21 15:30:00,43.37,43.38,43.16,43.2,153800.0,30.8214,30.8285,30.6721,30.7005,153800.0
2013-05-22 09:30:00,43.55,43.71,43.43,43.66,95700.0,30.9493,31.063,30.864,31.0274,95700.0
2013-05-22 10:00:00,43.68,44.14,43.68,44.06,117100.0,31.0417,31.3686,31.0417,31.3117,117100.0
2013-05-22 10:30:00,43.96,43.96,43.4,43.46,63800.0,31.2406,31.2406,30.8427,30.8853,63800.0
2013-05-22 11:00:00,43.44,43.57,43.41,43.47,30700.0,30.8711,30.9635,30.8498,30.8924,30700.0
2013-05-22 11:30:00,43.5,43.73,43.47,43.53,57100.0,30.9137,31.0772,30.8924,30.9351,57100.0
2013-05-22 12:00:00,43.55,43.58,43.41,43.41,46800.0,30.9493,30.9706,30.8498,30.8498,46800.0
2013-05-22 12:30:00,43.41,43.43,43.31,43.43,31100.0,30.8498,30.864,30.7787,30.864,31100.0
2013-05-22 13:00:00,43.43,43.45,43.25,43.27,17800.0,30.864,30.8782,30.7361,30.7503,17800.0
2013-05-22 13:30:00,43.26,43.26,43.09,43.15,31000.0,30.7432,30.7432,30.6224,30.665,31000.0
2013-05-22 14:00:00,43.17,43.24,42.88,42.88,95500.0,30.6792,30.729,30.4731,30.4731,95500.0
2013-05-22 14:30:00,42.88,42.95,42.74,42.94,46700.0,30.4731,30.5229,30.3736,30.5158,46700.0
2013-05-22 15:00:00,42.94,42.94,42.59,42.6,60800.0,30.5158,30.5158,30.267,30.2741,60800.0
2013-05-22 15:30:00,42.61,42.82,42.55,42.79,117900.0,30.2812,30.4305,30.2386,30.4092,117900.0
2013-05-23 09:30:00,42.53,42.58,42.09,42.1,137400.0,30.2244,30.2599,29.9117,29.9188,137400.0
2013-05-23 10:00:00,42.11,42.31,42.04,42.2,70400.0,29.9259,30.0681,29.8762,29.9899,70400.0
2013-05-23 10:30:00,42.2,42.26,42.04,42.11,33500.0,29.9899,30.0325,29.8762,29.9259,33500.0
2013-05-23 11:00:00,42.1,42.36,42.07,42.26,42600.0,29.9188,30.1036,29.8975,30.0325,42600.0
2013-05-23 11:30:00,42.24,42.37,42.15,42.29,37000.0,30.0183,30.1107,29.9543,30.0538,37000.0
2013-05-23 12:00:00,42.32,42.4,42.26,42.35,20400.0,30.0752,30.132,30.0325,30.0965,20400.0
2013-05-23 12:30:00,42.35,42.44,42.34,42.4,69500.0,30.0965,30.1604,30.0894,30.132,69500.0
2013-05-23 13:00:00,42.41,42.47,42.35,42.45,48300.0,30.1391,30.1818,30.0965,30.1675,48300.0
2013-05-23 13:30:00,42.45,42.56,42.38,42.49,16900.0,30.1675,30.2457,30.1178,30.196,16900.0
2013-05-23 14:00:00,42.49,42.64,42.41,42.59,60200.0,30.196,30.3026,30.1391,30.267,60200.0
2013-05-23 14:30:00,42.62,42.83,42.57,42.75,88100.0,30.2884,30.4376,30.2528,30.3807,88100.0
2013-05-23 15:00:00,42.74,42.82,42.69,42.76,69600.0,30.3736,30.4305,30.3381,30.3878,69600.0
2013-05-23 15:30:00,42.75,42.82,42.62,42.7,97600.0,30.3807,30.4305,30.2884,30.3452,97600.0
2013-05-24 09:30:00,42.3,42.52,42.28,42.41,68800.0,30.0609,30.2173,30.0467,30.1391,68800.0
2013-05-24 10:00:00,42.42,42.46,42.29,42.37,49400.0,30.1462,30.1746,30.0538,30.1107,49400.0
2013-05-24 10:30:00,42.36,42.51,42.36,42.48,46900.0,30.1036,30.2102,30.1036,30.1889,46900.0
2013-05-24 11:00:00,42.46,42.5,42.42,42.48,24100.0,30.1746,30.2031,30.1462,30.1889,24100.0
2013-05-24 11:30:00,42.47,42.49,42.41,42.41,23800.0,30.1818,30.196,30.1391,30.1391,23800.0
2013-05-24 12:00:00,42.38,42.39,42.29,42.34,19100.0,30.1178,30.1249,30.0538,30.0894,19100.0
2013-05-24 12:30:00,42.32,42.34,42.25,42.28,17600.0,30.0752,30.0894,30.0254,30.0467,17600.0
2013-05-24 13:00:00,42.29,42.3,42.25,42.27,22400.0,30.0538,30.0609,30.0254,30.0396,22400.0
2013-05-24 13:30:00,42.26,42.3,42.21,42.25,32500.0,30.0325,30.0609,29.997,30.0254,32500.0
2013-05-24 14:00:00,42.24,42.35,42.2,42.26,29300.0,30.0183,30.0965,29.9899,30.0325,29300.0
2013-05-24 14:30:00,42.25,42.36,42.14,42.36,43900.0,30.0254,30.1036,29.9472,30.1036,43900.0
2013-05-24 15:00:00,42.36,42.41,42.34,42.37,51900.0,30.1036,30.1391,30.0894,30.1107,51900.0
2013-05-24 15:30:00,42.38,42.58,42.35,42.55,159900.0,30.1178,30.2599,30.0965,30.2386,159900.0
2013-05-28 09:30:00,43.19,43.19,42.97,43.07,104100.0,30.6934,30.6934,30.5371,30.6082,104100.0
2013-05-28 10:00:00,43.07,43.1,42.73,42.85,112300.0,30.6082,30.6295,30.3665,30.4518,112300.0
2013-05-28 10:30:00,42.87,42.93,42.78,42.85,52500.0,30.466,30.5087,30.4021,30.4518,52500.0
2013-05-28 11:00:00,42.84,42.91,42.79,42.9,51800.0,30.4447,30.4944,30.4092,30.4873,51800.0
2013-05-28 11:30:00,42.87,42.94,42.76,42.76,24500.0,30.466,30.5158,30.3878,30.3878,24500.0
2013-05-28 12:00:00,42.75,42.79,42.73,42.75,30800.0,30.3807,30.4092,30.3665,30.3807,30800.0
2013-05-28 12:30:00,42.75,42.81,42.69,42.81,28800.0,30.3807,30.4234,30.3381,30.4234,28800.0
2013-05-28 13:00:00,42.81,42.84,42.74,42.78,29500.0,30.4234,30.4447,30.3736,30.4021,29500.0
2013-05-28 13:30:00,42.79,42.81,42.68,42.74,36000.0,30.4092,30.4234,30.331,30.3736,36000.0
2013-05-28 14:00:00,42.74,42.87,42.72,42.85,47200.0,30.3736,30.466,30.3594,30.4518,47200.0
2013-05-28 14:30:00,42.86,42.92,42.78,42.87,58100.0,30.4589,30.5016,30.4021,30.466,58100.0
2013-05-28 15:00:00,42.87,42.97,42.86,42.94,49700.0,30.466,30.5371,30.4589,30.5158,49700.0
2013-05-28 15:30:00,42.93,43.0,42.88,42.91,74800.0,30.5087,30.5584,30.4731,30.4944,74800.0
2013-05-29 09:30:00,43.06,43.1,42.85,43.01,110200.0,30.601,30.6295,30.4518,30.5655,110200.0
2013-05-29 10:00:00,42.97,43.1,42.85,42.85,37400.0,30.5371,30.6295,30.4518,30.4518,37400.0
2013-05-29 10:30:00,42.88,42.95,42.6,42.62,103100.0,30.4731,30.5229,30.2741,30.2884,103100.0
2013-05-29 11:00:00,42.64,42.64,42.37,42.45,78700.0,30.3026,30.3026,30.1107,30.1675,78700.0
2013-05-29 11:30:00,42.43,42.47,42.42,42.42,5700.0,30.1533,30.1818,30.1462,30.1462,5700.0
2013-05-29 12:00:00,42.43,42.44,42.32,42.35,11700.0,30.1533,30.1604,30.0752,30.0965,11700.0
2013-05-29 12:30:00,42.34,42.37,42.3,42.32,32600.0,30.0894,30.1107,30.0609,30.0752,32600.0
2013-05-29 13:00:00,42.32,42.5,42.32,42.4,33700.0,30.0752,30.2031,30.0752,30.132,33700.0
2013-05-29 13:30:00,42.41,42.52,42.34,42.48,41300.0,30.1391,30.2173,30.0894,30.1889,41300.0
2013-05-29 14:00:00,42.47,42.53,42.45,42.52,29100.0,30.1818,30.2244,30.1675,30.2173,29100.0
2013-05-29 14:30:00,42.51,42.56,42.49,42.5,31600.0,30.2102,30.2457,30.196,30.2031,31600.0
2013-05-29 15:00:00,42.49,42.56,42.47,42.55,27800.0,30.196,30.2457,30.1818,30.2386,27800.0
2013-05-29 15:30:00,42.54,42.57,42.47,42.55,58300.0,30.2315,30.2528,30.1818,30.2386,58300.0
2013-05-30 09:30:00,42.45,42.53,42.31,42.43,53200.0,30.1675,30.2244,30.0681,30.1533,53200.0
2013-05-30 10:00:00,42.43,42.52,42.35,42.41,19600.0,30.1533,30.2173,30.0965,30.1391,19600.0
2013-05-30 10:30:00,42.4,42.65,42.34,42.64,31600.0,30.132,30.3097,30.0894,30.3026,31600.0
2013-05-30 11:00:00,42.62,42.64,42.53,42.59,95700.0,30.2884,30.3026,30.2244,30.267,95700.0
2013-05-30 11:30:00,42.59,42.66,42.59,42.65,7500.0,30.267,30.3168,30.267,30.3097,7500.0
2013-05-30 12:00:00,42.65,42.7,42.59,42.68,17700.0,30.3097,30.3452,30.267,30.331,17700.0
2013-05-30 12:30:00,42.65,42.68,42.58,42.64,14100.0,30.3097,30.331,30.2599,30.3026,14100.0
2013-05-30 13:00:00,42.64,42.77,42.6,42.73,49400.0,30.3026,30.395,30.2741,30.3665,49400.0
2013-05-30 13:30:00,42.74,42.79,42.67,42.78,35600.0,30.3736,30.4092,30.3239,30.4021,35600.0
2013-05-30 14:00:00,42.77,42.77,42.67,42.73,37000.0,30.395,30.395,30.3239,30.3665,37000.0
2013-05-30 14:30:00,42.74,42.76,42.68,42.72,24900.0,30.3736,30.3878,30.331,30.3594,24900.0
2013-05-30 15:00:00,42.71,42.74,42.64,42.64,29700.0,30.3523,30.3736,30.3026,30.3026,29700.0
2013-05-30 15:30:00,42.64,42.66,42.51,42.55,64200.0,30.3026,30.3168,30.2102,30.2386,64200.0
2013-05-31 09:30:00,42.33,42.44,42.25,42.35,71500.0,30.0823,30.1604,30.0254,30.0965,71500.0
2013-05-31 10:00:00,42.36,42.39,42.16,42.23,92500.0,30.1036,30.1249,29.9615,30.0112,92500.0
2013-05-31 10:30:00,42.21,42.36,42.19,42.23,70400.0,29.997,30.1036,29.9828,30.0112,70400.0
2013-05-31 11:00:00,42.24,42.52,42.23,42.46,81500.0,30.0183,30.2173,30.0112,30.1746,81500.0
2013-05-31 11:30:00,42.45,42.62,42.45,42.55,17700.0,30.1675,30.2884,30.1675,30.2386,17700.0
2013-05-31 12:00:00,42.5,42.52,42.37,42.42,7900.0,30.2031,30.2173,30.1107,30.1462,7900.0
2013-05-31 12:30:00,42.45,42.51,42.42,42.44,20200.0,30.1675,30.2102,30.1462,30.1604,20200.0
2013-05-31 13:00:00,42.44,42.49,42.4,42.49,20600.0,30.1604,30.196,30.132,30.196,20600.0
2013-05-31 13:30:00,42.49,42.57,42.46,42.5,59300.0,30.196,30.2528,30.1746,30.2031,59300.0
2013-05-31 14:00:00,42.5,42.5,42.41,42.44,32800.0,30.2031,30.2031,30.1391,30.1604,32800.0
2013-05-31 14:30:00,42.44,42.44,42.12,42.17,40100.0,30.1604,30.1604,29.933,29.9686,40100.0
2013-05-31 15:00:00,42.18,42.32,42.16,42.24,72900.0,29.9757,30.0752,29.9615,30.0183,72900.0
2013-05-31 15:30:00,42.24,42.33,42.06,42.07,167200.0,30.0183,30.0823,29.8904,29.8975,167200.0
2013-06-03 09:30:00,42.32,42.38,41.8,41.83,153400.0,30.0752,30.1178,29.7056,29.7269,153400.0
2013-06-03 10:00:00,41.85,42.06,41.73,42.05,169800.0,29.7411,29.8904,29.6559,29.8833,169800.0
2013-06-03 10:30:00,42.05,42.24,41.97,42.16,157800.0,29.8833,30.0183,29.8264,29.9615,157800.0
2013-06-03 11:00:00,42.13,42.33,42.09,42.12,50100.0,29.9401,30.0823,29.9117,29.933,50100.0
2013-06-03 11:30:00,42.11,42.2,42.06,42.2,25300.0,29.9259,29.9899,29.8904,29.9899,25300.0
2013-06-03 12:00:00,42.2,42.21,42.1,42.19,29100.0,29.9899,29.997,29.9188,29.9828,29100.0
2013-06-03 12:30:00,42.19,42.19,42.08,42.14,36300.0,29.9828,29.9828,29.9046,29.9472,36300.0
2013-06-03 13:00:00,42.13,42.2,42.09,42.17,44100.0,29.9401,29.9899,29.9117,29.9686,44100.0
2013-06-03 13:30:00,42.16,42.22,42.11,42.17,34800.0,29.9615,30.0041,29.9259,29.9686,34800.0
2013-06-03 14:00:00,42.17,42.3,42.14,42.27,77800.0,29.9686,30.0609,29.9472,30.0396,77800.0
2013-06-03 14:30:00,42.28,42.54,42.27,42.44,94800.0,30.0467,30.2315,30.0396,30.1604,94800.0
2013-06-03 15:00:00,42.46,42.61,42.44,42.59,83000.0,30.1746,30.2812,30.1604,30.267,83000.0
2013-06-03 15:30:00,42.58,42.69,42.5,42.63,210800.0,30.2599,30.3381,30.2031,30.2955,210800.0
2013-06-04 09:30:00,42.48,42.74,42.45,42.57,55600.0,30.1889,30.3736,30.1675,30.2528,55600.0
2013-06-04 10:00:00,42.57,42.61,42.29,42.56,104400.0,30.2528,30.2812,30.0538,30.2457,104400.0
2013-06-04 10:30:00,42.54,42.64,42.44,42.49,43100.0,30.2315,30.3026,30.1604,30.196,43100.0
2013-06-04 11:00:00,42.45,42.55,42.42,42.53,25200.0,30.1675,30.2386,30.1462,30.2244,25200.0
2013-06-04 11:30:00,42.52,42.65,42.36,42.65,40500.0,30.2173,30.3097,30.1036,30.3097,40500.0
2013-06-04 12:00:00,42.62,42.64,42.49,42.49,28300.0,30.2884,30.3026,30.196,30.196,28300.0
2013-06-04 12:30:00,42.51,42.54,42.45,42.46,17500.0,30.2102,30.2315,30.1675,30.1746,17500.0
2013-06-04 13:00:00,42.45,42.55,42.37,42.42,17000.0,30.1675,30.2386,30.1107,30.1462,17000.0
2013-06-04 13:30:00,42.42,42.43,42.21,42.36,46700.0,30.1462,30.1533,29.997,30.1036,46700.0
2013-06-04 14:00:00,42.38,42.49,42.35,42.46,78400.0,30.1178,30.196,30.0965,30.1746,78400.0
2013-06-04 14:30:00,42.47,42.65,42.43,42.56,46800.0,30.1818,30.3097,30.1533,30.2457,46800.0
2013-06-04 15:00:00,42.55,42.65,42.51,42.6,50900.0,30.2386,30.3097,30.2102,30.2741,50900.0
2013-06-04 15:30:00,42.59,42.82,42.59,42.66,105300.0,30.267,30.4305,30.267,30.3168,105300.0
2013-06-05 09:30:00,42.57,42.75,42.53,42.62,80900.0,30.2528,30.3807,30.2244,30.2884,80900.0
2013-06-05 10:00:00,42.58,42.7,42.27,42.36,162700.0,30.2599,30.3452,30.0396,30.1036,162700.0
2013-06-05 10:30:00,42.36,42.42,42.29,42.33,31700.0,30.1036,30.1462,30.0538,30.0823,31700.0
2013-06-05 11:00:00,42.33,42.33,42.15,42.2,58500.0,30.0823,30.0823,29.9543,29.9899,58500.0
2013-06-05 11:30:00,42.2,42.29,42.18,42.19,14500.0,29.9899,30.0538,29.9757,29.9828,14500.0
2013-06-05 12:00:00,42.16,42.2,42.03,42.1,24400.0,29.9615,29.9899,29.8691,29.9188,24400.0
2013-06-05 12:30:00,42.1,42.13,42.06,42.1,34700.0,29.9188,29.9401,29.8904,29.9188,34700.0
2013-06-05 13:00:00,42.08,42.17,42.08,42.15,26000.0,29.9046,29.9686,29.9046,29.9543,26000.0
2013-06-05 13:30:00,42.16,42.24,42.14,42.18,25000.0,29.9615,30.0183,29.9472,29.9757,25000.0
2013-06-05 14:00:00,42.2,42.22,41.99,42.0,69000.0,29.9899,30.0041,29.8406,29.8477,69000.0
2013-06-05 14:30:00,42.0,42.26,42.0,42.19,129000.0,29.8477,30.0325,29.8477,29.9828,129000.0
2013-06-05 15:00:00,42.2,42.2,42.1,42.18,38900.0,29.9899,29.9899,29.9188,29.9757,38900.0
2013-06-05 15:30:00,42.16,42.18,42.03,42.05,75600.0,29.9615,29.9757,29.8691,29.8833,75600.0
2013-06-06 09:30:00,41.95,42.21,41.76,42.21,109600.0,29.8122,29.997,29.6772,29.997,109600.0
2013-06-06 10:00:00,42.22,42.22,41.87,42.0,88900.0,30.0041,30.0041,29.7554,29.8477,88900.0
2013-06-06 10:30:00,41.97,41.99,41.75,41.77,50000.0,29.8264,29.8406,29.6701,29.6843,50000.0
2013-06-06 11:00:00,41.76,41.79,41.47,41.48,88800.0,29.6772,29.6985,29.4711,29.4782,88800.0
2013-06-06 11:30:00,41.5,41.79,41.47,41.69,47000.0,29.4924,29.6985,29.4711,29.6274,47000.0
2013-06-06 12:00:00,41.69,41.77,41.55,41.59,54400.0,29.6274,29.6843,29.5279,29.5564,54400.0
2013-06-06 12:30:00,41.6,41.78,41.59,41.65,39800.0,29.5635,29.6914,29.5564,29.599,39800.0
2013-06-06 13:00:00,41.65,41.72,41.57,41.68,93300.0,29.599,29.6488,29.5422,29.6203,93300.0
2013-06-06 13:30:00,41.7,41.95,41.69,41.95,35700.0,29.6345,29.8122,29.6274,29.8122,35700.0
2013-06-06 14:00:00,41.96,42.06,41.9,42.06,32000.0,29.8193,29.8904,29.7767,29.8904,32000.0
2013-06-06 14:30:00,42.04,42.1,41.88,41.94,159200.0,29.8762,29.9188,29.7625,29.8051,159200.0
2013-06-06 15:00:00,41.97,42.08,41.85,42.08,64100.0,29.8264,29.9046,29.7411,29.9046,64100.0
2013-06-06 15:30:00,42.08,42.17,41.98,42.11,238800.0,29.9046,29.9686,29.8335,29.9259,238800.0
2013-06-07 09:30:00,42.16,42.18,41.76,41.95,66300.0,29.9615,29.9757,29.6772,29.8122,66300.0
2013-06-07 10:00:00,42.07,42.46,41.99,42.38,83700.0,29.8975,30.1746,29.8406,30.1178,83700.0
2013-06-07 10:30:00,42.39,42.47,42.23,42.38,54100.0,30.1249,30.1818,30.0112,30.1178,54100.0
2013-06-07 11:00:00,42.38,42.55,42.28,42.3,55000.0,30.1178,30.2386,30.0467,30.0609,55000.0
2013-06-07 11:30:00,42.29,42.32,42.17,42.29,21200.0,30.0538,30.0752,29.9686,30.0538,21200.0
2013-06-07 12:00:00,42.29,42.29,42.21,42.22,10500.0,30.0538,30.0538,29.997,30.0041,10500.0
2013-06-07 12:30:00,42.22,42.26,42.14,42.2,18500.0,30.0041,30.0325,29.9472,29.9899,18500.0
2013-06-07 13:00:00,42.2,42.24,42.15,42.15,13200.0,29.9899,30.0183,29.9543,29.9543,13200.0
2013-06-07 13:30:00,42.15,42.18,42.12,42.12,10400.0,29.9543,29.9757,29.933,29.933,10400.0
2013-06-07 14:00:00,42.12,42.17,41.96,41.97,38400.0,29.933,29.9686,29.8193,29.8264,38400.0
2013-06-07 14:30:00,41.97,42.07,41.95,42.06,20500.0,29.8264,29.8975,29.8122,29.8904,20500.0
2013-06-07 15:00:00,42.06,42.11,42.02,42.05,26800.0,29.8904,29.9259,29.862,29.8833,26800.0
2013-06-07 15:30:00,42.05,42.15,42.04,42.11,67100.0,29.8833,29.9543,29.8762,29.9259,67100.0
2013-06-10 09:30:00,42.2,42.24,41.92,41.99,27100.0,29.9899,30.0183,29.7909,29.8406,27100.0
2013-06-10 10:00:00,41.99,42.07,41.9,42.05,28100.0,29.8406,29.8975,29.7767,29.8833,28100.0
2013-06-10 10:30:00,42.06,42.18,42.01,42.09,32900.0,29.8904,29.9757,29.8549,29.9117,32900.0
2013-06-10 11:00:00,42.11,42.3,42.1,42.21,34700.0,29.9259,30.0609,29.9188,29.997,34700.0
2013-06-10 11:30:00,42.22,42.43,42.19,42.32,21500.0,30.0041,30.1533,29.9828,30.0752,21500.0
2013-06-10 12:00:00,42.3,42.38,42.22,42.24,20400.0,30.0609,30.1178,30.0041,30.0183,20400.0
2013-06-10 12:30:00,42.22,42.27,42.19,42.21,14700.0,30.0041,30.0396,29.9828,29.997,14700.0
2013-06-10 13:00:00,42.21,42.23,42.14,42.18,7900.0,29.997,30.0112,29.9472,29.9757,7900.0
2013-06-10 13:30:00,42.18,42.25,42.14,42.23,16700.0,29.9757,30.0254,29.9472,30.0112,16700.0
2013-06-10 14:00:00,42.23,42.25,42.13,42.22,15600.0,30.0112,30.0254,29.9401,30.0041,15600.0
2013-06-10 14:30:00,42.21,42.29,42.11,42.28,51200.0,29.997,30.0538,29.9259,30.0467,51200.0
2013-06-10 15:00:00,42.27,42.28,42.1,42.11,26800.0,30.0396,30.0467,29.9188,29.9259,26800.0
2013-06-10 15:30:00,42.12,42.16,42.03,42.12,64500.0,29.933,29.9615,29.8691,29.933,64500.0
2013-06-11 09:30:00,41.53,41.53,41.28,41.34,41600.0,29.5137,29.5137,29.3361,29.3787,41600.0
2013-06-11 10:00:00,41.33,41.45,41.25,41.31,54100.0,29.3716,29.4569,29.3148,29.3574,54100.0
2013-06-11 10:30:00,41.34,41.5,41.28,41.33,37700.0,29.3787,29.4924,29.3361,29.3716,37700.0
2013-06-11 11:00:00,41.35,41.48,41.35,41.45,27500.0,29.3858,29.4782,29.3858,29.4569,27500.0
2013-06-11 11:30:00,41.47,41.62,41.46,41.5,21300.0,29.4711,29.5777,29.464,29.4924,21300.0
2013-06-11 12:00:00,41.51,41.65,41.5,41.6,20000.0,29.4995,29.599,29.4924,29.5635,20000.0
2013-06-11 12:30:00,41.61,41.61,41.54,41.57,18500.0,29.5706,29.5706,29.5208,29.5422,18500.0
2013-06-11 13:00:00,41.57,41.58,41.42,41.49,16400.0,29.5422,29.5493,29.4356,29.4853,16400.0
2013-06-11 13:30:00,41.46,41.51,41.38,41.38,38400.0,29.464,29.4995,29.4071,29.4071,38400.0
2013-06-11 14:00:00,41.37,41.47,41.37,41.46,25500.0,29.4,29.4711,29.4,29.464,25500.0
2013-06-11 14:30:00,41.46,41.5,41.39,41.5,22900.0,29.464,29.4924,29.4142,29.4924,22900.0
2013-06-11 15:00:00,41.5,41.54,41.4,41.4,40600.0,29.4924,29.5208,29.4213,29.4213,40600.0
2013-06-11 15:30:00,41.4,41.4,41.29,41.34,76600.0,29.4213,29.4213,29.3432,29.3787,76600.0
2013-06-12 09:30:00,41.72,41.77,41.33,41.46,58600.0,29.6488,29.6843,29.3716,29.464,58600.0
2013-06-12 10:00:00,41.45,41.45,41.15,41.33,45500.0,29.4569,29.4569,29.2437,29.3716,45500.0
2013-06-12 10:30:00,41.33,41.41,41.09,41.1,34000.0,29.3716,29.4285,29.201,29.2082,34000.0
2013-06-12 11:00:00,41.11,41.34,41.09,41.27,27000.0,29.2153,29.3787,29.201,29.329,27000.0
2013-06-12 11:30:00,41.28,41.28,40.99,41.05,33700.0,29.3361,29.3361,29.13,29.1726,33700.0
2013-06-12 12:00:00,41.05,41.09,40.92,40.98,42000.0,29.1726,29.201,29.0802,29.1229,42000.0
2013-06-12 12:30:00,40.99,41.14,40.99,41.13,26800.0,29.13,29.2366,29.13,29.2295,26800.0
2013-06-12 13:00:00,41.14,41.26,41.14,41.25,32600.0,29.2366,29.3219,29.2366,29.3148,32600.0
2013-06-12 13:30:00,41.24,41.31,41.21,41.28,27600.0,29.3076,29.3574,29.2863,29.3361,27600.0
2013-06-12 14:00:00,41.28,41.28,41.04,41.11,61400.0,29.3361,29.3361,29.1655,29.2153,61400.0
2013-06-12 14:30:00,41.12,41.13,40.95,40.98,99400.0,29.2224,29.2295,29.1016,29.1229,99400.0
2013-06-12 15:00:00,40.98,40.98,40.81,40.89,123600.0,29.1229,29.1229,29.0021,29.0589,123600.0
2013-06-12 15:30:00,40.87,40.94,40.82,40.87,144900.0,29.0447,29.0944,29.0092,29.0447,144900.0
2013-06-13 09:30:00,40.75,41.12,40.72,41.11,156000.0,28.9594,29.2224,28.9381,29.2153,156000.0
2013-06-13 10:00:00,41.11,41.32,41.09,41.25,60300.0,29.2153,29.3645,29.201,29.3148,60300.0
2013-06-13 10:30:00,41.23,41.29,41.0,41.0,59000.0,29.3005,29.3432,29.1371,29.1371,59000.0
2013-06-13 11:00:00,41.03,41.19,41.02,41.13,59900.0,29.1584,29.2721,29.1513,29.2295,59900.0
2013-06-13 11:30:00,41.14,41.28,41.12,41.26,44100.0,29.2366,29.3361,29.2224,29.3219,44100.0
2013-06-13 12:00:00,41.24,41.26,41.21,41.22,26800.0,29.3076,29.3219,29.2863,29.2934,26800.0
2013-06-13 12:30:00,41.21,41.34,41.19,41.34,56800.0,29.2863,29.3787,29.2721,29.3787,56800.0
2013-06-13 13:00:00,41.33,41.33,41.22,41.24,51900.0,29.3716,29.3716,29.2934,29.3076,51900.0
2013-06-13 13:30:00,41.26,41.27,41.07,41.07,65400.0,29.3219,29.329,29.1868,29.1868,65400.0
2013-06-13 14:00:00,41.08,41.19,41.04,41.11,83200.0,29.1939,29.2721,29.1655,29.2153,83200.0
2013-06-13 14:30:00,41.12,41.26,41.07,41.21,61000.0,29.2224,29.3219,29.1868,29.2863,61000.0
2013-06-13 15:00:00,41.21,41.48,41.2,41.47,94500.0,29.2863,29.4782,29.2792,29.4711,94500.0
2013-06-13 15:30:00,41.47,41.55,41.47,41.5,248600.0,29.4711,29.5279,29.4711,29.4924,248600.0
2013-06-14 09:30:00,41.21,41.29,41.09,41.29,62600.0,29.2863,29.3432,29.201,29.3432,62600.0
2013-06-14 10:00:00,41.3,41.41,41.12,41.19,51300.0,29.3503,29.4285,29.2224,29.2721,51300.0
2013-06-14 10:30:00,41.21,41.21,40.96,40.98,61200.0,29.2863,29.2863,29.1087,29.1229,61200.0
2013-06-14 11:00:00,41.0,41.11,40.88,41.03,40900.0,29.1371,29.2153,29.0518,29.1584,40900.0
2013-06-14 11:30:00,41.04,41.11,40.97,41.02,32000.0,29.1655,29.2153,29.1158,29.1513,32000.0
2013-06-14 12:00:00,40.99,41.09,40.93,41.07,44000.0,29.13,29.201,29.0873,29.1868,44000.0
2013-06-14 12:30:00,41.1,41.21,41.02,41.08,29700.0,29.2082,29.2863,29.1513,29.1939,29700.0
2013-06-14 13:00:00,41.05,41.05,40.9,40.93,25300.0,29.1726,29.1726,29.066,29.0873,25300.0
2013-06-14 13:30:00,40.92,40.94,40.7,40.72,37700.0,29.0802,29.0944,28.9239,28.9381,37700.0
2013-06-14 14:00:00,40.72,40.84,40.64,40.76,87600.0,28.9381,29.0234,28.8812,28.9665,87600.0
2013-06-14 14:30:00,40.76,40.77,40.58,40.62,66000.0,28.9665,28.9736,28.8386,28.867,66000.0
2013-06-14 15:00:00,40.62,40.75,40.61,40.65,64500.0,28.867,28.9594,28.8599,28.8884,64500.0
2013-06-14 15:30:00,40.64,40.67,40.59,40.62,182200.0,28.8812,28.9026,28.8457,28.867,182200.0
2013-06-17 09:30:00,41.72,41.73,41.27,41.5,227600.0,29.6488,29.6559,29.329,29.4924,227600.0
2013-06-17 10:00:00,41.53,41.54,41.3,41.42,55300.0,29.5137,29.5208,29.3503,29.4356,55300.0
2013-06-17 10:30:00,41.42,41.43,41.26,41.27,34400.0,29.4356,29.4427,29.3219,29.329,34400.0
2013-06-17 11:00:00,41.25,41.26,40.98,40.99,32400.0,29.3148,29.3219,29.1229,29.13,32400.0
2013-06-17 11:30:00,40.98,41.03,40.91,41.01,14100.0,29.1229,29.1584,29.0731,29.1442,14100.0
2013-06-17 12:00:00,41.02,41.02,40.91,40.93,12100.0,29.1513,29.1513,29.0731,29.0873,12100.0
2013-06-17 12:30:00,40.93,41.03,40.93,40.98,10600.0,29.0873,29.1584,29.0873,29.1229,10600.0
2013-06-17 13:00:00,40.99,41.05,40.9,40.97,28900.0,29.13,29.1726,29.066,29.1158,28900.0
2013-06-17 13:30:00,40.97,41.02,40.94,40.98,49700.0,29.1158,29.1513,29.0944,29.1229,49700.0
2013-06-17 14:00:00,40.98,41.01,40.78,40.85,60100.0,29.1229,29.1442,28.9807,29.0305,60100.0
2013-06-17 14:30:00,40.85,40.88,40.71,40.82,42300.0,29.0305,29.0518,28.931,29.0092,42300.0
2013-06-17 15:00:00,40.8,40.89,40.74,40.84,77500.0,28.995,29.0589,28.9523,29.0234,77500.0
2013-06-17 15:30:00,40.85,41.0,40.84,40.95,156200.0,29.0305,29.1371,29.0234,29.1016,156200.0
2013-06-18 09:30:00,40.89,41.13,40.84,41.05,76800.0,29.0589,29.2295,29.0234,29.1726,76800.0
2013-06-18 10:00:00,40.97,41.13,40.94,41.03,52500.0,29.1158,29.2295,29.0944,29.1584,52500.0
2013-06-18 10:30:00,41.04,41.16,40.92,40.96,23800.0,29.1655,29.2508,29.0802,29.1087,23800.0
2013-06-18 11:00:00,40.96,41.05,40.89,40.9,78400.0,29.1087,29.1726,29.0589,29.066,78400.0
2013-06-18 11:30:00,40.91,41.09,40.89,40.92,22300.0,29.0731,29.201,29.0589,29.0802,22300.0
2013-06-18 12:00:00,40.91,41.07,40.88,41.07,54500.0,29.0731,29.1868,29.0518,29.1868,54500.0
2013-06-18 12:30:00,41.06,41.16,41.03,41.13,31400.0,29.1797,29.2508,29.1584,29.2295,31400.0
2013-06-18 13:00:00,41.1,41.1,41.01,41.07,11900.0,29.2082,29.2082,29.1442,29.1868,11900.0
2013-06-18 13:30:00,41.06,41.15,41.05,41.13,43700.0,29.1797,29.2437,29.1726,29.2295,43700.0
2013-06-18 14:00:00,41.13,41.18,41.07,41.08,31000.0,29.2295,29.265,29.1868,29.1939,31000.0
2013-06-18 14:30:00,41.07,41.1,41.02,41.03,27600.0,29.1868,29.2082,29.1513,29.1584,27600.0
2013-06-18 15:00:00,41.02,41.06,41.02,41.05,39900.0,29.1513,29.1797,29.1513,29.1726,39900.0
2013-06-18 15:30:00,41.04,41.05,40.99,41.05,90300.0,29.1655,29.1726,29.13,29.1726,90300.0
2013-06-19 09:30:00,41.35,41.57,41.35,41.5,81200.0,29.3858,29.5422,29.3858,29.4924,81200.0
2013-06-19 10:00:00,41.49,41.68,41.43,41.65,111900.0,29.4853,29.6203,29.4427,29.599,111900.0
2013-06-19 10:30:00,41.64,41.75,41.46,41.48,62400.0,29.5919,29.6701,29.464,29.4782,62400.0
2013-06-19 11:00:00,41.47,41.5,41.28,41.48,66200.0,29.4711,29.4924,29.3361,29.4782,66200.0
2013-06-19 11:30:00,41.46,41.52,41.41,41.42,40200.0,29.464,29.5066,29.4285,29.4356,40200.0
2013-06-19 12:00:00,41.45,41.49,41.43,41.47,16200.0,29.4569,29.4853,29.4427,29.4711,16200.0
2013-06-19 12:30:00,41.46,41.59,41.46,41.59,45600.0,29.464,29.5564,29.464,29.5564,45600.0
2013-06-19 13:00:00,41.58,41.68,41.55,41.65,24500.0,29.5493,29.6203,29.5279,29.599,24500.0
2013-06-19 13:30:00,41.63,41.92,41.63,41.92,46700.0,29.5848,29.7909,29.5848,29.7909,46700.0
2013-06-19 14:00:00,41.92,41.94,41.48,41.56,84600.0,29.7909,29.8051,29.4782,29.5351,84600.0
2013-06-19 14:30:00,41.56,41.65,41.32,41.34,140800.0,29.5351,29.599,29.3645,29.3787,140800.0
2013-06-19 15:00:00,41.32,41.32,41.09,41.31,151500.0,29.3645,29.3645,29.201,29.3574,151500.0
2013-06-19 15:30:00,41.29,41.32,41.03,41.15,124600.0,29.3432,29.3645,29.1584,29.2437,124600.0
2013-06-20 09:30:00,40.44,40.49,40.14,40.19,111800.0,28.7391,28.7746,28.5259,28.5614,111800.0
2013-06-20 10:00:00,40.2,40.29,39.97,40.01,80600.0,28.5686,28.6325,28.4051,28.4335,80600.0
2013-06-20 10:30:00,40.0,40.07,39.96,39.97,117500.0,28.4264,28.4762,28.398,28.4051,117500.0
2013-06-20 11:00:00,39.98,40.06,39.8,40.02,96400.0,28.4122,28.4691,28.2843,28.4406,96400.0
2013-06-20 11:30:00,40.06,40.42,39.99,40.33,37800.0,28.4691,28.7249,28.4193,28.6609,37800.0
2013-06-20 12:00:00,40.31,40.35,40.17,40.18,81800.0,28.6467,28.6752,28.5472,28.5543,81800.0
2013-06-20 12:30:00,40.18,40.28,40.16,40.18,27900.0,28.5543,28.6254,28.5401,28.5543,27900.0
2013-06-20 13:00:00,40.16,40.24,40.11,40.18,27700.0,28.5401,28.597,28.5046,28.5543,27700.0
2013-06-20 13:30:00,40.17,40.2,40.1,40.2,32400.0,28.5472,28.5686,28.4975,28.5686,32400.0
2013-06-20 14:00:00,40.18,40.22,39.98,40.0,50200.0,28.5543,28.5828,28.4122,28.4264,50200.0
2013-06-20 14:30:00,39.98,40.06,39.92,39.92,60300.0,28.4122,28.4691,28.3696,28.3696,60300.0
2013-06-20 15:00:00,39.92,40.04,39.91,39.97,50400.0,28.3696,28.4549,28.3625,28.4051,50400.0
2013-06-20 15:30:00,39.96,40.14,39.91,40.06,122000.0,28.398,28.5259,28.3625,28.4691,122000.0
2013-06-21 09:30:00,40.26,40.34,40.05,40.14,68200.0,28.6112,28.668,28.462,28.5259,68200.0
2013-06-21 10:00:00,40.14,40.2,39.98,40.02,55200.0,28.5259,28.5686,28.4122,28.4406,55200.0
2013-06-21 10:30:00,40.04,40.12,39.98,40.12,59300.0,28.4549,28.5117,28.4122,28.5117,59300.0
2013-06-21 11:00:00,40.1,40.15,39.8,39.8,61100.0,28.4975,28.533,28.2843,28.2843,61100.0
2013-06-21 11:30:00,39.77,39.95,39.7,39.8,50000.0,28.263,28.3909,28.2132,28.2843,50000.0
2013-06-21 12:00:00,39.81,39.93,39.8,39.84,66900.0,28.2914,28.3767,28.2843,28.3127,66900.0
2013-06-21 12:30:00,39.85,40.01,39.8,40.0,59400.0,28.3198,28.4335,28.2843,28.4264,59400.0
2013-06-21 13:00:00,40.01,40.02,39.88,39.91,46600.0,28.4335,28.4406,28.3411,28.3625,46600.0
2013-06-21 13:30:00,39.92,39.99,39.85,39.87,20800.0,28.3696,28.4193,28.3198,28.334,20800.0
2013-06-21 14:00:00,39.87,40.0,39.83,39.98,56300.0,28.334,28.4264,28.3056,28.4122,56300.0
2013-06-21 14:30:00,39.98,40.0,39.92,39.98,42400.0,28.4122,28.4264,28.3696,28.4122,42400.0
2013-06-21 15:00:00,39.98,40.0,39.89,39.93,95600.0,28.4122,28.4264,28.3483,28.3767,95600.0
2013-06-21 15:30:00,39.93,39.94,39.79,39.82,125300.0,28.3767,28.3838,28.2772,28.2985,125300.0
2013-06-24 09:30:00,39.12,39.15,38.76,38.76,146900.0,27.801,27.8224,27.5452,27.5452,146900.0
2013-06-24 10:00:00,38.75,38.82,38.57,38.63,108900.0,27.5381,27.5878,27.4102,27.4528,108900.0
2013-06-24 10:30:00,38.64,38.88,38.61,38.81,69300.0,27.4599,27.6305,27.4386,27.5807,69300.0
2013-06-24 11:00:00,38.79,38.87,38.6,38.6,54000.0,27.5665,27.6234,27.4315,27.4315,54000.0
2013-06-24 11:30:00,38.59,38.76,38.52,38.63,40300.0,27.4244,27.5452,27.3746,27.4528,40300.0
2013-06-24 12:00:00,38.63,38.7,38.47,38.67,83200.0,27.4528,27.5026,27.3391,27.4812,83200.0
2013-06-24 12:30:00,38.68,38.96,38.67,38.88,108200.0,27.4884,27.6873,27.4812,27.6305,108200.0
2013-06-24 13:00:00,38.89,39.0,38.8,38.88,105400.0,27.6376,27.7158,27.5736,27.6305,105400.0
2013-06-24 13:30:00,38.9,38.97,38.85,38.93,106700.0,27.6447,27.6944,27.6092,27.666,106700.0
2013-06-24 14:00:00,38.94,39.05,38.87,39.03,113600.0,27.6731,27.7513,27.6234,27.7371,113600.0
2013-06-24 14:30:00,39.03,39.18,39.02,39.08,108900.0,27.7371,27.8437,27.73,27.7726,108900.0
2013-06-24 15:00:00,39.07,39.28,39.07,39.23,193300.0,27.7655,27.9147,27.7655,27.8792,193300.0
2013-06-24 15:30:00,39.23,39.42,39.23,39.25,416900.0,27.8792,28.0142,27.8792,27.8934,416900.0
2013-06-25 09:30:00,39.67,39.87,39.66,39.85,107900.0,28.1919,28.334,28.1848,28.3198,107900.0
2013-06-25 10:00:00,39.85,39.88,39.6,39.76,91000.0,28.3198,28.3411,28.1422,28.2559,91000.0
2013-06-25 10:30:00,39.76,39.99,39.67,39.91,76100.0,28.2559,28.4193,28.1919,28.3625,76100.0
2013-06-25 11:00:00,39.9,39.92,39.73,39.83,74600.0,28.3554,28.3696,28.2345,28.3056,74600.0
2013-06-25 11:30:00,39.84,39.85,39.61,39.71,57600.0,28.3127,28.3198,28.1493,28.2203,57600.0
2013-06-25 12:00:00,39.72,39.74,39.6,39.6,31600.0,28.2274,28.2417,28.1422,28.1422,31600.0
2013-06-25 12:30:00,39.59,39.67,39.58,39.63,34600.0,28.1351,28.1919,28.1279,28.1635,34600.0
2013-06-25 13:00:00,39.63,39.64,39.51,39.51,39800.0,28.1635,28.1706,28.0782,28.0782,39800.0
2013-06-25 13:30:00,39.51,39.58,39.48,39.5,48100.0,28.0782,28.1279,28.0569,28.0711,48100.0
2013-06-25 14:00:00,39.49,39.7,39.45,39.7,83100.0,28.064,28.2132,28.0356,28.2132,83100.0
2013-06-25 14:30:00,39.7,39.75,39.63,39.66,46600.0,28.2132,28.2488,28.1635,28.1848,46600.0
2013-06-25 15:00:00,39.66,39.71,39.62,39.68,62000.0,28.1848,28.2203,28.1564,28.199,62000.0
2013-06-25 15:30:00,39.67,39.74,39.6,39.61,285000.0,28.1919,28.2417,28.1422,28.1493,285000.0
2013-06-26 09:30:00,39.4,39.65,39.37,39.51,103300.0,28.0,28.1777,27.9787,28.0782,103300.0
2013-06-26 10:00:00,39.55,39.56,39.27,39.28,53000.0,28.1066,28.1137,27.9076,27.9147,53000.0
2013-06-26 10:30:00,39.3,39.33,39.13,39.19,183100.0,27.929,27.9503,27.8081,27.8508,183100.0
2013-06-26 11:00:00,39.21,39.21,39.1,39.15,146500.0,27.865,27.865,27.7868,27.8224,146500.0
2013-06-26 11:30:00,39.15,39.41,39.14,39.39,20600.0,27.8224,28.0071,27.8153,27.9929,20600.0
2013-06-26 12:00:00,39.38,39.52,39.35,39.51,15700.0,27.9858,28.0853,27.9645,28.0782,15700.0
2013-06-26 12:30:00,39.51,39.53,39.36,39.37,37700.0,28.0782,28.0924,27.9716,27.9787,37700.0
2013-06-26 13:00:00,39.41,39.47,39.38,39.42,35800.0,28.0071,28.0498,27.9858,28.0142,35800.0
2013-06-26 13:30:00,39.47,39.59,39.45,39.57,19700.0,28.0498,28.1351,28.0356,28.1208,19700.0
2013-06-26 14:00:00,39.56,39.65,39.53,39.65,77300.0,28.1137,28.1777,28.0924,28.1777,77300.0
2013-06-26 14:30:00,39.65,39.76,39.64,39.73,109200.0,28.1777,28.2559,28.1706,28.2345,109200.0
2013-06-26 15:00:00,39.73,39.8,39.71,39.77,37800.0,28.2345,28.2843,28.2203,28.263,37800.0
2013-06-26 15:30:00,39.77,39.82,39.65,39.7,67300.0,28.263,28.2985,28.1777,28.2132,67300.0
2013-06-27 09:30:00,39.95,40.35,39.92,40.28,108500.0,28.3909,28.6752,28.3696,28.6254,108500.0
2013-06-27 10:00:00,40.27,40.34,40.17,40.31,28000.0,28.6183,28.668,28.5472,28.6467,28000.0
2013-06-27 10:30:00,40.38,40.49,40.3,40.35,40300.0,28.6965,28.7746,28.6396,28.6752,40300.0
2013-06-27 11:00:00,40.37,40.48,40.34,40.45,34600.0,28.6894,28.7675,28.668,28.7462,34600.0
2013-06-27 11:30:00,40.45,40.48,40.3,40.3,15900.0,28.7462,28.7675,28.6396,28.6396,15900.0
2013-06-27 12:00:00,40.26,40.35,40.25,40.35,30700.0,28.6112,28.6752,28.6041,28.6752,30700.0
2013-06-27 12:30:00,40.35,40.38,40.3,40.34,18400.0,28.6752,28.6965,28.6396,28.668,18400.0
2013-06-27 13:00:00,40.33,40.4,40.32,40.38,11300.0,28.6609,28.7107,28.6538,28.6965,11300.0
2013-06-27 13:30:00,40.38,40.4,40.31,40.35,15700.0,28.6965,28.7107,28.6467,28.6752,15700.0
2013-06-27 14:00:00,40.32,40.41,40.31,40.41,35900.0,28.6538,28.7178,28.6467,28.7178,35900.0
2013-06-27 14:30:00,40.43,40.46,40.38,40.41,18000.0,28.732,28.7533,28.6965,28.7178,18000.0
2013-06-27 15:00:00,40.41,40.42,40.29,40.38,54200.0,28.7178,28.7249,28.6325,28.6965,54200.0
2013-06-27 15:30:00,40.38,40.59,40.33,40.54,442400.0,28.6965,28.8457,28.6609,28.8102,442400.0
2013-06-28 09:30:00,40.08,40.55,40.08,40.14,151100.0,28.4833,28.8173,28.4833,28.5259,151100.0
2013-06-28 10:00:00,40.12,40.34,40.05,40.33,67100.0,28.5117,28.668,28.462,28.6609,67100.0
2013-06-28 10:30:00,40.34,40.38,40.11,40.17,119300.0,28.668,28.6965,28.5046,28.5472,119300.0
2013-06-28 11:00:00,40.15,40.22,40.02,40.04,76800.0,28.533,28.5828,28.4406,28.4549,76800.0
2013-06-28 11:30:00,40.03,40.25,39.95,40.25,120200.0,28.4477,28.6041,28.3909,28.6041,120200.0
2013-06-28 12:00:00,40.26,40.29,40.06,40.18,51500.0,28.6112,28.6325,28.4691,28.5543,51500.0
2013-06-28 12:30:00,40.17,40.4,40.15,40.35,51600.0,28.5472,28.7107,28.533,28.6752,51600.0
2013-06-28 13:00:00,40.34,40.47,40.33,40.43,60900.0,28.668,28.7604,28.6609,28.732,60900.0
2013-06-28 13:30:00,40.44,40.57,40.4,40.57,48600.0,28.7391,28.8315,28.7107,28.8315,48600.0
2013-06-28 14:00:00,40.56,40.61,40.43,40.47,44500.0,28.8244,28.8599,28.732,28.7604,44500.0
2013-06-28 14:30:00,40.47,40.5,40.39,40.41,59100.0,28.7604,28.7818,28.7036,28.7178,59100.0
2013-06-28 15:00:00,40.41,40.43,40.29,40.39,108500.0,28.7178,28.732,28.6325,28.7036,108500.0
2013-06-28 15:30:00,40.4,40.44,40.27,40.27,205900.0,28.7107,28.7391,28.6183,28.6183,205900.0
2013-07-01 09:30:00,40.83,40.94,40.6,40.9,150700.0,29.0163,29.0944,28.8528,29.066,150700.0
2013-07-01 10:00:00,40.92,41.12,40.79,40.8,64200.0,29.0802,29.2224,28.9878,28.995,64200.0
2013-07-01 10:30:00,40.83,41.14,40.79,41.01,69200.0,29.0163,29.2366,28.9878,29.1442,69200.0
2013-07-01 11:00:00,40.96,40.99,40.77,40.89,38400.0,29.1087,29.13,28.9736,29.0589,38400.0
2013-07-01 11:30:00,40.9,41.19,40.89,41.13,40000.0,29.066,29.2721,29.0589,29.2295,40000.0
2013-07-01 12:00:00,41.11,41.23,41.05,41.18,55700.0,29.2153,29.3005,29.1726,29.265,55700.0
2013-07-01 12:30:00,41.18,41.22,41.16,41.17,13300.0,29.265,29.2934,29.2508,29.2579,13300.0
2013-07-01 13:00:00,41.16,41.18,41.1,41.13,15900.0,29.2508,29.265,29.2082,29.2295,15900.0
2013-07-01 13:30:00,41.11,41.12,40.97,40.99,34300.0,29.2153,29.2224,29.1158,29.13,34300.0
2013-07-01 14:00:00,40.98,41.12,40.98,41.08,57800.0,29.1229,29.2224,29.1229,29.1939,57800.0
2013-07-01 14:30:00,41.08,41.13,41.02,41.04,42300.0,29.1939,29.2295,29.1513,29.1655,42300.0
2013-07-01 15:00:00,41.03,41.15,41.02,41.1,70700.0,29.1584,29.2437,29.1513,29.2082,70700.0
2013-07-01 15:30:00,41.07,41.07,40.9,41.03,98000.0,29.1868,29.1868,29.066,29.1584,98000.0
2013-07-02 09:30:00,40.81,41.02,40.79,40.94,57900.0,29.0021,29.1513,28.9878,29.0944,57900.0
2013-07-02 10:00:00,40.91,41.08,40.91,41.04,62300.0,29.0731,29.1939,29.0731,29.1655,62300.0
2013-07-02 10:30:00,41.05,41.05,40.96,41.0,30600.0,29.1726,29.1726,29.1087,29.1371,30600.0
2013-07-02 11:00:00,41.03,41.05,40.93,40.97,48400.0,29.1584,29.1726,29.0873,29.1158,48400.0
2013-07-02 11:30:00,41.02,41.04,40.97,40.97,33600.0,29.1513,29.1655,29.1158,29.1158,33600.0
2013-07-02 12:00:00,40.97,40.98,40.81,40.86,98900.0,29.1158,29.1229,29.0021,29.0376,98900.0
2013-07-02 12:30:00,40.88,40.93,40.72,40.84,56100.0,29.0518,29.0873,28.9381,29.0234,56100.0
2013-07-02 13:00:00,40.83,41.0,40.82,41.0,165000.0,29.0163,29.1371,29.0092,29.1371,165000.0
2013-07-02 13:30:00,41.0,41.27,40.99,41.27,369900.0,29.1371,29.329,29.13,29.329,369900.0
2013-07-02 14:00:00,41.26,41.26,41.04,41.11,97100.0,29.3219,29.3219,29.1655,29.2153,97100.0
2013-07-02 14:30:00,41.1,41.26,41.03,41.25,95300.0,29.2082,29.3219,29.1584,29.3148,95300.0
2013-07-02 15:00:00,41.25,43.88,41.24,43.3,1500500.0,29.3148,31.1838,29.3076,30.7716,1500500.0
2013-07-02 15:30:00,43.26,44.93,42.84,44.79,1428700.0,30.7432,31.93,30.4447,31.8305,1428700.0
2013-07-03 09:30:00,43.79,43.95,42.83,42.91,1078500.0,31.1198,31.2335,30.4376,30.4944,1078500.0
2013-07-03 10:00:00,42.93,43.14,42.56,42.88,650400.0,30.5087,30.6579,30.2457,30.4731,650400.0
2013-07-03 10:30:00,42.9,43.07,42.62,42.91,274500.0,30.4873,30.6082,30.2884,30.4944,274500.0
2013-07-03 11:00:00,42.91,43.22,42.89,43.15,187500.0,30.4944,30.7148,30.4802,30.665,187500.0
2013-07-03 11:30:00,43.18,43.22,42.99,43.17,65400.0,30.6863,30.7148,30.5513,30.6792,65400.0
2013-07-03 12:00:00,43.17,43.27,43.05,43.06,113300.0,30.6792,30.7503,30.5939,30.601,113300.0
2013-07-03 12:30:00,43.06,43.23,43.03,43.18,257600.0,30.601,30.7219,30.5797,30.6863,257600.0
2013-07-05 09:30:00,43.31,43.48,42.73,42.75,268000.0,30.7787,30.8995,30.3665,30.3807,268000.0
2013-07-05 10:00:00,42.79,42.87,42.33,42.38,209400.0,30.4092,30.466,30.0823,30.1178,209400.0
2013-07-05 10:30:00,42.39,42.55,42.19,42.22,263300.0,30.1249,30.2386,29.9828,30.0041,263300.0
2013-07-05 11:00:00,42.24,42.71,42.19,42.63,206700.0,30.0183,30.3523,29.9828,30.2955,206700.0
2013-07-05 11:30:00,42.62,42.65,42.39,42.56,63200.0,30.2884,30.3097,30.1249,30.2457,63200.0
2013-07-05 12:00:00,42.55,42.72,42.41,42.41,78100.0,30.2386,30.3594,30.1391,30.1391,78100.0
2013-07-05 12:30:00,42.41,42.48,42.32,42.38,77600.0,30.1391,30.1889,30.0752,30.1178,77600.0
2013-07-05 13:00:00,42.37,42.38,42.29,42.32,61000.0,30.1107,30.1178,30.0538,30.0752,61000.0
2013-07-05 13:30:00,42.32,42.67,42.31,42.64,157400.0,30.0752,30.3239,30.0681,30.3026,157400.0
2013-07-05 14:00:00,42.64,42.76,42.57,42.73,80300.0,30.3026,30.3878,30.2528,30.3665,80300.0
2013-07-05 14:30:00,42.73,42.88,42.66,42.68,87400.0,30.3665,30.4731,30.3168,30.331,87400.0
2013-07-05 15:00:00,42.69,42.89,42.68,42.89,112600.0,30.3381,30.4802,30.331,30.4802,112600.0
2013-07-05 15:30:00,42.89,43.44,42.86,43.43,251900.0,30.4802,30.8711,30.4589,30.864,251900.0
2013-07-08 09:30:00,43.1,43.66,43.1,43.62,133300.0,30.6295,31.0274,30.6295,30.999,133300.0
2013-07-08 10:00:00,43.64,43.71,43.49,43.67,77600.0,31.0132,31.063,30.9066,31.0345,77600.0
2013-07-08 10:30:00,43.67,43.72,43.39,43.45,97700.0,31.0345,31.0701,30.8356,30.8782,97700.0
2013-07-08 11:00:00,43.46,43.61,43.43,43.61,63400.0,30.8853,30.9919,30.864,30.9919,63400.0
2013-07-08 11:30:00,43.62,43.72,43.59,43.64,34300.0,30.999,31.0701,30.9777,31.0132,34300.0
2013-07-08 12:00:00,43.65,43.75,43.57,43.73,65800.0,31.0203,31.0914,30.9635,31.0772,65800.0
2013-07-08 12:30:00,43.73,43.92,43.73,43.86,78100.0,31.0772,31.2122,31.0772,31.1696,78100.0
2013-07-08 13:00:00,43.85,43.94,43.83,43.94,44000.0,31.1625,31.2264,31.1483,31.2264,44000.0
2013-07-08 13:30:00,43.94,44.3,43.94,44.25,103600.0,31.2264,31.4823,31.2264,31.4467,103600.0
2013-07-08 14:00:00,44.25,44.43,44.22,44.4,77200.0,31.4467,31.5747,31.4254,31.5533,77200.0
2013-07-08 14:30:00,44.42,44.43,44.27,44.28,77200.0,31.5675,31.5747,31.4609,31.4681,77200.0
2013-07-08 15:00:00,44.28,44.33,43.97,43.97,143900.0,31.4681,31.5036,31.2477,31.2477,143900.0
2013-07-08 15:30:00,43.98,44.02,43.86,43.92,195800.0,31.2549,31.2833,31.1696,31.2122,195800.0
2013-07-09 09:30:00,44.19,44.32,44.12,44.25,110900.0,31.4041,31.4965,31.3543,31.4467,110900.0
2013-07-09 10:00:00,44.26,44.3,43.76,43.76,141700.0,31.4538,31.4823,31.0985,31.0985,141700.0
2013-07-09 10:30:00,43.75,43.81,43.62,43.79,39700.0,31.0914,31.134,30.999,31.1198,39700.0
2013-07-09 11:00:00,43.78,43.84,43.72,43.8,204400.0,31.1127,31.1554,31.0701,31.1269,204400.0
2013-07-09 11:30:00,43.81,43.83,43.64,43.65,47700.0,31.134,31.1483,31.0132,31.0203,47700.0
2013-07-09 12:00:00,43.66,43.8,43.64,43.65,51900.0,31.0274,31.1269,31.0132,31.0203,51900.0
2013-07-09 12:30:00,43.68,43.75,43.56,43.58,42000.0,31.0417,31.0914,30.9564,30.9706,42000.0
2013-07-09 13:00:00,43.58,43.64,43.56,43.6,37700.0,30.9706,31.0132,30.9564,30.9848,37700.0
2013-07-09 13:30:00,43.59,43.65,43.49,43.64,49300.0,30.9777,31.0203,30.9066,31.0132,49300.0
2013-07-09 14:00:00,43.63,43.7,43.62,43.69,58000.0,31.0061,31.0559,30.999,31.0488,58000.0
2013-07-09 14:30:00,43.7,43.71,43.66,43.69,48800.0,31.0559,31.063,31.0274,31.0488,48800.0
2013-07-09 15:00:00,43.7,43.73,43.64,43.65,87400.0,31.0559,31.0772,31.0132,31.0203,87400.0
2013-07-09 15:30:00,43.64,43.72,43.59,43.69,176200.0,31.0132,31.0701,30.9777,31.0488,176200.0
2013-07-10 09:30:00,43.98,43.99,43.75,43.83,67600.0,31.2549,31.262,31.0914,31.1483,67600.0
2013-07-10 10:00:00,43.8,43.86,43.61,43.63,60600.0,31.1269,31.1696,30.9919,31.0061,60600.0
2013-07-10 10:30:00,43.64,43.66,43.42,43.62,82600.0,31.0132,31.0274,30.8569,30.999,82600.0
2013-07-10 11:00:00,43.63,43.64,43.46,43.46,34500.0,31.0061,31.0132,30.8853,30.8853,34500.0
2013-07-10 11:30:00,43.46,43.59,43.46,43.51,32300.0,30.8853,30.9777,30.8853,30.9208,32300.0
2013-07-10 12:00:00,43.5,43.5,43.3,43.33,26500.0,30.9137,30.9137,30.7716,30.7929,26500.0
2013-07-10 12:30:00,43.34,43.53,43.33,43.51,37000.0,30.8,30.9351,30.7929,30.9208,37000.0
2013-07-10 13:00:00,43.51,43.56,43.42,43.48,43400.0,30.9208,30.9564,30.8569,30.8995,43400.0
2013-07-10 13:30:00,43.48,43.51,43.43,43.46,20200.0,30.8995,30.9208,30.864,30.8853,20200.0
2013-07-10 14:00:00,43.45,43.67,43.45,43.54,121300.0,30.8782,31.0345,30.8782,30.9422,121300.0
2013-07-10 14:30:00,43.53,43.59,43.34,43.41,63700.0,30.9351,30.9777,30.8,30.8498,63700.0
2013-07-10 15:00:00,43.42,43.55,43.4,43.49,58200.0,30.8569,30.9493,30.8427,30.9066,58200.0
2013-07-10 15:30:00,43.47,43.52,43.37,43.42,323800.0,30.8924,30.9279,30.8214,30.8569,323800.0
2013-07-11 09:30:00,44.32,44.33,43.88,44.0,179100.0,31.4965,31.5036,31.1838,31.2691,179100.0
2013-07-11 10:00:00,44.0,44.02,43.87,44.0,101500.0,31.2691,31.2833,31.1767,31.2691,101500.0
2013-07-11 10:30:00,44.0,44.02,43.9,43.97,56400.0,31.2691,31.2833,31.198,31.2477,56400.0
2013-07-11 11:00:00,44.01,44.01,43.8,43.9,96500.0,31.2762,31.2762,31.1269,31.198,96500.0
2013-07-11 11:30:00,43.91,43.91,43.71,43.72,15000.0,31.2051,31.2051,31.063,31.0701,15000.0
2013-07-11 12:00:00,43.71,43.72,43.65,43.7,14200.0,31.063,31.0701,31.0203,31.0559,14200.0
2013-07-11 12:30:00,43.7,43.81,43.65,43.76,24100.0,31.0559,31.134,31.0203,31.0985,24100.0
2013-07-11 13:00:00,43.77,43.81,43.73,43.73,50700.0,31.1056,31.134,31.0772,31.0772,50700.0
2013-07-11 13:30:00,43.72,43.8,43.69,43.79,22900.0,31.0701,31.1269,31.0488,31.1198,22900.0
2013-07-11 14:00:00,43.79,43.82,43.78,43.8,66100.0,31.1198,31.1411,31.1127,31.1269,66100.0
2013-07-11 14:30:00,43.8,43.9,43.8,43.86,88900.0,31.1269,31.198,31.1269,31.1696,88900.0
2013-07-11 15:00:00,43.84,43.91,43.84,43.89,139800.0,31.1554,31.2051,31.1554,31.1909,139800.0
2013-07-11 15:30:00,43.88,43.95,43.83,43.88,318700.0,31.1838,31.2335,31.1483,31.1838,318700.0
2013-07-12 09:30:00,43.47,43.56,43.36,43.45,94100.0,30.8924,30.9564,30.8142,30.8782,94100.0
2013-07-12 10:00:00,43.38,43.4,43.21,43.26,71500.0,30.8285,30.8427,30.7076,30.7432,71500.0
2013-07-12 10:30:00,43.26,43.3,43.11,43.16,74900.0,30.7432,30.7716,30.6366,30.6721,74900.0
2013-07-12 11:00:00,43.17,43.26,43.13,43.21,60200.0,30.6792,30.7432,30.6508,30.7076,60200.0
2013-07-12 11:30:00,43.2,43.2,42.82,42.99,56700.0,30.7005,30.7005,30.4305,30.5513,56700.0
2013-07-12 12:00:00,43.0,43.18,42.99,43.12,52500.0,30.5584,30.6863,30.5513,30.6437,52500.0
2013-07-12 12:30:00,43.11,43.15,43.02,43.15,32800.0,30.6366,30.665,30.5726,30.665,32800.0
2013-07-12 13:00:00,43.15,43.2,43.08,43.13,45300.0,30.665,30.7005,30.6153,30.6508,45300.0
2013-07-12 13:30:00,43.13,43.2,43.09,43.13,17200.0,30.6508,30.7005,30.6224,30.6508,17200.0
2013-07-12 14:00:00,43.15,43.19,43.03,43.05,76500.0,30.665,30.6934,30.5797,30.5939,76500.0
2013-07-12 14:30:00,43.05,43.06,43.02,43.05,45900.0,30.5939,30.601,30.5726,30.5939,45900.0
2013-07-12 15:00:00,43.05,43.07,43.04,43.05,52200.0,30.5939,30.6082,30.5868,30.5939,52200.0
2013-07-12 15:30:00,43.06,43.18,43.03,43.07,164300.0,30.601,30.6863,30.5797,30.6082,164300.0
2013-07-15 09:30:00,43.52,43.52,43.26,43.31,52500.0,30.9279,30.9279,30.7432,30.7787,52500.0
2013-07-15 10:00:00,43.3,43.33,43.08,43.11,25500.0,30.7716,30.7929,30.6153,30.6366,25500.0
2013-07-15 10:30:00,43.11,43.21,43.03,43.16,34600.0,30.6366,30.7076,30.5797,30.6721,34600.0
2013-07-15 11:00:00,43.2,43.21,43.06,43.14,16900.0,30.7005,30.7076,30.601,30.6579,16900.0
2013-07-15 11:30:00,43.16,43.22,43.06,43.13,16500.0,30.6721,30.7148,30.601,30.6508,16500.0
2013-07-15 12:00:00,43.14,43.2,43.07,43.13,45500.0,30.6579,30.7005,30.6082,30.6508,45500.0
2013-07-15 12:30:00,43.13,43.22,43.13,43.22,16800.0,30.6508,30.7148,30.6508,30.7148,16800.0
2013-07-15 13:00:00,43.23,43.25,43.15,43.16,29900.0,30.7219,30.7361,30.665,30.6721,29900.0
2013-07-15 13:30:00,43.16,43.27,43.15,43.24,22900.0,30.6721,30.7503,30.665,30.729,22900.0
2013-07-15 14:00:00,43.23,43.26,43.21,43.25,23600.0,30.7219,30.7432,30.7076,30.7361,23600.0
2013-07-15 14:30:00,43.26,43.26,43.21,43.23,16500.0,30.7432,30.7432,30.7076,30.7219,16500.0
2013-07-15 15:00:00,43.23,43.32,43.22,43.23,80400.0,30.7219,30.7858,30.7148,30.7219,80400.0
2013-07-15 15:30:00,43.23,43.26,43.14,43.17,71000.0,30.7219,30.7432,30.6579,30.6792,71000.0
2013-07-16 09:30:00,43.87,43.88,43.68,43.68,51300.0,31.1767,31.1838,31.0417,31.0417,51300.0
2013-07-16 10:00:00,43.68,43.75,43.61,43.68,113100.0,31.0417,31.0914,30.9919,31.0417,113100.0
2013-07-16 10:30:00,43.69,43.77,43.64,43.64,51600.0,31.0488,31.1056,31.0132,31.0132,51600.0
2013-07-16 11:00:00,43.65,43.72,43.59,43.67,30000.0,31.0203,31.0701,30.9777,31.0345,30000.0
2013-07-16 11:30:00,43.66,43.69,43.45,43.5,8800.0,31.0274,31.0488,30.8782,30.9137,8800.0
2013-07-16 12:00:00,43.5,43.51,43.41,43.46,20800.0,30.9137,30.9208,30.8498,30.8853,20800.0
2013-07-16 12:30:00,43.47,43.58,43.44,43.55,20600.0,30.8924,30.9706,30.8711,30.9493,20600.0
2013-07-16 13:00:00,43.55,43.55,43.43,43.47,21600.0,30.9493,30.9493,30.864,30.8924,21600.0
2013-07-16 13:30:00,43.47,43.51,43.41,43.45,28900.0,30.8924,30.9208,30.8498,30.8782,28900.0
2013-07-16 14:00:00,43.45,43.46,43.39,43.43,42300.0,30.8782,30.8853,30.8356,30.864,42300.0
2013-07-16 14:30:00,43.41,43.52,43.39,43.52,51500.0,30.8498,30.9279,30.8356,30.9279,51500.0
2013-07-16 15:00:00,43.52,43.56,43.49,43.54,57100.0,30.9279,30.9564,30.9066,30.9422,57100.0
2013-07-16 15:30:00,43.54,43.58,43.5,43.54,111300.0,30.9422,30.9706,30.9137,30.9422,111300.0
2013-07-17 09:30:00,44.43,44.67,44.12,44.16,201000.0,31.5747,31.7452,31.3543,31.3828,201000.0
2013-07-17 10:00:00,44.18,44.28,44.04,44.17,49900.0,31.397,31.4681,31.2975,31.3899,49900.0
2013-07-17 10:30:00,44.15,44.21,43.89,44.02,66000.0,31.3757,31.4183,31.1909,31.2833,66000.0
2013-07-17 11:00:00,44.04,44.22,43.94,44.06,90500.0,31.2975,31.4254,31.2264,31.3117,90500.0
2013-07-17 11:30:00,44.05,44.19,44.0,44.12,37300.0,31.3046,31.4041,31.2691,31.3543,37300.0
2013-07-17 12:00:00,44.11,44.25,44.09,44.21,80500.0,31.3472,31.4467,31.333,31.4183,80500.0
2013-07-17 12:30:00,44.19,44.2,44.1,44.16,66800.0,31.4041,31.4112,31.3401,31.3828,66800.0
2013-07-17 13:00:00,44.15,44.25,44.15,44.2,69400.0,31.3757,31.4467,31.3757,31.4112,69400.0
2013-07-17 13:30:00,44.2,44.22,44.18,44.18,115300.0,31.4112,31.4254,31.397,31.397,115300.0
2013-07-17 14:00:00,44.18,44.19,44.1,44.15,41700.0,31.397,31.4041,31.3401,31.3757,41700.0
2013-07-17 14:30:00,44.14,44.18,44.06,44.07,72500.0,31.3686,31.397,31.3117,31.3188,72500.0
2013-07-17 15:00:00,44.06,44.07,43.94,43.98,65200.0,31.3117,31.3188,31.2264,31.2549,65200.0
2013-07-17 15:30:00,43.98,44.07,43.94,43.97,181300.0,31.2549,31.3188,31.2264,31.2477,181300.0
2013-07-18 09:30:00,44.41,44.52,44.22,44.39,137700.0,31.5604,31.6386,31.4254,31.5462,137700.0
2013-07-18 10:00:00,44.39,44.61,44.37,44.59,121100.0,31.5462,31.7026,31.532,31.6884,121100.0
2013-07-18 10:30:00,44.62,44.84,44.58,44.75,397800.0,31.7097,31.866,31.6812,31.8021,397800.0
2013-07-18 11:00:00,44.77,44.89,44.72,44.89,103600.0,31.8163,31.9016,31.7807,31.9016,103600.0
2013-07-18 11:30:00,44.88,44.91,44.82,44.88,45000.0,31.8944,31.9158,31.8518,31.8944,45000.0
2013-07-18 12:00:00,44.88,44.9,44.8,44.8,59900.0,31.8944,31.9087,31.8376,31.8376,59900.0
2013-07-18 12:30:00,44.8,44.81,44.77,44.8,30300.0,31.8376,31.8447,31.8163,31.8376,30300.0
2013-07-18 13:00:00,44.8,44.82,44.79,44.81,50000.0,31.8376,31.8518,31.8305,31.8447,50000.0
2013-07-18 13:30:00,44.79,44.93,44.79,44.9,85100.0,31.8305,31.93,31.8305,31.9087,85100.0
2013-07-18 14:00:00,44.9,44.96,44.82,44.83,96900.0,31.9087,31.9513,31.8518,31.8589,96900.0
2013-07-18 14:30:00,44.83,44.86,44.82,44.85,84800.0,31.8589,31.8802,31.8518,31.8731,84800.0
2013-07-18 15:00:00,44.83,44.84,44.71,44.78,80800.0,31.8589,31.866,31.7736,31.8234,80800.0
2013-07-18 15:30:00,44.78,44.8,44.71,44.72,161700.0,31.8234,31.8376,31.7736,31.7807,161700.0
2013-07-19 09:30:00,44.67,44.77,44.48,44.51,58200.0,31.7452,31.8163,31.6102,31.6315,58200.0
2013-07-19 10:00:00,44.55,44.63,44.41,44.5,82200.0,31.6599,31.7168,31.5604,31.6244,82200.0
2013-07-19 10:30:00,44.51,44.62,44.46,44.47,49000.0,31.6315,31.7097,31.596,31.6031,49000.0
2013-07-19 11:00:00,44.49,44.63,44.45,44.59,46100.0,31.6173,31.7168,31.5889,31.6884,46100.0
2013-07-19 11:30:00,44.57,44.7,44.49,44.51,75900.0,31.6741,31.7665,31.6173,31.6315,75900.0
2013-07-19 12:00:00,44.52,44.55,44.44,44.5,14000.0,31.6386,31.6599,31.5818,31.6244,14000.0
2013-07-19 12:30:00,44.54,44.59,44.49,44.59,18700.0,31.6528,31.6884,31.6173,31.6884,18700.0
2013-07-19 13:00:00,44.57,44.63,44.45,44.45,63000.0,31.6741,31.7168,31.5889,31.5889,63000.0
2013-07-19 13:30:00,44.45,44.55,44.44,44.5,27200.0,31.5889,31.6599,31.5818,31.6244,27200.0
2013-07-19 14:00:00,44.51,44.56,44.5,44.52,54800.0,31.6315,31.667,31.6244,31.6386,54800.0
2013-07-19 14:30:00,44.51,44.51,44.44,44.46,15800.0,31.6315,31.6315,31.5818,31.596,15800.0
2013-07-19 15:00:00,44.46,44.48,44.44,44.45,133200.0,31.596,31.6102,31.5818,31.5889,133200.0
2013-07-19 15:30:00,44.46,44.5,44.41,44.47,122500.0,31.596,31.6244,31.5604,31.6031,122500.0
2013-07-22 09:30:00,45.26,45.47,45.14,45.44,313200.0,32.1645,32.3137,32.0792,32.2924,313200.0
2013-07-22 10:00:00,45.44,45.48,45.3,45.35,77000.0,32.2924,32.3208,32.1929,32.2285,77000.0
2013-07-22 10:30:00,45.32,45.32,44.94,45.02,115000.0,32.2071,32.2071,31.9371,31.9939,115000.0
2013-07-22 11:00:00,45.05,45.23,44.97,45.16,124900.0,32.0153,32.1432,31.9584,32.0934,124900.0
2013-07-22 11:30:00,45.15,45.16,44.77,44.89,37800.0,32.0863,32.0934,31.8163,31.9016,37800.0
2013-07-22 12:00:00,44.89,45.04,44.82,44.83,104900.0,31.9016,32.0082,31.8518,31.8589,104900.0
2013-07-22 12:30:00,44.83,44.88,44.81,44.85,28800.0,31.8589,31.8944,31.8447,31.8731,28800.0
2013-07-22 13:00:00,44.84,44.94,44.74,44.76,63400.0,31.866,31.9371,31.795,31.8092,63400.0
2013-07-22 13:30:00,44.76,44.77,44.63,44.65,49200.0,31.8092,31.8163,31.7168,31.731,49200.0
2013-07-22 14:00:00,44.65,44.68,44.53,44.55,79100.0,31.731,31.7523,31.6457,31.6599,79100.0
2013-07-22 14:30:00,44.55,44.55,44.39,44.4,77700.0,31.6599,31.6599,31.5462,31.5533,77700.0
2013-07-22 15:00:00,44.41,44.46,44.34,44.39,150100.0,31.5604,31.596,31.5107,31.5462,150100.0
2013-07-22 15:30:00,44.39,44.47,44.31,44.42,271100.0,31.5462,31.6031,31.4894,31.5675,271100.0
2013-07-23 09:30:00,44.88,45.02,44.72,44.95,112700.0,31.8944,31.9939,31.7807,31.9442,112700.0
2013-07-23 10:00:00,44.95,44.97,44.75,44.78,116700.0,31.9442,31.9584,31.8021,31.8234,116700.0
2013-07-23 10:30:00,44.78,44.78,44.52,44.6,127000.0,31.8234,31.8234,31.6386,31.6955,127000.0
2013-07-23 11:00:00,44.6,44.63,44.46,44.51,178300.0,31.6955,31.7168,31.596,31.6315,178300.0
2013-07-23 11:30:00,44.51,44.55,44.39,44.49,97800.0,31.6315,31.6599,31.5462,31.6173,97800.0
2013-07-23 12:00:00,44.48,44.54,44.39,44.4,46700.0,31.6102,31.6528,31.5462,31.5533,46700.0
2013-07-23 12:30:00,44.4,44.41,44.37,44.39,43900.0,31.5533,31.5604,31.532,31.5462,43900.0
2013-07-23 13:00:00,44.4,44.53,44.39,44.51,73200.0,31.5533,31.6457,31.5462,31.6315,73200.0
2013-07-23 13:30:00,44.5,44.55,44.47,44.49,44600.0,31.6244,31.6599,31.6031,31.6173,44600.0
2013-07-23 14:00:00,44.49,44.55,44.48,44.5,55600.0,31.6173,31.6599,31.6102,31.6244,55600.0
2013-07-23 14:30:00,44.51,44.53,44.48,44.48,61900.0,31.6315,31.6457,31.6102,31.6102,61900.0
2013-07-23 15:00:00,44.47,44.52,44.46,44.48,70300.0,31.6031,31.6386,31.596,31.6102,70300.0
2013-07-23 15:30:00,44.49,44.55,44.44,44.46,178000.0,31.6173,31.6599,31.5818,31.596,178000.0
2013-07-24 09:30:00,44.77,44.78,44.34,44.37,242900.0,31.8163,31.8234,31.5107,31.532,242900.0
2013-07-24 10:00:00,44.33,44.4,43.97,44.1,207800.0,31.5036,31.5533,31.2477,31.3401,207800.0
2013-07-24 10:30:00,44.1,44.2,44.03,44.2,141800.0,31.3401,31.4112,31.2904,31.4112,141800.0
2013-07-24 11:00:00,44.19,44.41,44.16,44.38,151400.0,31.4041,31.5604,31.3828,31.5391,151400.0
2013-07-24 11:30:00,44.4,44.4,44.12,44.17,49000.0,31.5533,31.5533,31.3543,31.3899,49000.0
2013-07-24 12:00:00,44.18,44.22,44.1,44.14,46900.0,31.397,31.4254,31.3401,31.3686,46900.0
2013-07-24 12:30:00,44.13,44.16,43.94,43.96,65900.0,31.3615,31.3828,31.2264,31.2406,65900.0
2013-07-24 13:00:00,43.95,43.99,43.88,43.95,39300.0,31.2335,31.262,31.1838,31.2335,39300.0
2013-07-24 13:30:00,43.94,43.94,43.82,43.88,69700.0,31.2264,31.2264,31.1411,31.1838,69700.0
2013-07-24 14:00:00,43.88,43.96,43.87,43.9,62400.0,31.1838,31.2406,31.1767,31.198,62400.0
2013-07-24 14:30:00,43.9,43.91,43.87,43.9,41000.0,31.198,31.2051,31.1767,31.198,41000.0
2013-07-24 15:00:00,43.9,43.91,43.77,43.85,157900.0,31.198,31.2051,31.1056,31.1625,157900.0
2013-07-24 15:30:00,43.84,43.9,43.78,43.89,352400.0,31.1554,31.198,31.1127,31.1909,352400.0
2013-07-25 09:30:00,43.57,44.09,43.56,44.0,65700.0,30.9635,31.333,30.9564,31.2691,65700.0
2013-07-25 10:00:00,44.02,44.05,43.82,43.84,79400.0,31.2833,31.3046,31.1411,31.1554,79400.0
2013-07-25 10:30:00,43.85,43.95,43.75,43.79,63100.0,31.1625,31.2335,31.0914,31.1198,63100.0
2013-07-25 11:00:00,43.8,43.83,43.65,43.74,39100.0,31.1269,31.1483,31.0203,31.0843,39100.0
2013-07-25 11:30:00,43.73,43.73,43.61,43.66,11900.0,31.0772,31.0772,30.9919,31.0274,11900.0
2013-07-25 12:00:00,43.68,43.82,43.67,43.8,35000.0,31.0417,31.1411,31.0345,31.1269,35000.0
2013-07-25 12:30:00,43.8,43.84,43.77,43.8,49400.0,31.1269,31.1554,31.1056,31.1269,49400.0
2013-07-25 13:00:00,43.81,43.84,43.78,43.84,37300.0,31.134,31.1554,31.1127,31.1554,37300.0
2013-07-25 13:30:00,43.84,43.92,43.79,43.81,33800.0,31.1554,31.2122,31.1198,31.134,33800.0
2013-07-25 14:00:00,43.8,43.81,43.69,43.7,38100.0,31.1269,31.134,31.0488,31.0559,38100.0
2013-07-25 14:30:00,43.7,43.74,43.66,43.68,26400.0,31.0559,31.0843,31.0274,31.0417,26400.0
2013-07-25 15:00:00,43.68,43.81,43.67,43.78,106900.0,31.0417,31.134,31.0345,31.1127,106900.0
2013-07-25 15:30:00,43.78,43.8,43.7,43.76,287400.0,31.1127,31.1269,31.0559,31.0985,287400.0
2013-07-26 09:30:00,43.66,43.68,43.37,43.52,54300.0,31.0274,31.0417,30.8214,30.9279,54300.0
2013-07-26 10:00:00,43.56,43.74,43.56,43.6,46800.0,30.9564,31.0843,30.9564,30.9848,46800.0
2013-07-26 10:30:00,43.61,43.64,43.41,43.47,37600.0,30.9919,31.0132,30.8498,30.8924,37600.0
2013-07-26 11:00:00,43.43,43.6,43.37,43.56,78400.0,30.864,30.9848,30.8214,30.9564,78400.0
2013-07-26 11:30:00,43.56,43.56,43.42,43.49,59600.0,30.9564,30.9564,30.8569,30.9066,59600.0
2013-07-26 12:00:00,43.5,43.77,43.43,43.69,17400.0,30.9137,31.1056,30.864,31.0488,17400.0
2013-07-26 12:30:00,43.68,43.76,43.63,43.71,21200.0,31.0417,31.0985,31.0061,31.063,21200.0
2013-07-26 13:00:00,43.72,43.78,43.71,43.73,18700.0,31.0701,31.1127,31.063,31.0772,18700.0
2013-07-26 13:30:00,43.74,43.83,43.71,43.81,19400.0,31.0843,31.1483,31.063,31.134,19400.0
2013-07-26 14:00:00,43.82,43.86,43.79,43.82,25500.0,31.1411,31.1696,31.1198,31.1411,25500.0
2013-07-26 14:30:00,43.83,43.88,43.79,43.84,17600.0,31.1483,31.1838,31.1198,31.1554,17600.0
2013-07-26 15:00:00,43.84,43.97,43.8,43.95,37400.0,31.1554,31.2477,31.1269,31.2335,37400.0
2013-07-26 15:30:00,43.94,43.98,43.91,43.94,47400.0,31.2264,31.2549,31.2051,31.2264,47400.0
2013-07-29 09:30:00,43.64,43.78,43.58,43.73,34600.0,31.0132,31.1127,30.9706,31.0772,34600.0
2013-07-29 10:00:00,43.72,43.75,43.44,43.53,77500.0,31.0701,31.0914,30.8711,30.9351,77500.0
2013-07-29 10:30:00,43.51,43.58,43.32,43.58,115700.0,30.9208,30.9706,30.7858,30.9706,115700.0
2013-07-29 11:00:00,43.57,43.64,43.47,43.5,23100.0,30.9635,31.0132,30.8924,30.9137,23100.0
2013-07-29 11:30:00,43.48,43.52,43.4,43.46,20400.0,30.8995,30.9279,30.8427,30.8853,20400.0
2013-07-29 12:00:00,43.47,43.5,43.4,43.47,71900.0,30.8924,30.9137,30.8427,30.8924,71900.0
2013-07-29 12:30:00,43.47,43.47,43.43,43.43,19100.0,30.8924,30.8924,30.864,30.864,19100.0
2013-07-29 13:00:00,43.43,43.48,43.42,43.46,22800.0,30.864,30.8995,30.8569,30.8853,22800.0
2013-07-29 13:30:00,43.45,43.58,43.44,43.53,25500.0,30.8782,30.9706,30.8711,30.9351,25500.0
2013-07-29 14:00:00,43.52,43.67,43.52,43.62,11200.0,30.9279,31.0345,30.9279,30.999,11200.0
2013-07-29 14:30:00,43.62,43.71,43.61,43.69,40500.0,30.999,31.063,30.9919,31.0488,40500.0
2013-07-29 15:00:00,43.68,43.69,43.62,43.65,25600.0,31.0417,31.0488,30.999,31.0203,25600.0
2013-07-29 15:30:00,43.65,43.7,43.56,43.57,86300.0,31.0203,31.0559,30.9564,30.9635,86300.0
2013-07-30 09:30:00,44.12,44.26,43.93,44.25,99200.0,31.3543,31.4538,31.2193,31.4467,99200.0
2013-07-30 10:00:00,44.22,44.4,44.12,44.4,32000.0,31.4254,31.5533,31.3543,31.5533,32000.0
2013-07-30 10:30:00,44.41,44.5,44.26,44.43,162600.0,31.5604,31.6244,31.4538,31.5747,162600.0
2013-07-30 11:00:00,44.43,44.69,44.35,44.67,99100.0,31.5747,31.7594,31.5178,31.7452,99100.0
2013-07-30 11:30:00,44.66,44.72,44.51,44.66,49200.0,31.7381,31.7807,31.6315,31.7381,49200.0
2013-07-30 12:00:00,44.65,44.66,44.55,44.62,22900.0,31.731,31.7381,31.6599,31.7097,22900.0
2013-07-30 12:30:00,44.62,44.66,44.6,44.62,30400.0,31.7097,31.7381,31.6955,31.7097,30400.0
2013-07-30 13:00:00,44.63,44.79,44.62,44.71,35000.0,31.7168,31.8305,31.7097,31.7736,35000.0
2013-07-30 13:30:00,44.71,44.78,44.65,44.76,54600.0,31.7736,31.8234,31.731,31.8092,54600.0
2013-07-30 14:00:00,44.75,44.78,44.66,44.7,34700.0,31.8021,31.8234,31.7381,31.7665,34700.0
2013-07-30 14:30:00,44.71,44.72,44.65,44.65,29800.0,31.7736,31.7807,31.731,31.731,29800.0
2013-07-30 15:00:00,44.66,44.72,44.64,44.71,45100.0,31.7381,31.7807,31.7239,31.7736,45100.0
2013-07-30 15:30:00,44.71,44.86,44.71,44.82,250400.0,31.7736,31.8802,31.7736,31.8518,250400.0
2013-07-31 09:30:00,44.74,44.87,44.32,44.84,453600.0,31.795,31.8873,31.4965,31.866,453600.0
2013-07-31 10:00:00,44.81,44.99,44.69,44.79,453900.0,31.8447,31.9726,31.7594,31.8305,453900.0
2013-07-31 10:30:00,44.79,45.0,44.79,44.97,200700.0,31.8305,31.9797,31.8305,31.9584,200700.0
2013-07-31 11:00:00,44.97,45.07,44.86,44.95,146300.0,31.9584,32.0295,31.8802,31.9442,146300.0
2013-07-31 11:30:00,44.94,44.94,44.47,44.5,65800.0,31.9371,31.9371,31.6031,31.6244,65800.0
2013-07-31 12:00:00,44.51,44.61,44.31,44.38,61800.0,31.6315,31.7026,31.4894,31.5391,61800.0
2013-07-31 12:30:00,44.37,44.39,44.26,44.38,50000.0,31.532,31.5462,31.4538,31.5391,50000.0
2013-07-31 13:00:00,44.36,44.38,44.15,44.17,63800.0,31.5249,31.5391,31.3757,31.3899,63800.0
2013-07-31 13:30:00,44.17,44.43,44.1,44.12,77300.0,31.3899,31.5747,31.3401,31.3543,77300.0
2013-07-31 14:00:00,44.11,44.33,43.95,44.19,115200.0,31.3472,31.5036,31.2335,31.4041,115200.0
2013-07-31 14:30:00,44.18,44.45,44.18,44.45,123700.0,31.397,31.5889,31.397,31.5889,123700.0
2013-07-31 15:00:00,44.45,44.75,44.44,44.74,225400.0,31.5889,31.8021,31.5818,31.795,225400.0
2013-07-31 15:30:00,44.75,44.76,44.37,44.46,291900.0,31.8021,31.8092,31.532,31.596,291900.0
2013-08-01 09:30:00,45.18,45.27,44.86,45.05,155800.0,32.1076,32.1716,31.8802,32.0153,155800.0
2013-08-01 10:00:00,45.04,45.12,44.79,44.79,150800.0,32.0082,32.065,31.8305,31.8305,150800.0
2013-08-01 10:30:00,44.8,44.85,44.67,44.8,98900.0,31.8376,31.8731,31.7452,31.8376,98900.0
2013-08-01 11:00:00,44.81,44.93,44.76,44.87,83700.0,31.8447,31.93,31.8092,31.8873,83700.0
2013-08-01 11:30:00,44.88,45.0,44.83,44.98,30200.0,31.8944,31.9797,31.8589,31.9655,30200.0
2013-08-01 12:00:00,44.96,45.11,44.89,45.08,39600.0,31.9513,32.0579,31.9016,32.0366,39600.0
2013-08-01 12:30:00,45.11,45.14,45.02,45.08,25300.0,32.0579,32.0792,31.9939,32.0366,25300.0
2013-08-01 13:00:00,45.08,45.09,44.89,44.95,28300.0,32.0366,32.0437,31.9016,31.9442,28300.0
2013-08-01 13:30:00,44.93,44.99,44.89,44.95,21500.0,31.93,31.9726,31.9016,31.9442,21500.0
2013-08-01 14:00:00,44.95,44.97,44.77,44.89,53300.0,31.9442,31.9584,31.8163,31.9016,53300.0
2013-08-01 14:30:00,44.89,45.07,44.89,45.06,44900.0,31.9016,32.0295,31.9016,32.0224,44900.0
2013-08-01 15:00:00,45.06,45.11,44.98,45.01,65700.0,32.0224,32.0579,31.9655,31.9868,65700.0
2013-08-01 15:30:00,45.01,45.06,44.96,45.03,79200.0,31.9868,32.0224,31.9513,32.001,79200.0
2013-08-02 09:30:00,43.75,44.29,43.68,44.08,157100.0,31.0914,31.4752,31.0417,31.3259,157100.0
2013-08-02 10:00:00,44.08,44.75,44.07,44.29,363900.0,31.3259,31.8021,31.3188,31.4752,363900.0
2013-08-02 10:30:00,44.29,44.45,44.15,44.16,109400.0,31.4752,31.5889,31.3757,31.3828,109400.0
2013-08-02 11:00:00,44.19,44.28,44.18,44.28,71300.0,31.4041,31.4681,31.397,31.4681,71300.0
2013-08-02 11:30:00,44.29,44.5,44.29,44.48,25300.0,31.4752,31.6244,31.4752,31.6102,25300.0
2013-08-02 12:00:00,44.46,44.69,44.45,44.67,44500.0,31.596,31.7594,31.5889,31.7452,44500.0
2013-08-02 12:30:00,44.69,44.8,44.68,44.79,24000.0,31.7594,31.8376,31.7523,31.8305,24000.0
2013-08-02 13:00:00,44.79,44.84,44.73,44.76,33100.0,31.8305,31.866,31.7878,31.8092,33100.0
2013-08-02 13:30:00,44.76,44.86,44.76,44.78,20400.0,31.8092,31.8802,31.8092,31.8234,20400.0
2013-08-02 14:00:00,44.79,44.79,44.63,44.68,45300.0,31.8305,31.8305,31.7168,31.7523,45300.0
2013-08-02 14:30:00,44.7,44.73,44.59,44.68,141700.0,31.7665,31.7878,31.6884,31.7523,141700.0
2013-08-02 15:00:00,44.67,44.68,44.59,44.6,66700.0,31.7452,31.7523,31.6884,31.6955,66700.0
2013-08-02 15:30:00,44.6,44.65,44.59,44.65,181400.0,31.6955,31.731,31.6884,31.731,181400.0
2013-08-05 09:30:00,44.43,44.53,44.22,44.33,82700.0,31.5747,31.6457,31.4254,31.5036,82700.0
2013-08-05 10:00:00,44.33,44.45,44.23,44.4,30800.0,31.5036,31.5889,31.4325,31.5533,30800.0
2013-08-05 10:30:00,44.42,44.58,44.42,44.48,31900.0,31.5675,31.6812,31.5675,31.6102,31900.0
2013-08-05 11:00:00,44.48,44.57,44.34,44.54,62100.0,31.6102,31.6741,31.5107,31.6528,62100.0
2013-08-05 11:30:00,44.51,44.53,44.28,44.35,31200.0,31.6315,31.6457,31.4681,31.5178,31200.0
2013-08-05 12:00:00,44.37,44.51,44.35,44.45,114200.0,31.532,31.6315,31.5178,31.5889,114200.0
2013-08-05 12:30:00,44.45,44.54,44.45,44.53,28000.0,31.5889,31.6528,31.5889,31.6457,28000.0
2013-08-05 13:00:00,44.53,44.53,44.36,44.36,24200.0,31.6457,31.6457,31.5249,31.5249,24200.0
2013-08-05 13:30:00,44.38,44.47,44.38,44.47,17200.0,31.5391,31.6031,31.5391,31.6031,17200.0
2013-08-05 14:00:00,44.48,44.52,44.4,44.46,27800.0,31.6102,31.6386,31.5533,31.596,27800.0
2013-08-05 14:30:00,44.46,44.51,44.4,44.47,66200.0,31.596,31.6315,31.5533,31.6031,66200.0
2013-08-05 15:00:00,44.48,44.53,44.37,44.52,56700.0,31.6102,31.6457,31.532,31.6386,56700.0
2013-08-05 15:30:00,44.52,44.57,44.44,44.45,92800.0,31.6386,31.6741,31.5818,31.5889,92800.0
2013-08-06 09:30:00,44.56,44.63,44.35,44.52,52100.0,31.667,31.7168,31.5178,31.6386,52100.0
2013-08-06 10:00:00,44.5,44.56,44.07,44.28,46800.0,31.6244,31.667,31.3188,31.4681,46800.0
2013-08-06 10:30:00,44.27,44.29,44.1,44.1,46100.0,31.4609,31.4752,31.3401,31.3401,46100.0
2013-08-06 11:00:00,44.08,44.18,44.06,44.16,41300.0,31.3259,31.397,31.3117,31.3828,41300.0
2013-08-06 11:30:00,44.15,44.23,44.02,44.05,29900.0,31.3757,31.4325,31.2833,31.3046,29900.0
2013-08-06 12:00:00,44.05,44.19,44.0,44.18,62100.0,31.3046,31.4041,31.2691,31.397,62100.0
2013-08-06 12:30:00,44.19,44.37,44.17,44.32,28700.0,31.4041,31.532,31.3899,31.4965,28700.0
2013-08-06 13:00:00,44.31,44.32,44.26,44.3,22700.0,31.4894,31.4965,31.4538,31.4823,22700.0
2013-08-06 13:30:00,44.31,44.39,44.26,44.32,29300.0,31.4894,31.5462,31.4538,31.4965,29300.0
2013-08-06 14:00:00,44.32,44.43,44.25,44.41,42200.0,31.4965,31.5747,31.4467,31.5604,42200.0
2013-08-06 14:30:00,44.41,44.45,44.25,44.35,37300.0,31.5604,31.5889,31.4467,31.5178,37300.0
2013-08-06 15:00:00,44.35,44.39,44.32,44.33,28500.0,31.5178,31.5462,31.4965,31.5036,28500.0
2013-08-06 15:30:00,44.32,44.45,44.3,44.43,119600.0,31.4965,31.5889,31.4823,31.5747,119600.0
2013-08-07 09:30:00,44.47,44.75,44.4,44.57,144100.0,31.6031,31.8021,31.5533,31.6741,144100.0
2013-08-07 10:00:00,44.57,44.75,44.49,44.6,156100.0,31.6741,31.8021,31.6173,31.6955,156100.0
2013-08-07 10:30:00,44.63,44.66,44.4,44.66,73900.0,31.7168,31.7381,31.5533,31.7381,73900.0
2013-08-07 11:00:00,44.66,44.76,44.61,44.71,89400.0,31.7381,31.8092,31.7026,31.7736,89400.0
2013-08-07 11:30:00,44.72,45.11,44.68,45.0,73800.0,31.7807,32.0579,31.7523,31.9797,73800.0
2013-08-07 12:00:00,44.99,45.16,44.99,45.16,48200.0,31.9726,32.0934,31.9726,32.0934,48200.0
2013-08-07 12:30:00,45.16,45.33,45.0,45.03,87200.0,32.0934,32.2142,31.9797,32.001,87200.0
2013-08-07 13:00:00,45.02,45.13,44.98,45.1,48200.0,31.9939,32.0721,31.9655,32.0508,48200.0
2013-08-07 13:30:00,45.1,45.1,44.95,45.1,44100.0,32.0508,32.0508,31.9442,32.0508,44100.0
2013-08-07 14:00:00,45.1,45.11,45.03,45.09,58100.0,32.0508,32.0579,32.001,32.0437,58100.0
2013-08-07 14:30:00,45.09,45.1,45.05,45.1,47500.0,32.0437,32.0508,32.0153,32.0508,47500.0
2013-08-07 15:00:00,45.09,45.14,45.04,45.12,75000.0,32.0437,32.0792,32.0082,32.065,75000.0
2013-08-07 15:30:00,45.11,45.13,45.02,45.07,151000.0,32.0579,32.0721,31.9939,32.0295,151000.0
2013-08-08 09:30:00,45.6,45.92,45.54,45.84,132400.0,32.4061,32.6335,32.3635,32.5767,132400.0
2013-08-08 10:00:00,45.83,45.83,45.45,45.56,60200.0,32.5696,32.5696,32.2995,32.3777,60200.0
2013-08-08 10:30:00,45.56,45.61,45.22,45.54,65300.0,32.3777,32.4132,32.1361,32.3635,65300.0
2013-08-08 11:00:00,45.55,45.83,45.5,45.83,84100.0,32.3706,32.5696,32.3351,32.5696,84100.0
2013-08-08 11:30:00,45.85,46.1,45.84,46.08,65100.0,32.5838,32.7615,32.5767,32.7472,65100.0
2013-08-08 12:00:00,46.1,46.16,45.98,46.04,54400.0,32.7615,32.8041,32.6762,32.7188,54400.0
2013-08-08 12:30:00,46.04,46.17,46.03,46.09,66100.0,32.7188,32.8112,32.7117,32.7543,66100.0
2013-08-08 13:00:00,46.1,46.2,45.95,46.08,51900.0,32.7615,32.8325,32.6549,32.7472,51900.0
2013-08-08 13:30:00,46.1,46.11,46.01,46.08,77900.0,32.7615,32.7686,32.6975,32.7472,77900.0
2013-08-08 14:00:00,46.09,46.16,45.99,46.16,69300.0,32.7543,32.8041,32.6833,32.8041,69300.0
2013-08-08 14:30:00,46.17,46.36,46.16,46.33,91000.0,32.8112,32.9462,32.8041,32.9249,91000.0
2013-08-08 15:00:00,46.32,46.4,46.23,46.26,132600.0,32.9178,32.9747,32.8538,32.8752,132600.0
2013-08-08 15:30:00,46.26,46.3,46.19,46.2,191300.0,32.8752,32.9036,32.8254,32.8325,191300.0
2013-08-09 09:30:00,45.88,46.32,45.84,46.07,246200.0,32.6051,32.9178,32.5767,32.7401,246200.0
2013-08-09 10:00:00,46.08,46.21,45.94,45.98,98900.0,32.7472,32.8396,32.6477,32.6762,98900.0
2013-08-09 10:30:00,45.98,46.06,45.96,45.96,103700.0,32.6762,32.733,32.662,32.662,103700.0
2013-08-09 11:00:00,45.94,46.06,45.93,45.98,81500.0,32.6477,32.733,32.6406,32.6762,81500.0
2013-08-09 11:30:00,45.96,46.4,45.96,46.38,44400.0,32.662,32.9747,32.662,32.9604,44400.0
2013-08-09 12:00:00,46.34,46.54,46.33,46.52,68100.0,32.932,33.0741,32.9249,33.0599,68100.0
2013-08-09 12:30:00,46.53,46.69,46.53,46.59,38500.0,33.067,33.1807,33.067,33.1097,38500.0
2013-08-09 13:00:00,46.59,46.75,46.55,46.69,72100.0,33.1097,33.2234,33.0813,33.1807,72100.0
2013-08-09 13:30:00,46.7,46.75,46.58,46.58,39000.0,33.1879,33.2234,33.1026,33.1026,39000.0
2013-08-09 14:00:00,46.59,46.83,46.59,46.72,79100.0,33.1097,33.2802,33.1097,33.2021,79100.0
2013-08-09 14:30:00,46.74,47.04,46.74,47.03,101900.0,33.2163,33.4295,33.2163,33.4224,101900.0
2013-08-09 15:00:00,47.02,47.02,46.81,46.81,145300.0,33.4153,33.4153,33.266,33.266,145300.0
2013-08-09 15:30:00,46.81,46.83,46.5,46.59,258000.0,33.266,33.2802,33.0457,33.1097,258000.0
2013-08-12 09:30:00,46.37,46.66,46.34,46.58,266600.0,32.9533,33.1594,32.932,33.1026,266600.0
2013-08-12 10:00:00,46.58,46.73,46.48,46.72,189200.0,33.1026,33.2092,33.0315,33.2021,189200.0
2013-08-12 10:30:00,46.73,46.75,46.5,46.5,71400.0,33.2092,33.2234,33.0457,33.0457,71400.0
2013-08-12 11:00:00,46.52,46.61,46.45,46.61,107200.0,33.0599,33.1239,33.0102,33.1239,107200.0
2013-08-12 11:30:00,46.61,46.64,46.3,46.3,120900.0,33.1239,33.1452,32.9036,32.9036,120900.0
2013-08-12 12:00:00,46.35,46.45,46.29,46.29,38800.0,32.9391,33.0102,32.8965,32.8965,38800.0
2013-08-12 12:30:00,46.31,46.32,46.22,46.3,50200.0,32.9107,32.9178,32.8467,32.9036,50200.0
2013-08-12 13:00:00,46.3,46.35,46.15,46.19,77400.0,32.9036,32.9391,32.797,32.8254,77400.0
2013-08-12 13:30:00,46.22,46.23,46.09,46.11,50100.0,32.8467,32.8538,32.7543,32.7686,50100.0
2013-08-12 14:00:00,46.1,46.14,46.05,46.13,68600.0,32.7615,32.7899,32.7259,32.7828,68600.0
2013-08-12 14:30:00,46.13,46.27,46.11,46.22,134200.0,32.7828,32.8823,32.7686,32.8467,134200.0
2013-08-12 15:00:00,46.22,46.41,46.22,46.39,92500.0,32.8467,32.9818,32.8467,32.9675,92500.0
2013-08-12 15:30:00,46.39,46.53,46.36,46.38,219300.0,32.9675,33.067,32.9462,32.9604,219300.0
2013-08-13 09:30:00,46.6,46.71,46.5,46.57,46600.0,33.1168,33.195,33.0457,33.0955,46600.0
2013-08-13 10:00:00,46.58,46.64,46.36,46.6,77200.0,33.1026,33.1452,32.9462,33.1168,77200.0
2013-08-13 10:30:00,46.59,46.96,46.55,46.8,57100.0,33.1097,33.3726,33.0813,33.2589,57100.0
2013-08-13 11:00:00,46.8,46.96,46.78,46.91,81700.0,33.2589,33.3726,33.2447,33.3371,81700.0
2013-08-13 11:30:00,46.93,46.93,46.73,46.78,18400.0,33.3513,33.3513,33.2092,33.2447,18400.0
2013-08-13 12:00:00,46.78,46.92,46.75,46.92,112600.0,33.2447,33.3442,33.2234,33.3442,112600.0
2013-08-13 12:30:00,46.91,46.93,46.82,46.9,34600.0,33.3371,33.3513,33.2731,33.33,34600.0
2013-08-13 13:00:00,46.91,46.91,46.79,46.8,30700.0,33.3371,33.3371,33.2518,33.2589,30700.0
2013-08-13 13:30:00,46.8,46.84,46.69,46.82,26800.0,33.2589,33.2873,33.1807,33.2731,26800.0
2013-08-13 14:00:00,46.8,46.85,46.78,46.81,19400.0,33.2589,33.2944,33.2447,33.266,19400.0
2013-08-13 14:30:00,46.81,46.92,46.72,46.92,38800.0,33.266,33.3442,33.2021,33.3442,38800.0
2013-08-13 15:00:00,46.92,46.97,46.9,46.94,65500.0,33.3442,33.3797,33.33,33.3584,65500.0
2013-08-13 15:30:00,46.94,46.98,46.87,46.97,100100.0,33.3584,33.3868,33.3087,33.3797,100100.0
2013-08-14 09:30:00,47.03,47.08,46.87,46.89,42800.0,33.4224,33.4579,33.3087,33.3229,42800.0
2013-08-14 10:00:00,46.88,46.9,46.66,46.74,78500.0,33.3158,33.33,33.1594,33.2163,78500.0
2013-08-14 10:30:00,46.75,46.82,46.64,46.82,64400.0,33.2234,33.2731,33.1452,33.2731,64400.0
2013-08-14 11:00:00,46.8,46.82,46.47,46.53,77600.0,33.2589,33.2731,33.0244,33.067,77600.0
2013-08-14 11:30:00,46.55,46.58,46.42,46.47,48800.0,33.0813,33.1026,32.9889,33.0244,48800.0
2013-08-14 12:00:00,46.44,46.52,46.42,46.51,48200.0,33.0031,33.0599,32.9889,33.0528,48200.0
2013-08-14 12:30:00,46.5,46.57,46.47,46.55,36200.0,33.0457,33.0955,33.0244,33.0813,36200.0
2013-08-14 13:00:00,46.53,46.6,46.52,46.56,28100.0,33.067,33.1168,33.0599,33.0884,28100.0
2013-08-14 13:30:00,46.56,46.6,46.39,46.6,77600.0,33.0884,33.1168,32.9675,33.1168,77600.0
2013-08-14 14:00:00,46.61,46.67,46.54,46.54,17800.0,33.1239,33.1665,33.0741,33.0741,17800.0
2013-08-14 14:30:00,46.54,46.62,46.43,46.44,65700.0,33.0741,33.131,32.996,33.0031,65700.0
2013-08-14 15:00:00,46.44,46.56,46.4,46.48,55400.0,33.0031,33.0884,32.9747,33.0315,55400.0
2013-08-14 15:30:00,46.49,46.49,46.29,46.3,160800.0,33.0386,33.0386,32.8965,32.9036,160800.0
2013-08-15 09:30:00,45.98,46.08,45.73,45.8,23700.0,32.6762,32.7472,32.4985,32.5483,23700.0
2013-08-15 10:00:00,45.87,45.99,45.64,45.99,135800.0,32.598,32.6833,32.4346,32.6833,135800.0
2013-08-15 10:30:00,46.01,46.01,45.75,45.81,44100.0,32.6975,32.6975,32.5127,32.5554,44100.0
2013-08-15 11:00:00,45.81,45.87,45.68,45.76,95600.0,32.5554,32.598,32.463,32.5198,95600.0
2013-08-15 11:30:00,45.76,46.0,45.71,45.85,75400.0,32.5198,32.6904,32.4843,32.5838,75400.0
2013-08-15 12:00:00,45.84,46.02,45.82,45.93,37800.0,32.5767,32.7046,32.5625,32.6406,37800.0
2013-08-15 12:30:00,45.94,45.99,45.75,45.8,90300.0,32.6477,32.6833,32.5127,32.5483,90300.0
2013-08-15 13:00:00,45.81,45.88,45.65,45.73,84500.0,32.5554,32.6051,32.4417,32.4985,84500.0
2013-08-15 13:30:00,45.73,45.89,45.72,45.84,96200.0,32.4985,32.6122,32.4914,32.5767,96200.0
2013-08-15 14:00:00,45.85,45.96,45.8,45.93,44700.0,32.5838,32.662,32.5483,32.6406,44700.0
2013-08-15 14:30:00,45.93,46.13,45.93,45.99,64900.0,32.6406,32.7828,32.6406,32.6833,64900.0
2013-08-15 15:00:00,46.0,46.07,45.91,46.02,149100.0,32.6904,32.7401,32.6264,32.7046,149100.0
2013-08-15 15:30:00,46.02,46.13,46.01,46.11,124500.0,32.7046,32.7828,32.6975,32.7686,124500.0
2013-08-16 09:30:00,46.74,46.79,46.52,46.56,100300.0,33.2163,33.2518,33.0599,33.0884,100300.0
2013-08-16 10:00:00,46.56,46.68,46.49,46.63,54000.0,33.0884,33.1736,33.0386,33.1381,54000.0
2013-08-16 10:30:00,46.61,46.83,46.56,46.83,87400.0,33.1239,33.2802,33.0884,33.2802,87400.0
2013-08-16 11:00:00,46.88,47.83,46.85,47.2,801900.0,33.3158,33.9909,33.2944,33.5432,801900.0
2013-08-16 11:30:00,47.17,47.17,46.98,47.1,113000.0,33.5219,33.5219,33.3868,33.4721,113000.0
2013-08-16 12:00:00,47.15,47.2,46.75,46.81,111000.0,33.5076,33.5432,33.2234,33.266,111000.0
2013-08-16 12:30:00,46.8,46.8,46.41,46.47,118400.0,33.2589,33.2589,32.9818,33.0244,118400.0
2013-08-16 13:00:00,46.5,46.54,46.08,46.21,135500.0,33.0457,33.0741,32.7472,32.8396,135500.0
2013-08-16 13:30:00,46.22,46.36,46.11,46.3,75300.0,32.8467,32.9462,32.7686,32.9036,75300.0
2013-08-16 14:00:00,46.3,46.3,46.06,46.19,95800.0,32.9036,32.9036,32.733,32.8254,95800.0
2013-08-16 14:30:00,46.2,46.45,46.17,46.41,129100.0,32.8325,33.0102,32.8112,32.9818,129100.0
2013-08-16 15:00:00,46.43,46.48,46.26,46.46,114500.0,32.996,33.0315,32.8752,33.0173,114500.0
2013-08-16 15:30:00,46.46,46.46,46.27,46.34,234300.0,33.0173,33.0173,32.8823,32.932,234300.0
2013-08-19 09:30:00,46.12,46.2,45.96,46.11,94900.0,32.7757,32.8325,32.662,32.7686,94900.0
2013-08-19 10:00:00,46.12,46.14,46.0,46.05,107700.0,32.7757,32.7899,32.6904,32.7259,107700.0
2013-08-19 10:30:00,46.04,46.25,46.04,46.23,33600.0,32.7188,32.8681,32.7188,32.8538,33600.0
2013-08-19 11:00:00,46.23,46.23,45.99,46.04,85800.0,32.8538,32.8538,32.6833,32.7188,85800.0
2013-08-19 11:30:00,46.04,46.2,46.01,46.07,123500.0,32.7188,32.8325,32.6975,32.7401,123500.0
2013-08-19 12:00:00,46.07,46.21,46.02,46.07,123100.0,32.7401,32.8396,32.7046,32.7401,123100.0
2013-08-19 12:30:00,46.06,46.09,45.97,46.04,24100.0,32.733,32.7543,32.6691,32.7188,24100.0
2013-08-19 13:00:00,46.04,46.05,45.93,45.93,83500.0,32.7188,32.7259,32.6406,32.6406,83500.0
2013-08-19 13:30:00,45.93,45.94,45.75,45.75,52100.0,32.6406,32.6477,32.5127,32.5127,52100.0
2013-08-19 14:00:00,45.75,45.8,45.72,45.79,39100.0,32.5127,32.5483,32.4914,32.5411,39100.0
2013-08-19 14:30:00,45.8,45.8,45.66,45.7,43500.0,32.5483,32.5483,32.4488,32.4772,43500.0
2013-08-19 15:00:00,45.7,45.7,45.57,45.57,60900.0,32.4772,32.4772,32.3848,32.3848,60900.0
2013-08-19 15:30:00,45.57,45.68,45.52,45.63,109500.0,32.3848,32.463,32.3493,32.4274,109500.0
2013-08-20 09:30:00,46.16,46.18,45.84,46.15,420000.0,32.8041,32.8183,32.5767,32.797,420000.0
2013-08-20 10:00:00,46.14,46.21,45.98,46.09,207000.0,32.7899,32.8396,32.6762,32.7543,207000.0
2013-08-20 10:30:00,46.08,46.19,45.95,45.97,58000.0,32.7472,32.8254,32.6549,32.6691,58000.0
2013-08-20 11:00:00,45.98,46.06,45.87,45.92,56200.0,32.6762,32.733,32.598,32.6335,56200.0
2013-08-20 11:30:00,45.91,46.14,45.82,46.14,51300.0,32.6264,32.7899,32.5625,32.7899,51300.0
2013-08-20 12:00:00,46.12,46.33,46.12,46.33,52700.0,32.7757,32.9249,32.7757,32.9249,52700.0
2013-08-20 12:30:00,46.33,46.33,46.09,46.23,62300.0,32.9249,32.9249,32.7543,32.8538,62300.0
2013-08-20 13:00:00,46.21,46.27,46.12,46.17,64100.0,32.8396,32.8823,32.7757,32.8112,64100.0
2013-08-20 13:30:00,46.16,46.2,46.01,46.02,21100.0,32.8041,32.8325,32.6975,32.7046,21100.0
2013-08-20 14:00:00,46.02,46.12,46.0,46.06,39400.0,32.7046,32.7757,32.6904,32.733,39400.0
2013-08-20 14:30:00,46.06,46.1,46.03,46.08,48600.0,32.733,32.7615,32.7117,32.7472,48600.0
2013-08-20 15:00:00,46.09,46.1,45.98,46.0,52700.0,32.7543,32.7615,32.6762,32.6904,52700.0
2013-08-20 15:30:00,46.01,46.05,45.85,45.86,134700.0,32.6975,32.7259,32.5838,32.5909,134700.0
2013-08-21 09:30:00,45.78,45.96,45.63,45.89,150000.0,32.534,32.662,32.4274,32.6122,150000.0
2013-08-21 10:00:00,45.87,45.93,45.8,45.84,46400.0,32.598,32.6406,32.5483,32.5767,46400.0
2013-08-21 10:30:00,45.84,45.92,45.79,45.84,51200.0,32.5767,32.6335,32.5411,32.5767,51200.0
2013-08-21 11:00:00,45.86,45.87,45.5,45.5,25800.0,32.5909,32.598,32.3351,32.3351,25800.0
2013-08-21 11:30:00,45.57,45.57,45.3,45.34,19000.0,32.3848,32.3848,32.1929,32.2214,19000.0
2013-08-21 12:00:00,45.34,45.38,45.25,45.31,32400.0,32.2214,32.2498,32.1574,32.2,32400.0
2013-08-21 12:30:00,45.31,45.43,45.3,45.41,12000.0,32.2,32.2853,32.1929,32.2711,12000.0
2013-08-21 13:00:00,45.41,45.51,45.4,45.46,44200.0,32.2711,32.3422,32.264,32.3066,44200.0
2013-08-21 13:30:00,45.42,45.52,45.39,45.48,27900.0,32.2782,32.3493,32.2569,32.3208,27900.0
2013-08-21 14:00:00,45.48,45.48,45.15,45.35,78000.0,32.3208,32.3208,32.0863,32.2285,78000.0
2013-08-21 14:30:00,45.35,45.74,45.35,45.5,33100.0,32.2285,32.5056,32.2285,32.3351,33100.0
2013-08-21 15:00:00,45.49,45.62,45.45,45.47,31200.0,32.328,32.4203,32.2995,32.3137,31200.0
2013-08-21 15:30:00,45.48,45.53,45.3,45.32,78800.0,32.3208,32.3564,32.1929,32.2071,78800.0
2013-08-22 09:30:00,46.22,46.27,45.93,46.17,126700.0,32.8467,32.8823,32.6406,32.8112,126700.0
2013-08-22 10:00:00,46.13,46.17,46.03,46.12,102100.0,32.7828,32.8112,32.7117,32.7757,102100.0
2013-08-22 10:30:00,46.12,46.14,45.87,45.88,50400.0,32.7757,32.7899,32.598,32.6051,50400.0
2013-08-22 11:00:00,45.87,46.09,45.86,45.95,115600.0,32.598,32.7543,32.5909,32.6549,115600.0
2013-08-22 11:30:00,45.97,46.09,45.85,46.09,71900.0,32.6691,32.7543,32.5838,32.7543,71900.0
2013-08-22 12:00:00,46.08,46.15,45.98,46.08,49500.0,32.7472,32.797,32.6762,32.7472,49500.0
2013-08-22 12:30:00,46.08,46.15,46.07,46.11,10900.0,32.7472,32.797,32.7401,32.7686,10900.0
2013-08-22 13:00:00,46.11,46.12,45.99,46.03,29100.0,32.7686,32.7757,32.6833,32.7117,29100.0
2013-08-22 13:30:00,46.05,46.17,46.03,46.13,22300.0,32.7259,32.8112,32.7117,32.7828,22300.0
2013-08-22 14:00:00,46.13,46.17,46.11,46.12,3200.0,32.7828,32.8112,32.7686,32.7757,3200.0
2013-08-22 14:30:00,46.12,46.16,46.11,46.13,7600.0,32.7757,32.8041,32.7686,32.7828,7600.0
2013-08-22 15:00:00,46.11,46.34,46.08,46.31,21600.0,32.7686,32.932,32.7472,32.9107,21600.0
2013-08-22 15:30:00,46.3,46.35,46.17,46.26,60200.0,32.9036,32.9391,32.8112,32.8752,60200.0
2013-08-23 09:30:00,46.32,46.32,46.11,46.19,98700.0,32.9178,32.9178,32.7686,32.8254,98700.0
2013-08-23 10:00:00,46.2,46.49,46.13,46.41,70200.0,32.8325,33.0386,32.7828,32.9818,70200.0
2013-08-23 10:30:00,46.42,46.58,46.42,46.55,94300.0,32.9889,33.1026,32.9889,33.0813,94300.0
2013-08-23 11:00:00,46.54,46.54,46.33,46.36,72200.0,33.0741,33.0741,32.9249,32.9462,72200.0
2013-08-23 11:30:00,46.33,46.43,46.33,46.35,36400.0,32.9249,32.996,32.9249,32.9391,36400.0
2013-08-23 12:00:00,46.36,46.46,46.35,46.43,52500.0,32.9462,33.0173,32.9391,32.996,52500.0
2013-08-23 12:30:00,46.38,46.44,46.34,46.41,9200.0,32.9604,33.0031,32.932,32.9818,9200.0
2013-08-23 13:00:00,46.4,46.4,46.29,46.35,20300.0,32.9747,32.9747,32.8965,32.9391,20300.0
2013-08-23 13:30:00,46.34,46.43,46.34,46.37,44500.0,32.932,32.996,32.932,32.9533,44500.0
2013-08-23 14:00:00,46.37,46.43,46.34,46.39,94500.0,32.9533,32.996,32.932,32.9675,94500.0
2013-08-23 14:30:00,46.39,46.4,46.32,46.4,22000.0,32.9675,32.9747,32.9178,32.9747,22000.0
2013-08-23 15:00:00,46.39,46.39,46.26,46.38,50500.0,32.9675,32.9675,32.8752,32.9604,50500.0
2013-08-23 15:30:00,46.37,46.62,46.32,46.51,133900.0,32.9533,33.131,32.9178,33.0528,133900.0
2013-08-26 09:30:00,46.06,46.48,46.03,46.41,61500.0,32.733,33.0315,32.7117,32.9818,61500.0
2013-08-26 10:00:00,46.37,46.48,46.28,46.48,55800.0,32.9533,33.0315,32.8894,33.0315,55800.0
2013-08-26 10:30:00,46.48,46.5,46.29,46.42,40400.0,33.0315,33.0457,32.8965,32.9889,40400.0
2013-08-26 11:00:00,46.41,46.43,46.13,46.13,75000.0,32.9818,32.996,32.7828,32.7828,75000.0
2013-08-26 11:30:00,46.12,46.34,46.12,46.16,33600.0,32.7757,32.932,32.7757,32.8041,33600.0
2013-08-26 12:00:00,46.14,46.17,46.03,46.03,14000.0,32.7899,32.8112,32.7117,32.7117,14000.0
2013-08-26 12:30:00,46.04,46.07,46.02,46.06,10800.0,32.7188,32.7401,32.7046,32.733,10800.0
2013-08-26 13:00:00,46.06,46.1,46.02,46.06,27300.0,32.733,32.7615,32.7046,32.733,27300.0
2013-08-26 13:30:00,46.03,46.07,45.97,45.97,32400.0,32.7117,32.7401,32.6691,32.6691,32400.0
2013-08-26 14:00:00,45.95,46.04,45.91,46.01,94000.0,32.6549,32.7188,32.6264,32.6975,94000.0
2013-08-26 14:30:00,46.0,46.03,45.98,46.0,41900.0,32.6904,32.7117,32.6762,32.6904,41900.0
2013-08-26 15:00:00,46.0,46.02,45.72,45.77,54300.0,32.6904,32.7046,32.4914,32.5269,54300.0
2013-08-26 15:30:00,45.75,45.89,45.66,45.68,168200.0,32.5127,32.6122,32.4488,32.463,168200.0
2013-08-27 09:30:00,45.05,45.41,45.05,45.3,85400.0,32.0153,32.2711,32.0153,32.1929,85400.0
2013-08-27 10:00:00,45.32,45.37,45.11,45.17,146000.0,32.2071,32.2427,32.0579,32.1005,146000.0
2013-08-27 10:30:00,45.19,45.37,45.13,45.21,86200.0,32.1148,32.2427,32.0721,32.129,86200.0
2013-08-27 11:00:00,45.21,45.24,45.09,45.15,90700.0,32.129,32.1503,32.0437,32.0863,90700.0
2013-08-27 11:30:00,45.16,45.2,45.04,45.07,48600.0,32.0934,32.1219,32.0082,32.0295,48600.0
2013-08-27 12:00:00,45.07,45.1,44.89,45.01,42400.0,32.0295,32.0508,31.9016,31.9868,42400.0
2013-08-27 12:30:00,45.04,45.09,44.93,45.0,23400.0,32.0082,32.0437,31.93,31.9797,23400.0
2013-08-27 13:00:00,44.98,45.02,44.89,44.89,19700.0,31.9655,31.9939,31.9016,31.9016,19700.0
2013-08-27 13:30:00,44.89,44.99,44.86,44.97,42300.0,31.9016,31.9726,31.8802,31.9584,42300.0
2013-08-27 14:00:00,44.97,44.97,44.76,44.79,32000.0,31.9584,31.9584,31.8092,31.8305,32000.0
2013-08-27 14:30:00,44.79,44.79,44.63,44.7,59700.0,31.8305,31.8305,31.7168,31.7665,59700.0
2013-08-27 15:00:00,44.69,44.73,44.65,44.7,63600.0,31.7594,31.7878,31.731,31.7665,63600.0
2013-08-27 15:30:00,44.7,44.7,44.53,44.61,218600.0,31.7665,31.7665,31.6457,31.7026,218600.0
2013-08-28 09:30:00,44.7,44.77,44.33,44.38,145300.0,31.7665,31.8163,31.5036,31.5391,145300.0
2013-08-28 10:00:00,44.4,44.7,44.3,44.62,102100.0,31.5533,31.7665,31.4823,31.7097,102100.0
2013-08-28 10:30:00,44.58,44.68,44.55,44.63,63300.0,31.6812,31.7523,31.6599,31.7168,63300.0
2013-08-28 11:00:00,44.63,44.83,44.62,44.8,213800.0,31.7168,31.8589,31.7097,31.8376,213800.0
2013-08-28 11:30:00,44.8,44.92,44.74,44.91,59600.0,31.8376,31.9229,31.795,31.9158,59600.0
2013-08-28 12:00:00,44.92,44.98,44.89,44.96,65700.0,31.9229,31.9655,31.9016,31.9513,65700.0
2013-08-28 12:30:00,44.96,44.97,44.92,44.93,23000.0,31.9513,31.9584,31.9229,31.93,23000.0
2013-08-28 13:00:00,44.93,44.96,44.85,44.91,38600.0,31.93,31.9513,31.8731,31.9158,38600.0
2013-08-28 13:30:00,44.92,45.03,44.87,45.03,47500.0,31.9229,32.001,31.8873,32.001,47500.0
2013-08-28 14:00:00,45.02,45.12,45.01,45.1,66500.0,31.9939,32.065,31.9868,32.0508,66500.0
2013-08-28 14:30:00,45.09,45.14,45.0,45.07,78400.0,32.0437,32.0792,31.9797,32.0295,78400.0
2013-08-28 15:00:00,45.07,45.22,45.01,45.19,89200.0,32.0295,32.1361,31.9868,32.1148,89200.0
2013-08-28 15:30:00,45.19,45.26,45.12,45.14,204100.0,32.1148,32.1645,32.065,32.0792,204100.0
2013-08-29 09:30:00,44.7,44.89,44.69,44.71,69000.0,31.7665,31.9016,31.7594,31.7736,69000.0
2013-08-29 10:00:00,44.74,44.83,44.6,44.61,27500.0,31.795,31.8589,31.6955,31.7026,27500.0
2013-08-29 10:30:00,44.61,44.93,44.61,44.8,65200.0,31.7026,31.93,31.7026,31.8376,65200.0
2013-08-29 11:00:00,44.8,44.93,44.8,44.83,47700.0,31.8376,31.93,31.8376,31.8589,47700.0
2013-08-29 11:30:00,44.83,44.87,44.68,44.68,42100.0,31.8589,31.8873,31.7523,31.7523,42100.0
2013-08-29 12:00:00,44.7,44.83,44.7,44.83,19800.0,31.7665,31.8589,31.7665,31.8589,19800.0
2013-08-29 12:30:00,44.84,44.87,44.68,44.69,38000.0,31.866,31.8873,31.7523,31.7594,38000.0
2013-08-29 13:00:00,44.7,44.7,44.56,44.56,28300.0,31.7665,31.7665,31.667,31.667,28300.0
2013-08-29 13:30:00,44.58,44.59,44.46,44.49,33500.0,31.6812,31.6884,31.596,31.6173,33500.0
2013-08-29 14:00:00,44.49,44.62,44.48,44.6,14600.0,31.6173,31.7097,31.6102,31.6955,14600.0
2013-08-29 14:30:00,44.6,44.67,44.54,44.56,20700.0,31.6955,31.7452,31.6528,31.667,20700.0
2013-08-29 15:00:00,44.55,44.61,44.51,44.51,20900.0,31.6599,31.7026,31.6315,31.6315,20900.0
2013-08-29 15:30:00,44.52,44.62,44.4,44.55,96300.0,31.6386,31.7097,31.5533,31.6599,96300.0
2013-08-30 09:30:00,44.21,44.52,44.13,44.48,105600.0,31.4183,31.6386,31.3615,31.6102,105600.0
2013-08-30 10:00:00,44.44,44.48,44.27,44.35,45600.0,31.5818,31.6102,31.4609,31.5178,45600.0
2013-08-30 10:30:00,44.33,44.48,44.2,44.22,82600.0,31.5036,31.6102,31.4112,31.4254,82600.0
2013-08-30 11:00:00,44.23,44.31,44.11,44.12,73500.0,31.4325,31.4894,31.3472,31.3543,73500.0
2013-08-30 11:30:00,44.12,44.25,44.12,44.15,25100.0,31.3543,31.4467,31.3543,31.3757,25100.0
2013-08-30 12:00:00,44.14,44.27,44.13,44.25,27100.0,31.3686,31.4609,31.3615,31.4467,27100.0
2013-08-30 12:30:00,44.25,44.34,44.25,44.34,18100.0,31.4467,31.5107,31.4467,31.5107,18100.0
2013-08-30 13:00:00,44.31,44.45,44.24,44.34,27300.0,31.4894,31.5889,31.4396,31.5107,27300.0
2013-08-30 13:30:00,44.34,44.34,44.15,44.16,25800.0,31.5107,31.5107,31.3757,31.3828,25800.0
2013-08-30 14:00:00,44.16,44.22,44.14,44.21,38000.0,31.3828,31.4254,31.3686,31.4183,38000.0
2013-08-30 14:30:00,44.22,44.23,44.07,44.18,71900.0,31.4254,31.4325,31.3188,31.397,71900.0
2013-08-30 15:00:00,44.16,44.24,44.13,44.19,78300.0,31.3828,31.4396,31.3615,31.4041,78300.0
2013-08-30 15:30:00,44.19,44.25,44.1,44.21,161400.0,31.4041,31.4467,31.3401,31.4183,161400.0
2013-09-03 09:30:00,44.56,44.74,44.16,44.24,120500.0,31.667,31.795,31.3828,31.4396,120500.0
2013-09-03 10:00:00,44.23,44.41,44.14,44.35,68500.0,31.4325,31.5604,31.3686,31.5178,68500.0
2013-09-03 10:30:00,44.34,44.54,44.32,44.39,33400.0,31.5107,31.6528,31.4965,31.5462,33400.0
2013-09-03 11:00:00,44.4,44.56,44.29,44.29,48800.0,31.5533,31.667,31.4752,31.4752,48800.0
2013-09-03 11:30:00,44.31,44.54,44.24,44.47,24500.0,31.4894,31.6528,31.4396,31.6031,24500.0
2013-09-03 12:00:00,44.48,44.54,44.36,44.4,31600.0,31.6102,31.6528,31.5249,31.5533,31600.0
2013-09-03 12:30:00,44.39,44.41,44.22,44.26,18400.0,31.5462,31.5604,31.4254,31.4538,18400.0
2013-09-03 13:00:00,44.24,44.29,44.11,44.2,67700.0,31.4396,31.4752,31.3472,31.4112,67700.0
2013-09-03 13:30:00,44.2,44.26,44.11,44.13,42800.0,31.4112,31.4538,31.3472,31.3615,42800.0
2013-09-03 14:00:00,44.15,44.29,44.12,44.27,44500.0,31.3757,31.4752,31.3543,31.4609,44500.0
2013-09-03 14:30:00,44.27,44.39,44.26,44.39,41400.0,31.4609,31.5462,31.4538,31.5462,41400.0
2013-09-03 15:00:00,44.4,44.56,44.38,44.56,65300.0,31.5533,31.667,31.5391,31.667,65300.0
2013-09-03 15:30:00,44.56,44.63,44.54,44.6,77300.0,31.667,31.7168,31.6528,31.6955,77300.0
2013-09-04 09:30:00,43.98,44.28,43.97,44.28,91900.0,31.2549,31.4681,31.2477,31.4681,91900.0
2013-09-04 10:00:00,44.26,44.36,44.2,44.28,125500.0,31.4538,31.5249,31.4112,31.4681,125500.0
2013-09-04 10:30:00,44.29,44.4,44.26,44.39,31000.0,31.4752,31.5533,31.4538,31.5462,31000.0
2013-09-04 11:00:00,44.37,44.61,44.37,44.57,65800.0,31.532,31.7026,31.532,31.6741,65800.0
2013-09-04 11:30:00,44.56,44.71,44.53,44.68,23000.0,31.667,31.7736,31.6457,31.7523,23000.0
2013-09-04 12:00:00,44.69,44.73,44.6,44.65,29300.0,31.7594,31.7878,31.6955,31.731,29300.0
2013-09-04 12:30:00,44.65,44.66,44.49,44.49,36200.0,31.731,31.7381,31.6173,31.6173,36200.0
2013-09-04 13:00:00,44.5,44.6,44.44,44.59,19500.0,31.6244,31.6955,31.5818,31.6884,19500.0
2013-09-04 13:30:00,44.6,44.63,44.45,44.46,27100.0,31.6955,31.7168,31.5889,31.596,27100.0
2013-09-04 14:00:00,44.46,44.48,44.36,44.37,37600.0,31.596,31.6102,31.5249,31.532,37600.0
2013-09-04 14:30:00,44.37,44.44,44.37,44.39,34700.0,31.532,31.5818,31.532,31.5462,34700.0
2013-09-04 15:00:00,44.39,44.54,44.37,44.46,81500.0,31.5462,31.6528,31.532,31.596,81500.0
2013-09-04 15:30:00,44.46,44.48,44.38,44.43,81000.0,31.596,31.6102,31.5391,31.5747,81000.0
2013-09-05 09:30:00,44.17,44.62,44.15,44.49,111400.0,31.3899,31.7097,31.3757,31.6173,111400.0
2013-09-05 10:00:00,44.48,44.61,44.4,44.54,151900.0,31.6102,31.7026,31.5533,31.6528,151900.0
2013-09-05 10:30:00,44.53,44.54,44.32,44.48,34600.0,31.6457,31.6528,31.4965,31.6102,34600.0
2013-09-05 11:00:00,44.48,44.6,44.48,44.57,51100.0,31.6102,31.6955,31.6102,31.6741,51100.0
2013-09-05 11:30:00,44.64,44.88,44.63,44.76,24100.0,31.7239,31.8944,31.7168,31.8092,24100.0
2013-09-05 12:00:00,44.76,44.77,44.64,44.66,36200.0,31.8092,31.8163,31.7239,31.7381,36200.0
2013-09-05 12:30:00,44.66,44.71,44.62,44.71,21600.0,31.7381,31.7736,31.7097,31.7736,21600.0
2013-09-05 13:00:00,44.71,44.82,44.66,44.81,41600.0,31.7736,31.8518,31.7381,31.8447,41600.0
2013-09-05 13:30:00,44.83,44.88,44.74,44.75,41800.0,31.8589,31.8944,31.795,31.8021,41800.0
2013-09-05 14:00:00,44.75,44.9,44.75,44.81,19800.0,31.8021,31.9087,31.8021,31.8447,19800.0
2013-09-05 14:30:00,44.82,44.93,44.8,44.92,29900.0,31.8518,31.93,31.8376,31.9229,29900.0
2013-09-05 15:00:00,44.92,44.93,44.83,44.87,46200.0,31.9229,31.93,31.8589,31.8873,46200.0
2013-09-05 15:30:00,44.87,44.89,44.77,44.78,57600.0,31.8873,31.9016,31.8163,31.8234,57600.0
2013-09-06 09:30:00,45.01,45.17,44.64,44.77,74100.0,31.9868,32.1005,31.7239,31.8163,74100.0
2013-09-06 10:00:00,44.77,44.81,44.58,44.62,139300.0,31.8163,31.8447,31.6812,31.7097,139300.0
2013-09-06 10:30:00,44.64,44.99,44.64,44.9,55500.0,31.7239,31.9726,31.7239,31.9087,55500.0
2013-09-06 11:00:00,44.9,45.27,44.9,45.27,64200.0,31.9087,32.1716,31.9087,32.1716,64200.0
2013-09-06 11:30:00,45.27,45.32,45.22,45.27,20800.0,32.1716,32.2071,32.1361,32.1716,20800.0
2013-09-06 12:00:00,45.26,45.26,45.16,45.18,21400.0,32.1645,32.1645,32.0934,32.1076,21400.0
2013-09-06 12:30:00,45.19,45.2,45.06,45.11,21800.0,32.1148,32.1219,32.0224,32.0579,21800.0
2013-09-06 13:00:00,45.11,45.23,45.11,45.22,17800.0,32.0579,32.1432,32.0579,32.1361,17800.0
2013-09-06 13:30:00,45.22,45.22,45.12,45.12,36900.0,32.1361,32.1361,32.065,32.065,36900.0
2013-09-06 14:00:00,45.12,45.22,45.12,45.19,27100.0,32.065,32.1361,32.065,32.1148,27100.0
2013-09-06 14:30:00,45.2,45.27,45.15,45.16,45100.0,32.1219,32.1716,32.0863,32.0934,45100.0
2013-09-06 15:00:00,45.16,45.16,45.03,45.08,51900.0,32.0934,32.0934,32.001,32.0366,51900.0
2013-09-06 15:30:00,45.09,45.09,44.89,44.91,66500.0,32.0437,32.0437,31.9016,31.9158,66500.0
2013-09-09 09:30:00,45.47,45.73,45.43,45.66,136700.0,32.3137,32.4985,32.2853,32.4488,136700.0
2013-09-09 10:00:00,45.64,45.77,45.64,45.65,46500.0,32.4346,32.5269,32.4346,32.4417,46500.0
2013-09-09 10:30:00,45.66,45.75,45.54,45.64,80300.0,32.4488,32.5127,32.3635,32.4346,80300.0
2013-09-09 11:00:00,45.64,45.8,45.59,45.77,88100.0,32.4346,32.5483,32.399,32.5269,88100.0
2013-09-09 11:30:00,45.77,45.77,45.62,45.68,27200.0,32.5269,32.5269,32.4203,32.463,27200.0
2013-09-09 12:00:00,45.68,45.82,45.67,45.8,20000.0,32.463,32.5625,32.4559,32.5483,20000.0
2013-09-09 12:30:00,45.8,45.82,45.74,45.75,29000.0,32.5483,32.5625,32.5056,32.5127,29000.0
2013-09-09 13:00:00,45.76,45.91,45.75,45.86,45900.0,32.5198,32.6264,32.5127,32.5909,45900.0
2013-09-09 13:30:00,45.86,46.0,45.85,46.0,49800.0,32.5909,32.6904,32.5838,32.6904,49800.0
2013-09-09 14:00:00,46.0,46.0,45.91,45.92,40100.0,32.6904,32.6904,32.6264,32.6335,40100.0
2013-09-09 14:30:00,45.92,46.0,45.86,45.99,46500.0,32.6335,32.6904,32.5909,32.6833,46500.0
2013-09-09 15:00:00,46.0,46.1,45.99,46.09,48700.0,32.6904,32.7615,32.6833,32.7543,48700.0
2013-09-09 15:30:00,46.08,46.13,46.04,46.1,106800.0,32.7472,32.7828,32.7188,32.7615,106800.0
2013-09-10 09:30:00,46.2,46.72,46.16,46.67,204200.0,32.8325,33.2021,32.8041,33.1665,204200.0
2013-09-10 10:00:00,46.71,46.71,46.52,46.52,156600.0,33.195,33.195,33.0599,33.0599,156600.0
2013-09-10 10:30:00,46.52,46.59,46.5,46.57,73200.0,33.0599,33.1097,33.0457,33.0955,73200.0
2013-09-10 11:00:00,46.57,46.64,46.55,46.61,55100.0,33.0955,33.1452,33.0813,33.1239,55100.0
2013-09-10 11:30:00,46.62,46.64,46.59,46.61,45100.0,33.131,33.1452,33.1097,33.1239,45100.0
2013-09-10 12:00:00,46.62,46.67,46.6,46.61,38500.0,33.131,33.1665,33.1168,33.1239,38500.0
2013-09-10 12:30:00,46.62,46.72,46.61,46.67,26000.0,33.131,33.2021,33.1239,33.1665,26000.0
2013-09-10 13:00:00,46.67,46.72,46.66,46.68,37100.0,33.1665,33.2021,33.1594,33.1736,37100.0
2013-09-10 13:30:00,46.7,46.78,46.69,46.77,70800.0,33.1879,33.2447,33.1807,33.2376,70800.0
2013-09-10 14:00:00,46.76,46.78,46.74,46.76,34000.0,33.2305,33.2447,33.2163,33.2305,34000.0
2013-09-10 14:30:00,46.76,46.76,46.71,46.73,35200.0,33.2305,33.2305,33.195,33.2092,35200.0
2013-09-10 15:00:00,46.73,46.73,46.63,46.67,54300.0,33.2092,33.2092,33.1381,33.1665,54300.0
2013-09-10 15:30:00,46.68,46.79,46.64,46.77,142200.0,33.1736,33.2518,33.1452,33.2376,142200.0
2013-09-11 09:30:00,46.92,46.98,46.75,46.87,101200.0,33.3442,33.3868,33.2234,33.3087,101200.0
2013-09-11 10:00:00,46.86,46.92,46.57,46.57,83200.0,33.3016,33.3442,33.0955,33.0955,83200.0
2013-09-11 10:30:00,46.58,46.62,46.54,46.58,44600.0,33.1026,33.131,33.0741,33.1026,44600.0
2013-09-11 11:00:00,46.56,46.6,46.41,46.53,24800.0,33.0884,33.1168,32.9818,33.067,24800.0
2013-09-11 11:30:00,46.56,46.57,46.39,46.53,74300.0,33.0884,33.0955,32.9675,33.067,74300.0
2013-09-11 12:00:00,46.56,46.57,46.45,46.5,80000.0,33.0884,33.0955,33.0102,33.0457,80000.0
2013-09-11 12:30:00,46.51,46.69,46.48,46.65,38100.0,33.0528,33.1807,33.0315,33.1523,38100.0
2013-09-11 13:00:00,46.66,46.76,46.56,46.76,92300.0,33.1594,33.2305,33.0884,33.2305,92300.0
2013-09-11 13:30:00,46.74,46.75,46.66,46.68,33000.0,33.2163,33.2234,33.1594,33.1736,33000.0
2013-09-11 14:00:00,46.68,46.7,46.59,46.7,66800.0,33.1736,33.1879,33.1097,33.1879,66800.0
2013-09-11 14:30:00,46.71,46.83,46.7,46.8,47800.0,33.195,33.2802,33.1879,33.2589,47800.0
2013-09-11 15:00:00,46.79,46.8,46.69,46.69,118100.0,33.2518,33.2589,33.1807,33.1807,118100.0
2013-09-11 15:30:00,46.7,46.85,46.69,46.85,74000.0,33.1879,33.2944,33.1807,33.2944,74000.0
2013-09-12 09:30:00,46.53,46.68,46.4,46.63,111600.0,33.067,33.1736,32.9747,33.1381,111600.0
2013-09-12 10:00:00,46.61,46.82,46.54,46.76,17300.0,33.1239,33.2731,33.0741,33.2305,17300.0
2013-09-12 10:30:00,46.82,46.87,46.72,46.74,41300.0,33.2731,33.3087,33.2021,33.2163,41300.0
2013-09-12 11:00:00,46.71,46.71,46.57,46.61,40900.0,33.195,33.195,33.0955,33.1239,40900.0
2013-09-12 11:30:00,46.61,46.63,46.21,46.21,75700.0,33.1239,33.1381,32.8396,32.8396,75700.0
2013-09-12 12:00:00,46.2,46.29,46.15,46.18,38500.0,32.8325,32.8965,32.797,32.8183,38500.0
2013-09-12 12:30:00,46.19,46.25,46.16,46.21,37000.0,32.8254,32.8681,32.8041,32.8396,37000.0
2013-09-12 13:00:00,46.2,46.34,46.19,46.27,22900.0,32.8325,32.932,32.8254,32.8823,22900.0
2013-09-12 13:30:00,46.28,46.29,46.19,46.2,24600.0,32.8894,32.8965,32.8254,32.8325,24600.0
2013-09-12 14:00:00,46.22,46.31,46.19,46.22,36000.0,32.8467,32.9107,32.8254,32.8467,36000.0
2013-09-12 14:30:00,46.22,46.23,46.18,46.23,23500.0,32.8467,32.8538,32.8183,32.8538,23500.0
2013-09-12 15:00:00,46.26,46.3,46.17,46.28,48000.0,32.8752,32.9036,32.8112,32.8894,48000.0
2013-09-12 15:30:00,46.28,46.3,46.19,46.25,90400.0,32.8894,32.9036,32.8254,32.8681,90400.0
2013-09-13 09:30:00,46.4,46.42,46.15,46.18,92700.0,32.9747,32.9889,32.797,32.8183,92700.0
2013-09-13 10:00:00,46.19,46.2,45.92,46.03,71800.0,32.8254,32.8325,32.6335,32.7117,71800.0
2013-09-13 10:30:00,46.04,46.06,45.91,45.94,56200.0,32.7188,32.733,32.6264,32.6477,56200.0
2013-09-13 11:00:00,45.93,46.2,45.91,46.2,50400.0,32.6406,32.8325,32.6264,32.8325,50400.0
2013-09-13 11:30:00,46.18,46.18,45.99,46.05,18000.0,32.8183,32.8183,32.6833,32.7259,18000.0
2013-09-13 12:00:00,46.05,46.13,46.01,46.03,26200.0,32.7259,32.7828,32.6975,32.7117,26200.0
2013-09-13 12:30:00,46.04,46.06,46.0,46.03,26400.0,32.7188,32.733,32.6904,32.7117,26400.0
2013-09-13 13:00:00,46.03,46.24,45.98,46.24,34900.0,32.7117,32.8609,32.6762,32.8609,34900.0
2013-09-13 13:30:00,46.26,46.26,46.06,46.11,44600.0,32.8752,32.8752,32.733,32.7686,44600.0
2013-09-13 14:00:00,46.1,46.25,46.1,46.23,51200.0,32.7615,32.8681,32.7615,32.8538,51200.0
2013-09-13 14:30:00,46.23,46.3,46.22,46.29,70000.0,32.8538,32.9036,32.8467,32.8965,70000.0
2013-09-13 15:00:00,46.29,46.39,46.29,46.39,49800.0,32.8965,32.9675,32.8965,32.9675,49800.0
2013-09-13 15:30:00,46.39,46.45,46.28,46.29,190100.0,32.9675,33.0102,32.8894,32.8965,190100.0
2013-09-16 09:30:00,47.24,47.3,46.88,47.23,128000.0,33.5716,33.6142,33.3158,33.5645,128000.0
2013-09-16 10:00:00,47.24,47.33,47.17,47.27,76200.0,33.5716,33.6356,33.5219,33.5929,76200.0
2013-09-16 10:30:00,47.25,47.39,47.18,47.18,154800.0,33.5787,33.6782,33.529,33.529,154800.0
2013-09-16 11:00:00,47.2,47.36,47.18,47.36,87600.0,33.5432,33.6569,33.529,33.6569,87600.0
2013-09-16 11:30:00,47.34,47.35,47.17,47.22,27700.0,33.6427,33.6498,33.5219,33.5574,27700.0
2013-09-16 12:00:00,47.22,47.31,47.15,47.21,23900.0,33.5574,33.6214,33.5076,33.5503,23900.0
2013-09-16 12:30:00,47.21,47.21,47.06,47.09,30800.0,33.5503,33.5503,33.4437,33.465,30800.0
2013-09-16 13:00:00,47.08,47.16,47.02,47.1,30300.0,33.4579,33.5148,33.4153,33.4721,30300.0
2013-09-16 13:30:00,47.11,47.23,47.11,47.18,36300.0,33.4792,33.5645,33.4792,33.529,36300.0
2013-09-16 14:00:00,47.19,47.19,47.0,47.02,26700.0,33.5361,33.5361,33.401,33.4153,26700.0
2013-09-16 14:30:00,47.02,47.04,46.88,46.88,41300.0,33.4153,33.4295,33.3158,33.3158,41300.0
2013-09-16 15:00:00,46.88,47.01,46.86,46.95,41200.0,33.3158,33.4082,33.3016,33.3655,41200.0
2013-09-16 15:30:00,46.95,46.95,46.83,46.88,101300.0,33.3655,33.3655,33.2802,33.3158,101300.0
2013-09-17 09:30:00,47.22,47.29,47.12,47.13,63200.0,33.5574,33.6071,33.4863,33.4934,63200.0
2013-09-17 10:00:00,47.14,47.25,47.05,47.25,68500.0,33.5005,33.5787,33.4366,33.5787,68500.0
2013-09-17 10:30:00,47.26,47.28,47.12,47.13,69900.0,33.5858,33.6,33.4863,33.4934,69900.0
2013-09-17 11:00:00,47.15,47.31,47.15,47.29,62900.0,33.5076,33.6214,33.5076,33.6071,62900.0
2013-09-17 11:30:00,47.3,47.34,47.28,47.28,41800.0,33.6142,33.6427,33.6,33.6,41800.0
2013-09-17 12:00:00,47.28,47.29,47.2,47.22,34400.0,33.6,33.6071,33.5432,33.5574,34400.0
2013-09-17 12:30:00,47.23,47.27,47.23,47.26,27300.0,33.5645,33.5929,33.5645,33.5858,27300.0
2013-09-17 13:00:00,47.25,47.31,47.25,47.3,23100.0,33.5787,33.6214,33.5787,33.6142,23100.0
2013-09-17 13:30:00,47.28,47.29,47.2,47.21,33300.0,33.6,33.6071,33.5432,33.5503,33300.0
2013-09-17 14:00:00,47.22,47.35,47.22,47.35,40900.0,33.5574,33.6498,33.5574,33.6498,40900.0
2013-09-17 14:30:00,47.36,47.39,47.34,47.36,33300.0,33.6569,33.6782,33.6427,33.6569,33300.0
2013-09-17 15:00:00,47.36,47.36,47.24,47.24,47500.0,33.6569,33.6569,33.5716,33.5716,47500.0
2013-09-17 15:30:00,47.25,47.32,47.14,47.28,141400.0,33.5787,33.6285,33.5005,33.6,141400.0
2013-09-18 09:30:00,47.4,47.71,47.3,47.63,132400.0,33.6853,33.9056,33.6142,33.8488,132400.0
2013-09-18 10:00:00,47.63,47.65,47.34,47.4,38400.0,33.8488,33.863,33.6427,33.6853,38400.0
2013-09-18 10:30:00,47.42,47.48,47.33,47.44,86500.0,33.6995,33.7422,33.6356,33.7137,86500.0
2013-09-18 11:00:00,47.43,47.54,47.38,47.41,48500.0,33.7066,33.7848,33.6711,33.6924,48500.0
2013-09-18 11:30:00,47.42,47.48,47.35,47.45,28300.0,33.6995,33.7422,33.6498,33.7208,28300.0
2013-09-18 12:00:00,47.44,47.54,47.38,47.52,30800.0,33.7137,33.7848,33.6711,33.7706,30800.0
2013-09-18 12:30:00,47.51,47.52,47.46,47.47,16500.0,33.7635,33.7706,33.728,33.7351,16500.0
2013-09-18 13:00:00,47.47,47.72,47.46,47.68,34900.0,33.7351,33.9127,33.728,33.8843,34900.0
2013-09-18 13:30:00,47.66,47.66,47.54,47.56,15800.0,33.8701,33.8701,33.7848,33.799,15800.0
2013-09-18 14:00:00,47.57,48.43,47.56,48.32,91500.0,33.8061,34.4173,33.799,34.3391,91500.0
2013-09-18 14:30:00,48.31,48.62,48.17,48.62,29300.0,34.332,34.5523,34.2325,34.5523,29300.0
2013-09-18 15:00:00,48.64,48.73,48.58,48.72,77700.0,34.5665,34.6305,34.5239,34.6234,77700.0
2013-09-18 15:30:00,48.71,48.8,48.66,48.78,148400.0,34.6163,34.6802,34.5807,34.666,148400.0
2013-09-19 09:30:00,49.8,49.82,49.49,49.56,182100.0,35.3909,35.4051,35.1706,35.2203,182100.0
2013-09-19 10:00:00,49.56,49.87,49.5,49.7,139800.0,35.2203,35.4406,35.1777,35.3198,139800.0
2013-09-19 10:30:00,49.7,49.76,49.56,49.74,87600.0,35.3198,35.3625,35.2203,35.3483,87600.0
2013-09-19 11:00:00,49.75,49.79,49.6,49.79,98400.0,35.3554,35.3838,35.2488,35.3838,98400.0
2013-09-19 11:30:00,49.79,49.83,49.55,49.58,43100.0,35.3838,35.4122,35.2132,35.2346,43100.0
2013-09-19 12:00:00,49.58,49.62,49.51,49.56,87300.0,35.2346,35.263,35.1848,35.2203,87300.0
2013-09-19 12:30:00,49.56,49.57,49.5,49.5,42800.0,35.2203,35.2274,35.1777,35.1777,42800.0
2013-09-19 13:00:00,49.5,49.54,49.41,49.43,52800.0,35.1777,35.2061,35.1137,35.128,52800.0
2013-09-19 13:30:00,49.41,49.43,49.29,49.32,68000.0,35.1137,35.128,35.0285,35.0498,68000.0
2013-09-19 14:00:00,49.33,49.54,49.28,49.52,47000.0,35.0569,35.2061,35.0214,35.1919,47000.0
2013-09-19 14:30:00,49.52,49.53,49.42,49.42,49600.0,35.1919,35.199,35.1208,35.1208,49600.0
2013-09-19 15:00:00,49.43,49.47,49.39,49.4,128000.0,35.128,35.1564,35.0995,35.1066,128000.0
2013-09-19 15:30:00,49.4,49.51,49.37,49.45,169500.0,35.1066,35.1848,35.0853,35.1422,169500.0
2013-09-20 09:30:00,49.07,49.15,48.81,48.88,90400.0,34.8721,34.929,34.6873,34.7371,90400.0
2013-09-20 10:00:00,48.89,49.05,48.88,49.02,94400.0,34.7442,34.8579,34.7371,34.8366,94400.0
2013-09-20 10:30:00,49.04,49.04,48.71,48.78,46300.0,34.8508,34.8508,34.6163,34.666,46300.0
2013-09-20 11:00:00,48.79,48.88,48.55,48.62,53900.0,34.6731,34.7371,34.5026,34.5523,53900.0
2013-09-20 11:30:00,48.59,48.65,48.51,48.56,11800.0,34.531,34.5736,34.4741,34.5097,11800.0
2013-09-20 12:00:00,48.56,48.64,48.51,48.56,15200.0,34.5097,34.5665,34.4741,34.5097,15200.0
2013-09-20 12:30:00,48.56,48.65,48.45,48.6,68000.0,34.5097,34.5736,34.4315,34.5381,68000.0
2013-09-20 13:00:00,48.63,48.63,48.5,48.5,15100.0,34.5594,34.5594,34.467,34.467,15100.0
2013-09-20 13:30:00,48.53,48.6,48.52,48.59,22600.0,34.4884,34.5381,34.4813,34.531,22600.0
2013-09-20 14:00:00,48.58,48.63,48.52,48.63,38000.0,34.5239,34.5594,34.4813,34.5594,38000.0
2013-09-20 14:30:00,48.63,48.66,48.55,48.58,30100.0,34.5594,34.5807,34.5026,34.5239,30100.0
2013-09-20 15:00:00,48.58,48.58,48.41,48.46,40400.0,34.5239,34.5239,34.4031,34.4386,40400.0
2013-09-20 15:30:00,48.45,48.59,48.45,48.48,150100.0,34.4315,34.531,34.4315,34.4528,150100.0
2013-09-23 09:30:00,48.79,48.88,48.7,48.77,112100.0,34.6731,34.7371,34.6092,34.6589,112100.0
2013-09-23 10:00:00,48.78,48.83,48.6,48.6,93300.0,34.666,34.7016,34.5381,34.5381,93300.0
2013-09-23 10:30:00,48.6,48.69,48.51,48.52,53700.0,34.5381,34.6021,34.4741,34.4813,53700.0
2013-09-23 11:00:00,48.52,48.56,48.45,48.46,58500.0,34.4813,34.5097,34.4315,34.4386,58500.0
2013-09-23 11:30:00,48.47,48.49,48.27,48.3,33700.0,34.4457,34.4599,34.3036,34.3249,33700.0
2013-09-23 12:00:00,48.3,48.37,47.73,47.9,285600.0,34.3249,34.3747,33.9198,34.0406,285600.0
2013-09-23 12:30:00,47.91,47.97,47.84,47.87,45400.0,34.0477,34.0904,33.998,34.0193,45400.0
2013-09-23 13:00:00,47.87,47.88,47.69,47.74,89400.0,34.0193,34.0264,33.8914,33.9269,89400.0
2013-09-23 13:30:00,47.73,47.74,47.59,47.68,85100.0,33.9198,33.9269,33.8203,33.8843,85100.0
2013-09-23 14:00:00,47.69,47.78,47.69,47.77,35700.0,33.8914,33.9554,33.8914,33.9483,35700.0
2013-09-23 14:30:00,47.78,47.81,47.58,47.58,53100.0,33.9554,33.9767,33.8132,33.8132,53100.0
2013-09-23 15:00:00,47.59,47.64,47.49,47.64,99900.0,33.8203,33.8559,33.7493,33.8559,99900.0
2013-09-23 15:30:00,47.64,47.72,47.49,47.51,137100.0,33.8559,33.9127,33.7493,33.7635,137100.0
2013-09-24 09:30:00,47.81,47.96,47.67,47.9,265400.0,33.9767,34.0833,33.8772,34.0406,265400.0
2013-09-24 10:00:00,47.9,48.07,47.87,48.04,129300.0,34.0406,34.1615,34.0193,34.1401,129300.0
2013-09-24 10:30:00,48.05,48.26,47.99,48.23,97500.0,34.1472,34.2965,34.1046,34.2752,97500.0
2013-09-24 11:00:00,48.24,48.32,48.2,48.26,83400.0,34.2823,34.3391,34.2538,34.2965,83400.0
2013-09-24 11:30:00,48.26,48.35,48.19,48.34,63100.0,34.2965,34.3604,34.2467,34.3533,63100.0
2013-09-24 12:00:00,48.36,48.36,48.25,48.29,24300.0,34.3675,34.3675,34.2894,34.3178,24300.0
2013-09-24 12:30:00,48.28,48.38,48.25,48.33,59800.0,34.3107,34.3818,34.2894,34.3462,59800.0
2013-09-24 13:00:00,48.34,48.39,48.32,48.37,57100.0,34.3533,34.3889,34.3391,34.3747,57100.0
2013-09-24 13:30:00,48.37,48.37,48.28,48.28,51500.0,34.3747,34.3747,34.3107,34.3107,51500.0
2013-09-24 14:00:00,48.28,48.36,48.25,48.35,102700.0,34.3107,34.3675,34.2894,34.3604,102700.0
2013-09-24 14:30:00,48.35,48.53,48.35,48.5,139100.0,34.3604,34.4884,34.3604,34.467,139100.0
2013-09-24 15:00:00,48.5,48.5,48.32,48.32,60100.0,34.467,34.467,34.3391,34.3391,60100.0
2013-09-24 15:30:00,48.32,48.33,48.06,48.12,178700.0,34.3391,34.3462,34.1543,34.197,178700.0
2013-09-25 09:30:00,48.45,48.59,48.41,48.52,58000.0,34.4315,34.531,34.4031,34.4813,58000.0
2013-09-25 10:00:00,48.53,48.66,48.47,48.56,96200.0,34.4884,34.5807,34.4457,34.5097,96200.0
2013-09-25 10:30:00,48.55,48.7,48.54,48.58,114500.0,34.5026,34.6092,34.4955,34.5239,114500.0
2013-09-25 11:00:00,48.6,48.83,48.59,48.83,40900.0,34.5381,34.7016,34.531,34.7016,40900.0
2013-09-25 11:30:00,48.81,48.85,48.62,48.63,45300.0,34.6873,34.7158,34.5523,34.5594,45300.0
2013-09-25 12:00:00,48.63,48.65,48.58,48.63,25700.0,34.5594,34.5736,34.5239,34.5594,25700.0
2013-09-25 12:30:00,48.63,48.73,48.6,48.72,21200.0,34.5594,34.6305,34.5381,34.6234,21200.0
2013-09-25 13:00:00,48.74,48.79,48.73,48.75,25700.0,34.6376,34.6731,34.6305,34.6447,25700.0
2013-09-25 13:30:00,48.73,48.78,48.68,48.76,94100.0,34.6305,34.666,34.595,34.6518,94100.0
2013-09-25 14:00:00,48.75,48.84,48.73,48.74,68600.0,34.6447,34.7087,34.6305,34.6376,68600.0
2013-09-25 14:30:00,48.75,48.75,48.61,48.7,60300.0,34.6447,34.6447,34.5452,34.6092,60300.0
2013-09-25 15:00:00,48.7,48.86,48.66,48.7,117600.0,34.6092,34.7229,34.5807,34.6092,117600.0
2013-09-25 15:30:00,48.7,48.79,48.6,48.61,136200.0,34.6092,34.6731,34.5381,34.5452,136200.0
2013-09-26 09:30:00,48.25,48.53,48.25,48.49,41700.0,34.2894,34.4884,34.2894,34.4599,41700.0
2013-09-26 10:00:00,48.5,48.69,48.3,48.39,36200.0,34.467,34.6021,34.3249,34.3889,36200.0
2013-09-26 10:30:00,48.38,48.38,48.2,48.3,53300.0,34.3818,34.3818,34.2538,34.3249,53300.0
2013-09-26 11:00:00,48.29,48.33,48.12,48.13,65700.0,34.3178,34.3462,34.197,34.2041,65700.0
2013-09-26 11:30:00,48.13,48.28,48.12,48.14,39800.0,34.2041,34.3107,34.197,34.2112,39800.0
2013-09-26 12:00:00,48.14,48.28,48.11,48.26,39300.0,34.2112,34.3107,34.1899,34.2965,39300.0
2013-09-26 12:30:00,48.23,48.26,48.14,48.2,35800.0,34.2752,34.2965,34.2112,34.2538,35800.0
2013-09-26 13:00:00,48.19,48.28,48.18,48.26,35700.0,34.2467,34.3107,34.2396,34.2965,35700.0
2013-09-26 13:30:00,48.27,48.28,48.14,48.22,23300.0,34.3036,34.3107,34.2112,34.2681,23300.0
2013-09-26 14:00:00,48.21,48.24,48.15,48.24,144800.0,34.2609,34.2823,34.2183,34.2823,144800.0
2013-09-26 14:30:00,48.24,48.26,48.2,48.22,42500.0,34.2823,34.2965,34.2538,34.2681,42500.0
2013-09-26 15:00:00,48.23,48.41,48.23,48.39,77400.0,34.2752,34.4031,34.2752,34.3889,77400.0
2013-09-26 15:30:00,48.4,48.53,48.39,48.48,166700.0,34.396,34.4884,34.3889,34.4528,166700.0
2013-09-27 09:30:00,46.38,46.47,45.9,45.91,363700.0,32.9604,33.0244,32.6193,32.6264,363700.0
2013-09-27 10:00:00,45.93,46.41,45.91,46.31,322800.0,32.6406,32.9818,32.6264,32.9107,322800.0
2013-09-27 10:30:00,46.32,46.82,46.31,46.78,277800.0,32.9178,33.2731,32.9107,33.2447,277800.0
2013-09-27 11:00:00,46.77,46.8,46.61,46.67,146400.0,33.2376,33.2589,33.1239,33.1665,146400.0
2013-09-27 11:30:00,46.65,46.75,46.57,46.58,43300.0,33.1523,33.2234,33.0955,33.1026,43300.0
2013-09-27 12:00:00,46.56,46.86,46.5,46.84,85800.0,33.0884,33.3016,33.0457,33.2873,85800.0
2013-09-27 12:30:00,46.86,47.18,46.83,46.99,174900.0,33.3016,33.529,33.2802,33.3939,174900.0
2013-09-27 13:00:00,47.0,47.33,46.98,47.12,167600.0,33.401,33.6356,33.3868,33.4863,167600.0
2013-09-27 13:30:00,47.12,47.13,46.94,46.95,56500.0,33.4863,33.4934,33.3584,33.3655,56500.0
2013-09-27 14:00:00,46.95,46.95,46.8,46.93,107300.0,33.3655,33.3655,33.2589,33.3513,107300.0
2013-09-27 14:30:00,46.92,47.14,46.91,47.09,287400.0,33.3442,33.5005,33.3371,33.465,287400.0
2013-09-27 15:00:00,47.09,47.21,46.85,46.91,177400.0,33.465,33.5503,33.2944,33.3371,177400.0
2013-09-27 15:30:00,46.91,46.91,46.75,46.8,285200.0,33.3371,33.3371,33.2234,33.2589,285200.0
2013-09-30 09:30:00,46.29,46.81,46.03,46.71,160500.0,32.8965,33.266,32.7117,33.195,160500.0
2013-09-30 10:00:00,46.73,46.93,46.56,46.89,139200.0,33.2092,33.3513,33.0884,33.3229,139200.0
2013-09-30 10:30:00,46.89,47.14,46.87,47.01,123100.0,33.3229,33.5005,33.3087,33.4082,123100.0
2013-09-30 11:00:00,47.0,47.01,46.74,46.83,64800.0,33.401,33.4082,33.2163,33.2802,64800.0
2013-09-30 11:30:00,46.84,47.0,46.84,46.9,29000.0,33.2873,33.401,33.2873,33.33,29000.0
2013-09-30 12:00:00,46.9,46.92,46.8,46.8,20000.0,33.33,33.3442,33.2589,33.2589,20000.0
2013-09-30 12:30:00,46.82,46.86,46.75,46.76,32800.0,33.2731,33.3016,33.2234,33.2305,32800.0
2013-09-30 13:00:00,46.77,46.95,46.77,46.83,34800.0,33.2376,33.3655,33.2376,33.2802,34800.0
2013-09-30 13:30:00,46.84,46.9,46.75,46.82,43000.0,33.2873,33.33,33.2234,33.2731,43000.0
2013-09-30 14:00:00,46.83,46.92,46.79,46.87,47200.0,33.2802,33.3442,33.2518,33.3087,47200.0
2013-09-30 14:30:00,46.87,46.94,46.82,46.86,40200.0,33.3087,33.3584,33.2731,33.3016,40200.0
2013-09-30 15:00:00,46.84,46.87,46.76,46.79,81400.0,33.2873,33.3087,33.2305,33.2518,81400.0
2013-09-30 15:30:00,46.79,46.85,46.72,46.78,63900.0,33.2518,33.2944,33.2021,33.2447,63900.0
2013-10-01 09:30:00,46.73,47.08,46.67,46.93,128700.0,33.2092,33.4579,33.1665,33.3513,128700.0
2013-10-01 10:00:00,46.91,47.1,46.88,47.01,48600.0,33.3371,33.4721,33.3158,33.4082,48600.0
2013-10-01 10:30:00,47.04,47.22,47.03,47.16,79200.0,33.4295,33.5574,33.4224,33.5148,79200.0
2013-10-01 11:00:00,47.17,47.23,47.09,47.15,61000.0,33.5219,33.5645,33.465,33.5076,61000.0
2013-10-01 11:30:00,47.19,47.24,47.13,47.18,17400.0,33.5361,33.5716,33.4934,33.529,17400.0
2013-10-01 12:00:00,47.19,47.23,47.12,47.15,23300.0,33.5361,33.5645,33.4863,33.5076,23300.0
2013-10-01 12:30:00,47.14,47.16,47.05,47.1,12800.0,33.5005,33.5148,33.4366,33.4721,12800.0
2013-10-01 13:00:00,47.09,47.09,46.99,47.01,12500.0,33.465,33.465,33.3939,33.4082,12500.0
2013-10-01 13:30:00,47.0,47.01,46.96,46.98,18300.0,33.401,33.4082,33.3726,33.3868,18300.0
2013-10-01 14:00:00,46.97,46.97,46.77,46.86,40200.0,33.3797,33.3797,33.2376,33.3016,40200.0
2013-10-01 14:30:00,46.85,46.9,46.8,46.88,15700.0,33.2944,33.33,33.2589,33.3158,15700.0
2013-10-01 15:00:00,46.87,46.91,46.79,46.84,32900.0,33.3087,33.3371,33.2518,33.2873,32900.0
2013-10-01 15:30:00,46.84,47.02,46.83,47.02,84500.0,33.2873,33.4153,33.2802,33.4153,84500.0
2013-10-02 09:30:00,46.9,47.0,46.6,46.69,137900.0,33.33,33.401,33.1168,33.1807,137900.0
2013-10-02 10:00:00,46.65,46.72,46.42,46.62,70200.0,33.1523,33.2021,32.9889,33.131,70200.0
2013-10-02 10:30:00,46.59,46.78,46.5,46.77,77600.0,33.1097,33.2447,33.0457,33.2376,77600.0
2013-10-02 11:00:00,46.78,46.98,46.7,46.98,92500.0,33.2447,33.3868,33.1879,33.3868,92500.0
2013-10-02 11:30:00,46.97,47.21,46.97,47.2,15700.0,33.3797,33.5503,33.3797,33.5432,15700.0
2013-10-02 12:00:00,47.2,47.22,47.14,47.15,21000.0,33.5432,33.5574,33.5005,33.5076,21000.0
2013-10-02 12:30:00,47.16,47.19,47.14,47.16,15600.0,33.5148,33.5361,33.5005,33.5148,15600.0
2013-10-02 13:00:00,47.17,47.29,47.17,47.28,20200.0,33.5219,33.6071,33.5219,33.6,20200.0
2013-10-02 13:30:00,47.26,47.3,47.22,47.22,14000.0,33.5858,33.6142,33.5574,33.5574,14000.0
2013-10-02 14:00:00,47.23,47.28,47.16,47.28,28900.0,33.5645,33.6,33.5148,33.6,28900.0
2013-10-02 14:30:00,47.3,47.33,47.11,47.14,45600.0,33.6142,33.6356,33.4792,33.5005,45600.0
2013-10-02 15:00:00,47.14,47.14,47.05,47.08,46500.0,33.5005,33.5005,33.4366,33.4579,46500.0
2013-10-02 15:30:00,47.09,47.21,47.07,47.21,71200.0,33.465,33.5503,33.4508,33.5503,71200.0
2013-10-03 09:30:00,47.28,47.36,47.01,47.05,67400.0,33.6,33.6569,33.4082,33.4366,67400.0
2013-10-03 10:00:00,47.07,47.13,46.75,46.82,41100.0,33.4508,33.4934,33.2234,33.2731,41100.0
2013-10-03 10:30:00,46.79,46.83,46.61,46.78,52100.0,33.2518,33.2802,33.1239,33.2447,52100.0
2013-10-03 11:00:00,46.78,46.82,46.67,46.67,25900.0,33.2447,33.2731,33.1665,33.1665,25900.0
2013-10-03 11:30:00,46.66,46.74,46.63,46.63,23400.0,33.1594,33.2163,33.1381,33.1381,23400.0
2013-10-03 12:00:00,46.64,46.69,46.6,46.65,18100.0,33.1452,33.1807,33.1168,33.1523,18100.0
2013-10-03 12:30:00,46.66,46.77,46.64,46.75,17500.0,33.1594,33.2376,33.1452,33.2234,17500.0
2013-10-03 13:00:00,46.74,46.9,46.72,46.89,26300.0,33.2163,33.33,33.2021,33.3229,26300.0
2013-10-03 13:30:00,46.9,46.91,46.83,46.87,14800.0,33.33,33.3371,33.2802,33.3087,14800.0
2013-10-03 14:00:00,46.87,46.9,46.8,46.81,58100.0,33.3087,33.33,33.2589,33.266,58100.0
2013-10-03 14:30:00,46.84,46.95,46.75,46.95,21600.0,33.2873,33.3655,33.2234,33.3655,21600.0
2013-10-03 15:00:00,46.93,46.96,46.88,46.94,62200.0,33.3513,33.3726,33.3158,33.3584,62200.0
2013-10-03 15:30:00,46.93,47.01,46.9,47.01,116400.0,33.3513,33.4082,33.33,33.4082,116400.0
2013-10-04 09:30:00,45.53,46.03,45.38,45.81,316500.0,32.3564,32.7117,32.2498,32.5554,316500.0
2013-10-04 10:00:00,45.81,46.14,45.66,45.87,209500.0,32.5554,32.7899,32.4488,32.598,209500.0
2013-10-04 10:30:00,45.89,45.93,45.79,45.81,99300.0,32.6122,32.6406,32.5411,32.5554,99300.0
2013-10-04 11:00:00,45.79,45.92,45.71,45.71,92500.0,32.5411,32.6335,32.4843,32.4843,92500.0
2013-10-04 11:30:00,45.7,45.96,45.69,45.87,40000.0,32.4772,32.662,32.4701,32.598,40000.0
2013-10-04 12:00:00,45.87,46.03,45.82,46.0,119800.0,32.598,32.7117,32.5625,32.6904,119800.0
2013-10-04 12:30:00,46.01,46.05,45.97,46.05,56100.0,32.6975,32.7259,32.6691,32.7259,56100.0
2013-10-04 13:00:00,46.05,46.22,46.05,46.22,63600.0,32.7259,32.8467,32.7259,32.8467,63600.0
2013-10-04 13:30:00,46.22,46.36,46.2,46.35,50800.0,32.8467,32.9462,32.8325,32.9391,50800.0
2013-10-04 14:00:00,46.35,46.39,46.17,46.23,57000.0,32.9391,32.9675,32.8112,32.8538,57000.0
2013-10-04 14:30:00,46.23,46.24,46.01,46.03,87200.0,32.8538,32.8609,32.6975,32.7117,87200.0
2013-10-04 15:00:00,46.04,46.05,45.79,45.83,118100.0,32.7188,32.7259,32.5411,32.5696,118100.0
2013-10-04 15:30:00,45.83,45.84,45.62,45.83,249000.0,32.5696,32.5767,32.4203,32.5696,249000.0
2013-10-07 09:30:00,45.39,45.92,45.32,45.64,179500.0,32.2569,32.6335,32.2071,32.4346,179500.0
2013-10-07 10:00:00,45.62,45.91,45.59,45.87,58800.0,32.4203,32.6264,32.399,32.598,58800.0
2013-10-07 10:30:00,45.92,45.95,45.69,45.88,75000.0,32.6335,32.6549,32.4701,32.6051,75000.0
2013-10-07 11:00:00,45.89,46.1,45.84,46.06,63100.0,32.6122,32.7615,32.5767,32.733,63100.0
2013-10-07 11:30:00,46.06,46.26,46.06,46.26,36000.0,32.733,32.8752,32.733,32.8752,36000.0
2013-10-07 12:00:00,46.27,46.27,46.16,46.2,40200.0,32.8823,32.8823,32.8041,32.8325,40200.0
2013-10-07 12:30:00,46.19,46.27,46.13,46.13,39400.0,32.8254,32.8823,32.7828,32.7828,39400.0
2013-10-07 13:00:00,46.12,46.31,46.12,46.15,39500.0,32.7757,32.9107,32.7757,32.797,39500.0
2013-10-07 13:30:00,46.16,46.16,46.0,46.07,54000.0,32.8041,32.8041,32.6904,32.7401,54000.0
2013-10-07 14:00:00,46.08,46.11,46.0,46.02,60700.0,32.7472,32.7686,32.6904,32.7046,60700.0
2013-10-07 14:30:00,46.03,46.14,46.02,46.14,39100.0,32.7117,32.7899,32.7046,32.7899,39100.0
2013-10-07 15:00:00,46.14,46.14,46.0,46.11,67800.0,32.7899,32.7899,32.6904,32.7686,67800.0
2013-10-07 15:30:00,46.11,46.13,45.98,45.99,110300.0,32.7686,32.7828,32.6762,32.6833,110300.0
2013-10-08 09:30:00,45.68,45.92,45.68,45.87,81700.0,32.463,32.6335,32.463,32.598,81700.0
2013-10-08 10:00:00,45.9,46.17,45.84,46.07,106600.0,32.6193,32.8112,32.5767,32.7401,106600.0
2013-10-08 10:30:00,46.09,46.14,45.93,45.99,64900.0,32.7543,32.7899,32.6406,32.6833,64900.0
2013-10-08 11:00:00,45.99,46.01,45.85,45.88,68700.0,32.6833,32.6975,32.5838,32.6051,68700.0
2013-10-08 11:30:00,45.85,45.91,45.64,45.7,36300.0,32.5838,32.6264,32.4346,32.4772,36300.0
2013-10-08 12:00:00,45.71,45.87,45.66,45.75,21700.0,32.4843,32.598,32.4488,32.5127,21700.0
2013-10-08 12:30:00,45.75,45.82,45.66,45.71,55900.0,32.5127,32.5625,32.4488,32.4843,55900.0
2013-10-08 13:00:00,45.7,45.8,45.54,45.62,23300.0,32.4772,32.5483,32.3635,32.4203,23300.0
2013-10-08 13:30:00,45.67,45.68,45.51,45.52,26000.0,32.4559,32.463,32.3422,32.3493,26000.0
2013-10-08 14:00:00,45.5,45.5,45.37,45.46,42800.0,32.3351,32.3351,32.2427,32.3066,42800.0
2013-10-08 14:30:00,45.47,45.47,45.27,45.41,68500.0,32.3137,32.3137,32.1716,32.2711,68500.0
2013-10-08 15:00:00,45.39,45.41,45.3,45.41,129800.0,32.2569,32.2711,32.1929,32.2711,129800.0
2013-10-08 15:30:00,45.41,45.41,45.16,45.16,148100.0,32.2711,32.2711,32.0934,32.0934,148100.0
2013-10-09 09:30:00,45.46,45.5,45.29,45.38,57300.0,32.3066,32.3351,32.1858,32.2498,57300.0
2013-10-09 10:00:00,45.39,45.43,45.13,45.19,141400.0,32.2569,32.2853,32.0721,32.1148,141400.0
2013-10-09 10:30:00,45.18,45.24,45.02,45.05,91500.0,32.1076,32.1503,31.9939,32.0153,91500.0
2013-10-09 11:00:00,45.01,45.16,45.0,45.14,142900.0,31.9868,32.0934,31.9797,32.0792,142900.0
2013-10-09 11:30:00,45.13,45.2,44.94,45.04,32700.0,32.0721,32.1219,31.9371,32.0082,32700.0
2013-10-09 12:00:00,45.07,45.16,45.05,45.14,104000.0,32.0295,32.0934,32.0153,32.0792,104000.0
2013-10-09 12:30:00,45.14,45.22,45.0,45.14,55400.0,32.0792,32.1361,31.9797,32.0792,55400.0
2013-10-09 13:00:00,45.15,45.43,45.14,45.38,80700.0,32.0863,32.2853,32.0792,32.2498,80700.0
2013-10-09 13:30:00,45.37,45.43,45.24,45.24,51500.0,32.2427,32.2853,32.1503,32.1503,51500.0
2013-10-09 14:00:00,45.24,45.34,45.17,45.34,46500.0,32.1503,32.2214,32.1005,32.2214,46500.0
2013-10-09 14:30:00,45.35,45.58,45.33,45.58,63000.0,32.2285,32.3919,32.2142,32.3919,63000.0
2013-10-09 15:00:00,45.57,45.6,45.37,45.51,76100.0,32.3848,32.4061,32.2427,32.3422,76100.0
2013-10-09 15:30:00,45.51,45.54,45.22,45.27,150700.0,32.3422,32.3635,32.1361,32.1716,150700.0
2013-10-10 09:30:00,45.65,45.76,45.56,45.69,68100.0,32.4417,32.5198,32.3777,32.4701,68100.0
2013-10-10 10:00:00,45.68,45.77,45.68,45.73,30500.0,32.463,32.5269,32.463,32.4985,30500.0
2013-10-10 10:30:00,45.73,45.76,45.6,45.64,59000.0,32.4985,32.5198,32.4061,32.4346,59000.0
2013-10-10 11:00:00,45.6,45.62,45.5,45.55,70500.0,32.4061,32.4203,32.3351,32.3706,70500.0
2013-10-10 11:30:00,45.56,45.65,45.51,45.58,30400.0,32.3777,32.4417,32.3422,32.3919,30400.0
2013-10-10 12:00:00,45.55,45.6,45.52,45.55,26900.0,32.3706,32.4061,32.3493,32.3706,26900.0
2013-10-10 12:30:00,45.55,45.59,45.5,45.53,15000.0,32.3706,32.399,32.3351,32.3564,15000.0
2013-10-10 13:00:00,45.51,45.59,45.5,45.51,35200.0,32.3422,32.399,32.3351,32.3422,35200.0
2013-10-10 13:30:00,45.55,45.64,45.51,45.59,42400.0,32.3706,32.4346,32.3422,32.399,42400.0
2013-10-10 14:00:00,45.6,45.62,45.56,45.57,35700.0,32.4061,32.4203,32.3777,32.3848,35700.0
2013-10-10 14:30:00,45.58,45.66,45.57,45.66,26500.0,32.3919,32.4488,32.3848,32.4488,26500.0
2013-10-10 15:00:00,45.68,45.89,45.66,45.83,55000.0,32.463,32.6122,32.4488,32.5696,55000.0
2013-10-10 15:30:00,45.84,45.86,45.75,45.85,82500.0,32.5767,32.5909,32.5127,32.5838,82500.0
2013-10-11 09:30:00,45.86,45.87,45.52,45.6,180200.0,32.5909,32.598,32.3493,32.4061,180200.0
2013-10-11 10:00:00,45.6,45.67,45.58,45.58,47900.0,32.4061,32.4559,32.3919,32.3919,47900.0
2013-10-11 10:30:00,45.59,45.6,45.47,45.57,50300.0,32.399,32.4061,32.3137,32.3848,50300.0
2013-10-11 11:00:00,45.57,45.58,45.47,45.58,64500.0,32.3848,32.3919,32.3137,32.3919,64500.0
2013-10-11 11:30:00,45.58,45.72,45.55,45.7,69600.0,32.3919,32.4914,32.3706,32.4772,69600.0
2013-10-11 12:00:00,45.72,45.83,45.7,45.71,44400.0,32.4914,32.5696,32.4772,32.4843,44400.0
2013-10-11 12:30:00,45.72,45.81,45.72,45.75,75600.0,32.4914,32.5554,32.4914,32.5127,75600.0
2013-10-11 13:00:00,45.73,45.8,45.66,45.68,47800.0,32.4985,32.5483,32.4488,32.463,47800.0
2013-10-11 13:30:00,45.69,45.74,45.69,45.73,37400.0,32.4701,32.5056,32.4701,32.4985,37400.0
2013-10-11 14:00:00,45.74,45.86,45.74,45.77,71700.0,32.5056,32.5909,32.5056,32.5269,71700.0
2013-10-11 14:30:00,45.8,45.86,45.78,45.85,72400.0,32.5483,32.5909,32.534,32.5838,72400.0
2013-10-11 15:00:00,45.86,45.87,45.81,45.86,51000.0,32.5909,32.598,32.5554,32.5909,51000.0
2013-10-11 15:30:00,45.86,45.91,45.8,45.87,71300.0,32.5909,32.6264,32.5483,32.598,71300.0
2013-10-14 09:30:00,45.6,45.77,45.56,45.68,84300.0,32.4061,32.5269,32.3777,32.463,84300.0
2013-10-14 10:00:00,45.72,45.75,45.63,45.7,101200.0,32.4914,32.5127,32.4274,32.4772,101200.0
2013-10-14 10:30:00,45.7,45.72,45.62,45.69,68800.0,32.4772,32.4914,32.4203,32.4701,68800.0
2013-10-14 11:00:00,45.67,45.74,45.59,45.73,59200.0,32.4559,32.5056,32.399,32.4985,59200.0
2013-10-14 11:30:00,45.72,45.76,45.59,45.71,59000.0,32.4914,32.5198,32.399,32.4843,59000.0
2013-10-14 12:00:00,45.72,45.72,45.66,45.69,34100.0,32.4914,32.4914,32.4488,32.4701,34100.0
2013-10-14 12:30:00,45.71,45.83,45.68,45.81,92900.0,32.4843,32.5696,32.463,32.5554,92900.0
2013-10-14 13:00:00,45.82,45.89,45.78,45.89,20700.0,32.5625,32.6122,32.534,32.6122,20700.0
2013-10-14 13:30:00,45.9,45.93,45.87,45.92,26100.0,32.6193,32.6406,32.598,32.6335,26100.0
2013-10-14 14:00:00,45.93,46.16,45.91,46.16,45600.0,32.6406,32.8041,32.6264,32.8041,45600.0
2013-10-14 14:30:00,46.14,46.27,46.14,46.27,51100.0,32.7899,32.8823,32.7899,32.8823,51100.0
2013-10-14 15:00:00,46.26,46.33,46.16,46.25,47900.0,32.8752,32.9249,32.8041,32.8681,47900.0
2013-10-14 15:30:00,46.25,46.31,46.2,46.25,86400.0,32.8681,32.9107,32.8325,32.8681,86400.0
2013-10-15 09:30:00,46.25,46.42,46.17,46.36,97600.0,32.8681,32.9889,32.8112,32.9462,97600.0
2013-10-15 10:00:00,46.36,46.62,46.34,46.54,70500.0,32.9462,33.131,32.932,33.0741,70500.0
2013-10-15 10:30:00,46.53,46.56,46.44,46.48,94300.0,33.067,33.0884,33.0031,33.0315,94300.0
2013-10-15 11:00:00,46.47,46.68,46.35,46.63,86300.0,33.0244,33.1736,32.9391,33.1381,86300.0
2013-10-15 11:30:00,46.64,46.86,46.54,46.81,43500.0,33.1452,33.3016,33.0741,33.266,43500.0
2013-10-15 12:00:00,46.82,46.85,46.66,46.72,61800.0,33.2731,33.2944,33.1594,33.2021,61800.0
2013-10-15 12:30:00,46.68,46.92,46.67,46.91,43200.0,33.1736,33.3442,33.1665,33.3371,43200.0
2013-10-15 13:00:00,46.92,47.03,46.89,46.89,52400.0,33.3442,33.4224,33.3229,33.3229,52400.0
2013-10-15 13:30:00,46.88,47.02,46.83,47.0,49200.0,33.3158,33.4153,33.2802,33.401,49200.0
2013-10-15 14:00:00,47.0,47.04,46.9,46.9,50600.0,33.401,33.4295,33.33,33.33,50600.0
2013-10-15 14:30:00,46.9,46.9,46.73,46.83,38900.0,33.33,33.33,33.2092,33.2802,38900.0
2013-10-15 15:00:00,46.84,46.91,46.77,46.86,63900.0,33.2873,33.3371,33.2376,33.3016,63900.0
2013-10-15 15:30:00,46.87,46.88,46.74,46.83,115100.0,33.3087,33.3158,33.2163,33.2802,115100.0
2013-10-16 09:30:00,47.13,47.38,47.06,47.34,134800.0,33.4934,33.6711,33.4437,33.6427,134800.0
2013-10-16 10:00:00,47.34,47.39,47.14,47.23,148100.0,33.6427,33.6782,33.5005,33.5645,148100.0
2013-10-16 10:30:00,47.24,47.35,47.21,47.32,58300.0,33.5716,33.6498,33.5503,33.6285,58300.0
2013-10-16 11:00:00,47.32,47.43,47.25,47.32,77700.0,33.6285,33.7066,33.5787,33.6285,77700.0
2013-10-16 11:30:00,47.32,47.41,47.3,47.32,31000.0,33.6285,33.6924,33.6142,33.6285,31000.0
2013-10-16 12:00:00,47.33,47.41,47.29,47.32,38800.0,33.6356,33.6924,33.6071,33.6285,38800.0
2013-10-16 12:30:00,47.32,47.41,47.29,47.38,35700.0,33.6285,33.6924,33.6071,33.6711,35700.0
2013-10-16 13:00:00,47.4,47.57,47.37,47.57,38000.0,33.6853,33.8061,33.664,33.8061,38000.0
2013-10-16 13:30:00,47.55,47.62,47.36,47.36,53200.0,33.7919,33.8417,33.6569,33.6569,53200.0
2013-10-16 14:00:00,47.37,47.4,47.23,47.26,62100.0,33.664,33.6853,33.5645,33.5858,62100.0
2013-10-16 14:30:00,47.25,47.3,47.22,47.26,60700.0,33.5787,33.6142,33.5574,33.5858,60700.0
2013-10-16 15:00:00,47.27,47.39,47.26,47.37,111300.0,33.5929,33.6782,33.5858,33.664,111300.0
2013-10-16 15:30:00,47.36,47.49,47.31,47.45,117800.0,33.6569,33.7493,33.6214,33.7208,117800.0
2013-10-17 09:30:00,47.58,47.74,47.5,47.66,64400.0,33.8132,33.9269,33.7564,33.8701,64400.0
2013-10-17 10:00:00,47.65,47.78,47.56,47.57,41200.0,33.863,33.9554,33.799,33.8061,41200.0
2013-10-17 10:30:00,47.59,47.72,47.4,47.4,95300.0,33.8203,33.9127,33.6853,33.6853,95300.0
2013-10-17 11:00:00,47.4,47.62,47.38,47.6,82100.0,33.6853,33.8417,33.6711,33.8274,82100.0
2013-10-17 11:30:00,47.59,47.74,47.54,47.74,18400.0,33.8203,33.9269,33.7848,33.9269,18400.0
2013-10-17 12:00:00,47.74,47.78,47.63,47.63,48800.0,33.9269,33.9554,33.8488,33.8488,48800.0
2013-10-17 12:30:00,47.65,47.74,47.64,47.72,13100.0,33.863,33.9269,33.8559,33.9127,13100.0
2013-10-17 13:00:00,47.7,47.72,47.54,47.54,20200.0,33.8985,33.9127,33.7848,33.7848,20200.0
2013-10-17 13:30:00,47.53,47.69,47.51,47.57,49800.0,33.7777,33.8914,33.7635,33.8061,49800.0
2013-10-17 14:00:00,47.58,47.65,47.53,47.59,29500.0,33.8132,33.863,33.7777,33.8203,29500.0
2013-10-17 14:30:00,47.6,47.67,47.58,47.67,32000.0,33.8274,33.8772,33.8132,33.8772,32000.0
2013-10-17 15:00:00,47.66,47.8,47.63,47.76,64500.0,33.8701,33.9696,33.8488,33.9412,64500.0
2013-10-17 15:30:00,47.75,47.76,47.65,47.65,96100.0,33.934,33.9412,33.863,33.863,96100.0
2013-10-18 09:30:00,47.78,47.87,47.64,47.75,129200.0,33.9554,34.0193,33.8559,33.934,129200.0
2013-10-18 10:00:00,47.75,47.76,47.57,47.62,41700.0,33.934,33.9412,33.8061,33.8417,41700.0
2013-10-18 10:30:00,47.61,47.61,47.43,47.56,51800.0,33.8346,33.8346,33.7066,33.799,51800.0
2013-10-18 11:00:00,47.55,47.66,47.43,47.52,64100.0,33.7919,33.8701,33.7066,33.7706,64100.0
2013-10-18 11:30:00,47.46,47.55,47.26,47.31,62900.0,33.728,33.7919,33.5858,33.6214,62900.0
2013-10-18 12:00:00,47.36,47.49,47.35,47.4,16000.0,33.6569,33.7493,33.6498,33.6853,16000.0
2013-10-18 12:30:00,47.39,47.46,47.31,47.37,49500.0,33.6782,33.728,33.6214,33.664,49500.0
2013-10-18 13:00:00,47.4,47.48,47.37,47.39,11300.0,33.6853,33.7422,33.664,33.6782,11300.0
2013-10-18 13:30:00,47.38,47.4,47.34,47.34,22700.0,33.6711,33.6853,33.6427,33.6427,22700.0
2013-10-18 14:00:00,47.34,47.39,47.23,47.31,55300.0,33.6427,33.6782,33.5645,33.6214,55300.0
2013-10-18 14:30:00,47.32,47.4,47.3,47.32,71900.0,33.6285,33.6853,33.6142,33.6285,71900.0
2013-10-18 15:00:00,47.34,47.39,47.19,47.36,86700.0,33.6427,33.6782,33.5361,33.6569,86700.0
2013-10-18 15:30:00,47.36,47.49,47.32,47.43,166500.0,33.6569,33.7493,33.6285,33.7066,166500.0
2013-10-21 09:30:00,47.83,47.92,47.69,47.86,114300.0,33.9909,34.0549,33.8914,34.0122,114300.0
2013-10-21 10:00:00,47.87,47.92,47.72,47.77,78200.0,34.0193,34.0549,33.9127,33.9483,78200.0
2013-10-21 10:30:00,47.76,47.78,47.59,47.68,45100.0,33.9412,33.9554,33.8203,33.8843,45100.0
2013-10-21 11:00:00,47.67,47.67,47.54,47.62,84000.0,33.8772,33.8772,33.7848,33.8417,84000.0
2013-10-21 11:30:00,47.6,47.65,47.5,47.58,41000.0,33.8274,33.863,33.7564,33.8132,41000.0
2013-10-21 12:00:00,47.58,47.61,47.5,47.51,69400.0,33.8132,33.8346,33.7564,33.7635,69400.0
2013-10-21 12:30:00,47.52,47.55,47.4,47.44,74700.0,33.7706,33.7919,33.6853,33.7137,74700.0
2013-10-21 13:00:00,47.44,47.5,47.4,47.48,50400.0,33.7137,33.7564,33.6853,33.7422,50400.0
2013-10-21 13:30:00,47.49,47.49,47.38,47.41,42300.0,33.7493,33.7493,33.6711,33.6924,42300.0
2013-10-21 14:00:00,47.4,47.46,47.37,47.41,39700.0,33.6853,33.728,33.664,33.6924,39700.0
2013-10-21 14:30:00,47.42,47.51,47.4,47.43,156700.0,33.6995,33.7635,33.6853,33.7066,156700.0
2013-10-21 15:00:00,47.43,47.44,47.31,47.32,36100.0,33.7066,33.7137,33.6214,33.6285,36100.0
2013-10-21 15:30:00,47.35,47.41,47.28,47.3,92300.0,33.6498,33.6924,33.6,33.6142,92300.0
2013-10-22 09:30:00,48.04,48.21,47.86,48.17,76200.0,34.1401,34.2609,34.0122,34.2325,76200.0
2013-10-22 10:00:00,48.19,48.5,48.17,48.35,54500.0,34.2467,34.467,34.2325,34.3604,54500.0
2013-10-22 10:30:00,48.35,48.36,48.14,48.2,113600.0,34.3604,34.3675,34.2112,34.2538,113600.0
2013-10-22 11:00:00,48.2,48.28,48.06,48.14,102300.0,34.2538,34.3107,34.1543,34.2112,102300.0
2013-10-22 11:30:00,48.16,48.28,48.05,48.25,33800.0,34.2254,34.3107,34.1472,34.2894,33800.0
2013-10-22 12:00:00,48.24,48.25,48.15,48.19,34300.0,34.2823,34.2894,34.2183,34.2467,34300.0
2013-10-22 12:30:00,48.18,48.23,48.11,48.23,27000.0,34.2396,34.2752,34.1899,34.2752,27000.0
2013-10-22 13:00:00,48.22,48.22,48.13,48.18,14900.0,34.2681,34.2681,34.2041,34.2396,14900.0
2013-10-22 13:30:00,48.18,48.24,48.15,48.22,47400.0,34.2396,34.2823,34.2183,34.2681,47400.0
2013-10-22 14:00:00,48.23,48.4,48.19,48.39,59300.0,34.2752,34.396,34.2467,34.3889,59300.0
2013-10-22 14:30:00,48.38,48.46,48.37,48.43,29200.0,34.3818,34.4386,34.3747,34.4173,29200.0
2013-10-22 15:00:00,48.45,48.67,48.45,48.59,120600.0,34.4315,34.5879,34.4315,34.531,120600.0
2013-10-22 15:30:00,48.59,48.59,48.47,48.5,169600.0,34.531,34.531,34.4457,34.467,169600.0
2013-10-23 09:30:00,48.2,48.2,47.66,47.7,97100.0,34.2538,34.2538,33.8701,33.8985,97100.0
2013-10-23 10:00:00,47.7,47.7,47.48,47.56,57500.0,33.8985,33.8985,33.7422,33.799,57500.0
2013-10-23 10:30:00,47.52,47.53,47.29,47.4,56400.0,33.7706,33.7777,33.6071,33.6853,56400.0
2013-10-23 11:00:00,47.43,47.54,47.24,47.24,59200.0,33.7066,33.7848,33.5716,33.5716,59200.0
2013-10-23 11:30:00,47.25,47.34,47.13,47.13,19000.0,33.5787,33.6427,33.4934,33.4934,19000.0
2013-10-23 12:00:00,47.13,47.22,47.11,47.16,15700.0,33.4934,33.5574,33.4792,33.5148,15700.0
2013-10-23 12:30:00,47.19,47.31,47.17,47.3,13400.0,33.5361,33.6214,33.5219,33.6142,13400.0
2013-10-23 13:00:00,47.3,47.32,47.24,47.3,30700.0,33.6142,33.6285,33.5716,33.6142,30700.0
2013-10-23 13:30:00,47.3,47.33,47.25,47.28,32300.0,33.6142,33.6356,33.5787,33.6,32300.0
2013-10-23 14:00:00,47.31,47.32,47.24,47.29,19000.0,33.6214,33.6285,33.5716,33.6071,19000.0
2013-10-23 14:30:00,47.31,47.31,47.18,47.21,48800.0,33.6214,33.6214,33.529,33.5503,48800.0
2013-10-23 15:00:00,47.2,47.24,47.11,47.19,79800.0,33.5432,33.5716,33.4792,33.5361,79800.0
2013-10-23 15:30:00,47.19,47.29,47.18,47.23,93300.0,33.5361,33.6071,33.529,33.5645,93300.0
2013-10-24 09:30:00,47.57,47.61,47.34,47.46,39300.0,33.8061,33.8346,33.6427,33.728,39300.0
2013-10-24 10:00:00,47.41,47.74,47.37,47.56,26100.0,33.6924,33.9269,33.664,33.799,26100.0
2013-10-24 10:30:00,47.56,47.79,47.53,47.72,20300.0,33.799,33.9625,33.7777,33.9127,20300.0
2013-10-24 11:00:00,47.76,47.93,47.76,47.91,35300.0,33.9412,34.062,33.9412,34.0477,35300.0
2013-10-24 11:30:00,47.91,47.98,47.81,47.97,35000.0,34.0477,34.0975,33.9767,34.0904,35000.0
2013-10-24 12:00:00,47.97,47.97,47.82,47.84,29800.0,34.0904,34.0904,33.9838,33.998,29800.0
2013-10-24 12:30:00,47.82,47.95,47.78,47.95,24600.0,33.9838,34.0762,33.9554,34.0762,24600.0
2013-10-24 13:00:00,47.95,47.95,47.79,47.89,10900.0,34.0762,34.0762,33.9625,34.0335,10900.0
2013-10-24 13:30:00,47.87,47.88,47.75,47.79,15300.0,34.0193,34.0264,33.934,33.9625,15300.0
2013-10-24 14:00:00,47.79,47.84,47.74,47.77,44300.0,33.9625,33.998,33.9269,33.9483,44300.0
2013-10-24 14:30:00,47.78,47.99,47.76,47.98,32300.0,33.9554,34.1046,33.9412,34.0975,32300.0
2013-10-24 15:00:00,47.97,47.98,47.9,47.96,26000.0,34.0904,34.0975,34.0406,34.0833,26000.0
2013-10-24 15:30:00,47.96,48.08,47.96,48.0,80400.0,34.0833,34.1686,34.0833,34.1117,80400.0
2013-10-25 09:30:00,48.02,48.04,47.67,48.0,80100.0,34.1259,34.1401,33.8772,34.1117,80100.0
2013-10-25 10:00:00,48.03,48.09,47.78,47.87,96500.0,34.133,34.1757,33.9554,34.0193,96500.0
2013-10-25 10:30:00,47.86,48.01,47.85,47.96,37500.0,34.0122,34.1188,34.0051,34.0833,37500.0
2013-10-25 11:00:00,47.97,47.97,47.79,47.8,18600.0,34.0904,34.0904,33.9625,33.9696,18600.0
2013-10-25 11:30:00,47.83,47.89,47.66,47.69,9000.0,33.9909,34.0335,33.8701,33.8914,9000.0
2013-10-25 12:00:00,47.71,47.77,47.59,47.72,68100.0,33.9056,33.9483,33.8203,33.9127,68100.0
2013-10-25 12:30:00,47.72,47.85,47.7,47.81,5900.0,33.9127,34.0051,33.8985,33.9767,5900.0
2013-10-25 13:00:00,47.82,48.02,47.82,48.02,24800.0,33.9838,34.1259,33.9838,34.1259,24800.0
2013-10-25 13:30:00,48.01,48.03,47.93,47.94,20600.0,34.1188,34.133,34.062,34.0691,20600.0
2013-10-25 14:00:00,47.94,47.98,47.82,47.97,39900.0,34.0691,34.0975,33.9838,34.0904,39900.0
2013-10-25 14:30:00,47.97,48.07,47.95,48.07,50100.0,34.0904,34.1615,34.0762,34.1615,50100.0
2013-10-25 15:00:00,48.05,48.13,48.02,48.08,56300.0,34.1472,34.2041,34.1259,34.1686,56300.0
2013-10-25 15:30:00,48.07,48.1,47.92,48.07,101800.0,34.1615,34.1828,34.0549,34.1615,101800.0
2013-10-28 09:30:00,47.88,47.95,47.62,47.66,76100.0,34.0264,34.0762,33.8417,33.8701,76100.0
2013-10-28 10:00:00,47.68,47.82,47.61,47.68,30000.0,33.8843,33.9838,33.8346,33.8843,30000.0
2013-10-28 10:30:00,47.69,47.74,47.6,47.67,12800.0,33.8914,33.9269,33.8274,33.8772,12800.0
2013-10-28 11:00:00,47.65,47.69,47.52,47.69,18800.0,33.863,33.8914,33.7706,33.8914,18800.0
2013-10-28 11:30:00,47.67,47.8,47.64,47.77,25100.0,33.8772,33.9696,33.8559,33.9483,25100.0
2013-10-28 12:00:00,47.78,47.91,47.78,47.84,39000.0,33.9554,34.0477,33.9554,33.998,39000.0
2013-10-28 12:30:00,47.78,47.82,47.72,47.8,8600.0,33.9554,33.9838,33.9127,33.9696,8600.0
2013-10-28 13:00:00,47.79,47.88,47.77,47.88,58200.0,33.9625,34.0264,33.9483,34.0264,58200.0
2013-10-28 13:30:00,47.88,47.91,47.81,47.86,28300.0,34.0264,34.0477,33.9767,34.0122,28300.0
2013-10-28 14:00:00,47.86,47.91,47.8,47.88,48400.0,34.0122,34.0477,33.9696,34.0264,48400.0
2013-10-28 14:30:00,47.87,48.0,47.86,47.93,59100.0,34.0193,34.1117,34.0122,34.062,59100.0
2013-10-28 15:00:00,47.95,48.1,47.93,48.07,73600.0,34.0762,34.1828,34.062,34.1615,73600.0
2013-10-28 15:30:00,48.09,48.13,47.99,48.03,120000.0,34.1757,34.2041,34.1046,34.133,120000.0
2013-10-29 09:30:00,48.49,48.53,48.25,48.26,50200.0,34.4599,34.4884,34.2894,34.2965,50200.0
2013-10-29 10:00:00,48.27,48.49,48.25,48.33,40200.0,34.3036,34.4599,34.2894,34.3462,40200.0
2013-10-29 10:30:00,48.35,48.42,48.28,48.38,36800.0,34.3604,34.4102,34.3107,34.3818,36800.0
2013-10-29 11:00:00,48.38,48.47,48.27,48.31,52700.0,34.3818,34.4457,34.3036,34.332,52700.0
2013-10-29 11:30:00,48.31,48.45,48.29,48.34,46700.0,34.332,34.4315,34.3178,34.3533,46700.0
2013-10-29 12:00:00,48.33,48.43,48.23,48.35,47700.0,34.3462,34.4173,34.2752,34.3604,47700.0
2013-10-29 12:30:00,48.34,48.41,48.23,48.24,52000.0,34.3533,34.4031,34.2752,34.2823,52000.0
2013-10-29 13:00:00,48.22,48.38,48.21,48.26,70700.0,34.2681,34.3818,34.2609,34.2965,70700.0
2013-10-29 13:30:00,48.26,48.34,48.24,48.31,55600.0,34.2965,34.3533,34.2823,34.332,55600.0
2013-10-29 14:00:00,48.33,48.43,48.31,48.34,36800.0,34.3462,34.4173,34.332,34.3533,36800.0
2013-10-29 14:30:00,48.36,48.39,48.33,48.36,64200.0,34.3675,34.3889,34.3462,34.3675,64200.0
2013-10-29 15:00:00,48.36,48.4,48.32,48.34,138200.0,34.3675,34.396,34.3391,34.3533,138200.0
2013-10-29 15:30:00,48.35,48.4,48.29,48.4,131600.0,34.3604,34.396,34.3178,34.396,131600.0
2013-10-30 09:30:00,47.99,48.25,47.99,48.09,71500.0,34.1046,34.2894,34.1046,34.1757,71500.0
2013-10-30 10:00:00,48.12,48.14,47.93,47.97,33200.0,34.197,34.2112,34.062,34.0904,33200.0
2013-10-30 10:30:00,47.97,48.11,47.95,48.04,33800.0,34.0904,34.1899,34.0762,34.1401,33800.0
2013-10-30 11:00:00,48.06,48.08,47.77,47.82,27700.0,34.1543,34.1686,33.9483,33.9838,27700.0
2013-10-30 11:30:00,47.83,47.9,47.78,47.81,36100.0,33.9909,34.0406,33.9554,33.9767,36100.0
2013-10-30 12:00:00,47.81,47.84,47.73,47.8,46300.0,33.9767,33.998,33.9198,33.9696,46300.0
2013-10-30 12:30:00,47.8,47.85,47.79,47.85,29500.0,33.9696,34.0051,33.9625,34.0051,29500.0
2013-10-30 13:00:00,47.85,47.85,47.77,47.79,9300.0,34.0051,34.0051,33.9483,33.9625,9300.0
2013-10-30 13:30:00,47.79,47.82,47.75,47.78,10600.0,33.9625,33.9838,33.934,33.9554,10600.0
2013-10-30 14:00:00,47.86,47.86,47.42,47.46,49000.0,34.0122,34.0122,33.6995,33.728,49000.0
2013-10-30 14:30:00,47.48,47.63,47.46,47.59,69500.0,33.7422,33.8488,33.728,33.8203,69500.0
2013-10-30 15:00:00,47.57,47.63,47.46,47.49,79200.0,33.8061,33.8488,33.728,33.7493,79200.0
2013-10-30 15:30:00,47.49,47.57,47.4,47.41,145200.0,33.7493,33.8061,33.6853,33.6924,145200.0
2013-10-31 09:30:00,47.47,47.48,46.98,47.01,105500.0,33.7351,33.7422,33.3868,33.4082,105500.0
2013-10-31 10:00:00,47.0,47.13,46.96,47.05,70400.0,33.401,33.4934,33.3726,33.4366,70400.0
2013-10-31 10:30:00,47.04,47.16,46.98,47.0,69200.0,33.4295,33.5148,33.3868,33.401,69200.0
2013-10-31 11:00:00,47.02,47.02,46.94,46.98,59800.0,33.4153,33.4153,33.3584,33.3868,59800.0
2013-10-31 11:30:00,46.99,47.02,46.95,46.96,92900.0,33.3939,33.4153,33.3655,33.3726,92900.0
2013-10-31 12:00:00,46.97,47.02,46.95,46.97,117700.0,33.3797,33.4153,33.3655,33.3797,117700.0
2013-10-31 12:30:00,46.96,47.03,46.96,47.0,160400.0,33.3726,33.4224,33.3726,33.401,160400.0
2013-10-31 13:00:00,47.0,47.01,46.99,47.0,76300.0,33.401,33.4082,33.3939,33.401,76300.0
2013-10-31 13:30:00,47.0,47.01,46.98,47.0,57200.0,33.401,33.4082,33.3868,33.401,57200.0
2013-10-31 14:00:00,47.0,47.01,46.98,46.99,110600.0,33.401,33.4082,33.3868,33.3939,110600.0
2013-10-31 14:30:00,46.99,47.0,46.97,46.98,96700.0,33.3939,33.401,33.3797,33.3868,96700.0
2013-10-31 15:00:00,46.97,47.0,46.97,46.98,118200.0,33.3797,33.401,33.3797,33.3868,118200.0
2013-10-31 15:30:00,46.98,46.99,46.79,46.8,188200.0,33.3868,33.3939,33.2518,33.2589,188200.0
2013-11-01 09:30:00,46.61,46.84,46.61,46.77,103900.0,33.1239,33.2873,33.1239,33.2376,103900.0
2013-11-01 10:00:00,46.78,46.83,46.54,46.62,111400.0,33.2447,33.2802,33.0741,33.131,111400.0
2013-11-01 10:30:00,46.6,46.76,46.56,46.72,87700.0,33.1168,33.2305,33.0884,33.2021,87700.0
2013-11-01 11:00:00,46.71,46.73,46.52,46.56,72000.0,33.195,33.2092,33.0599,33.0884,72000.0
2013-11-01 11:30:00,46.58,46.65,46.53,46.54,35300.0,33.1026,33.1523,33.067,33.0741,35300.0
2013-11-01 12:00:00,46.56,46.68,46.55,46.66,35900.0,33.0884,33.1736,33.0813,33.1594,35900.0
2013-11-01 12:30:00,46.67,46.79,46.64,46.76,37400.0,33.1665,33.2518,33.1452,33.2305,37400.0
2013-11-01 13:00:00,46.74,46.84,46.71,46.81,47400.0,33.2163,33.2873,33.195,33.266,47400.0
2013-11-01 13:30:00,46.8,46.84,46.76,46.8,136900.0,33.2589,33.2873,33.2305,33.2589,136900.0
2013-11-01 14:00:00,46.79,46.82,46.7,46.7,52500.0,33.2518,33.2731,33.1879,33.1879,52500.0
2013-11-01 14:30:00,46.72,46.77,46.66,46.68,47000.0,33.2021,33.2376,33.1594,33.1736,47000.0
2013-11-01 15:00:00,46.68,46.77,46.65,46.67,40900.0,33.1736,33.2376,33.1523,33.1665,40900.0
2013-11-01 15:30:00,46.67,46.81,46.65,46.8,118900.0,33.1665,33.266,33.1523,33.2589,118900.0
2013-11-04 09:30:00,47.03,47.23,47.02,47.2,77000.0,33.4224,33.5645,33.4153,33.5432,77000.0
2013-11-04 10:00:00,47.19,47.34,47.19,47.22,32300.0,33.5361,33.6427,33.5361,33.5574,32300.0
2013-11-04 10:30:00,47.2,47.31,47.17,47.22,31800.0,33.5432,33.6214,33.5219,33.5574,31800.0
2013-11-04 11:00:00,47.18,47.29,47.15,47.28,43100.0,33.529,33.6071,33.5076,33.6,43100.0
2013-11-04 11:30:00,47.27,47.31,47.12,47.2,101500.0,33.5929,33.6214,33.4863,33.5432,101500.0
2013-11-04 12:00:00,47.2,47.22,47.15,47.17,93200.0,33.5432,33.5574,33.5076,33.5219,93200.0
2013-11-04 12:30:00,47.17,47.18,47.12,47.12,39300.0,33.5219,33.529,33.4863,33.4863,39300.0
2013-11-04 13:00:00,47.14,47.19,47.12,47.19,19800.0,33.5005,33.5361,33.4863,33.5361,19800.0
2013-11-04 13:30:00,47.17,47.21,47.14,47.15,50900.0,33.5219,33.5503,33.5005,33.5076,50900.0
2013-11-04 14:00:00,47.15,47.17,47.13,47.14,32700.0,33.5076,33.5219,33.4934,33.5005,32700.0
2013-11-04 14:30:00,47.14,47.19,47.12,47.15,52400.0,33.5005,33.5361,33.4863,33.5076,52400.0
2013-11-04 15:00:00,47.15,47.19,47.1,47.15,67900.0,33.5076,33.5361,33.4721,33.5076,67900.0
2013-11-04 15:30:00,47.15,47.32,47.14,47.29,76800.0,33.5076,33.6285,33.5005,33.6071,76800.0
2013-11-05 09:30:00,47.05,47.13,46.78,46.81,51500.0,33.4366,33.4934,33.2447,33.266,51500.0
2013-11-05 10:00:00,46.83,47.2,46.78,47.19,65900.0,33.2802,33.5432,33.2447,33.5361,65900.0
2013-11-05 10:30:00,47.2,47.31,47.13,47.25,50100.0,33.5432,33.6214,33.4934,33.5787,50100.0
2013-11-05 11:00:00,47.26,47.44,47.26,47.39,27400.0,33.5858,33.7137,33.5858,33.6782,27400.0
2013-11-05 11:30:00,47.39,47.56,47.37,47.44,13800.0,33.6782,33.799,33.664,33.7137,13800.0
2013-11-05 12:00:00,47.43,47.48,47.38,47.43,16200.0,33.7066,33.7422,33.6711,33.7066,16200.0
2013-11-05 12:30:00,47.42,47.47,47.34,47.47,46700.0,33.6995,33.7351,33.6427,33.7351,46700.0
2013-11-05 13:00:00,47.47,47.52,47.45,47.49,18000.0,33.7351,33.7706,33.7208,33.7493,18000.0
2013-11-05 13:30:00,47.5,47.52,47.35,47.35,23800.0,33.7564,33.7706,33.6498,33.6498,23800.0
2013-11-05 14:00:00,47.33,47.34,47.2,47.28,35000.0,33.6356,33.6427,33.5432,33.6,35000.0
2013-11-05 14:30:00,47.29,47.41,47.29,47.36,18400.0,33.6071,33.6924,33.6071,33.6569,18400.0
2013-11-05 15:00:00,47.36,47.47,47.31,47.31,27600.0,33.6569,33.7351,33.6214,33.6214,27600.0
2013-11-05 15:30:00,47.3,47.33,47.14,47.15,121200.0,33.6142,33.6356,33.5005,33.5076,121200.0
2013-11-06 09:30:00,47.74,47.82,47.45,47.75,113900.0,33.9269,33.9838,33.7208,33.934,113900.0
2013-11-06 10:00:00,47.76,47.83,47.45,47.47,41200.0,33.9412,33.9909,33.7208,33.7351,41200.0
2013-11-06 10:30:00,47.48,47.68,47.4,47.62,58800.0,33.7422,33.8843,33.6853,33.8417,58800.0
2013-11-06 11:00:00,47.65,47.76,47.52,47.74,70200.0,33.863,33.9412,33.7706,33.9269,70200.0
2013-11-06 11:30:00,47.74,47.8,47.68,47.77,23900.0,33.9269,33.9696,33.8843,33.9483,23900.0
2013-11-06 12:00:00,47.8,47.8,47.67,47.76,66500.0,33.9696,33.9696,33.8772,33.9412,66500.0
2013-11-06 12:30:00,47.77,47.78,47.68,47.76,37100.0,33.9483,33.9554,33.8843,33.9412,37100.0
2013-11-06 13:00:00,47.75,47.8,47.67,47.79,40400.0,33.934,33.9696,33.8772,33.9625,40400.0
2013-11-06 13:30:00,47.78,47.79,47.72,47.79,12200.0,33.9554,33.9625,33.9127,33.9625,12200.0
2013-11-06 14:00:00,47.78,48.0,47.78,47.97,60500.0,33.9554,34.1117,33.9554,34.0904,60500.0
2013-11-06 14:30:00,47.97,48.0,47.88,47.93,58700.0,34.0904,34.1117,34.0264,34.062,58700.0
2013-11-06 15:00:00,47.94,48.08,47.93,47.98,80800.0,34.0691,34.1686,34.062,34.0975,80800.0
2013-11-06 15:30:00,47.99,48.02,47.79,47.79,106000.0,34.1046,34.1259,33.9625,33.9625,106000.0
2013-11-07 09:30:00,46.3,46.33,45.66,45.77,231800.0,32.9036,32.9249,32.4488,32.5269,231800.0
2013-11-07 10:00:00,45.78,45.78,45.4,45.7,229700.0,32.534,32.534,32.264,32.4772,229700.0
2013-11-07 10:30:00,45.7,45.94,45.63,45.89,340700.0,32.4772,32.6477,32.4274,32.6122,340700.0
2013-11-07 11:00:00,45.89,46.22,45.89,46.14,140200.0,32.6122,32.8467,32.6122,32.7899,140200.0
2013-11-07 11:30:00,46.13,46.32,45.96,46.32,94700.0,32.7828,32.9178,32.662,32.9178,94700.0
2013-11-07 12:00:00,46.29,46.33,46.09,46.09,42600.0,32.8965,32.9249,32.7543,32.7543,42600.0
2013-11-07 12:30:00,46.1,46.22,46.08,46.09,21600.0,32.7615,32.8467,32.7472,32.7543,21600.0
2013-11-07 13:00:00,46.08,46.14,45.98,45.98,40200.0,32.7472,32.7899,32.6762,32.6762,40200.0
2013-11-07 13:30:00,45.98,45.98,45.75,45.75,47700.0,32.6762,32.6762,32.5127,32.5127,47700.0
2013-11-07 14:00:00,45.75,45.8,45.62,45.64,60200.0,32.5127,32.5483,32.4203,32.4346,60200.0
2013-11-07 14:30:00,45.62,45.85,45.56,45.76,60500.0,32.4203,32.5838,32.3777,32.5198,60500.0
2013-11-07 15:00:00,45.75,45.79,45.45,45.47,91800.0,32.5127,32.5411,32.2995,32.3137,91800.0
2013-11-07 15:30:00,45.45,45.62,45.42,45.61,188800.0,32.2995,32.4203,32.2782,32.4132,188800.0
2013-11-08 09:30:00,44.84,45.28,44.84,45.0,92500.0,31.866,32.1787,31.866,31.9797,92500.0
2013-11-08 10:00:00,45.04,45.39,45.03,45.38,62700.0,32.0082,32.2569,32.001,32.2498,62700.0
2013-11-08 10:30:00,45.38,45.48,45.28,45.48,60300.0,32.2498,32.3208,32.1787,32.3208,60300.0
2013-11-08 11:00:00,45.47,45.53,45.41,45.53,48200.0,32.3137,32.3564,32.2711,32.3564,48200.0
2013-11-08 11:30:00,45.54,45.54,45.42,45.52,28300.0,32.3635,32.3635,32.2782,32.3493,28300.0
2013-11-08 12:00:00,45.52,45.8,45.52,45.78,84200.0,32.3493,32.5483,32.3493,32.534,84200.0
2013-11-08 12:30:00,45.78,45.85,45.68,45.76,55200.0,32.534,32.5838,32.463,32.5198,55200.0
2013-11-08 13:00:00,45.73,45.85,45.72,45.8,81400.0,32.4985,32.5838,32.4914,32.5483,81400.0
2013-11-08 13:30:00,45.8,45.87,45.76,45.76,25400.0,32.5483,32.598,32.5198,32.5198,25400.0
2013-11-08 14:00:00,45.76,45.87,45.72,45.87,68600.0,32.5198,32.598,32.4914,32.598,68600.0
2013-11-08 14:30:00,45.87,45.92,45.81,45.87,55900.0,32.598,32.6335,32.5554,32.598,55900.0
2013-11-08 15:00:00,45.86,45.87,45.75,45.77,67200.0,32.5909,32.598,32.5127,32.5269,67200.0
2013-11-08 15:30:00,45.75,46.0,45.75,46.0,138400.0,32.5127,32.6904,32.5127,32.6904,138400.0
2013-11-11 09:30:00,45.98,46.2,45.87,46.16,40200.0,32.6762,32.8325,32.598,32.8041,40200.0
2013-11-11 10:00:00,46.16,46.16,45.99,46.08,73300.0,32.8041,32.8041,32.6833,32.7472,73300.0
2013-11-11 10:30:00,46.09,46.1,45.95,46.1,11300.0,32.7543,32.7615,32.6549,32.7615,11300.0
2013-11-11 11:00:00,46.1,46.1,45.93,45.97,15300.0,32.7615,32.7615,32.6406,32.6691,15300.0
2013-11-11 11:30:00,45.96,46.0,45.62,45.62,41700.0,32.662,32.6904,32.4203,32.4203,41700.0
2013-11-11 12:00:00,45.64,45.73,45.61,45.73,38600.0,32.4346,32.4985,32.4132,32.4985,38600.0
2013-11-11 12:30:00,45.74,45.75,45.62,45.64,9900.0,32.5056,32.5127,32.4203,32.4346,9900.0
2013-11-11 13:00:00,45.67,45.71,45.64,45.68,16600.0,32.4559,32.4843,32.4346,32.463,16600.0
2013-11-11 13:30:00,45.67,45.71,45.65,45.68,18100.0,32.4559,32.4843,32.4417,32.463,18100.0
2013-11-11 14:00:00,45.68,45.71,45.65,45.66,14700.0,32.463,32.4843,32.4417,32.4488,14700.0
2013-11-11 14:30:00,45.68,45.76,45.66,45.75,16900.0,32.463,32.5198,32.4488,32.5127,16900.0
2013-11-11 15:00:00,45.74,45.82,45.74,45.77,40300.0,32.5056,32.5625,32.5056,32.5269,40300.0
2013-11-11 15:30:00,45.8,45.85,45.77,45.8,100400.0,32.5483,32.5838,32.5269,32.5483,100400.0
2013-11-12 09:30:00,45.69,45.69,45.52,45.66,57700.0,32.4701,32.4701,32.3493,32.4488,57700.0
2013-11-12 10:00:00,45.66,45.68,45.44,45.51,57500.0,32.4488,32.463,32.2924,32.3422,57500.0
2013-11-12 10:30:00,45.51,45.6,45.39,45.41,60300.0,32.3422,32.4061,32.2569,32.2711,60300.0
2013-11-12 11:00:00,45.44,45.49,45.35,45.37,22100.0,32.2924,32.328,32.2285,32.2427,22100.0
2013-11-12 11:30:00,45.39,45.39,45.13,45.18,17500.0,32.2569,32.2569,32.0721,32.1076,17500.0
2013-11-12 12:00:00,45.2,45.22,45.12,45.18,22900.0,32.1219,32.1361,32.065,32.1076,22900.0
2013-11-12 12:30:00,45.16,45.23,45.12,45.18,14900.0,32.0934,32.1432,32.065,32.1076,14900.0
2013-11-12 13:00:00,45.14,45.14,45.04,45.05,26600.0,32.0792,32.0792,32.0082,32.0153,26600.0
2013-11-12 13:30:00,45.05,45.17,44.98,45.16,37700.0,32.0153,32.1005,31.9655,32.0934,37700.0
2013-11-12 14:00:00,45.16,45.17,45.05,45.06,18300.0,32.0934,32.1005,32.0153,32.0224,18300.0
2013-11-12 14:30:00,45.06,45.25,45.03,45.24,24300.0,32.0224,32.1574,32.001,32.1503,24300.0
2013-11-12 15:00:00,45.23,45.38,45.22,45.24,96900.0,32.1432,32.2498,32.1361,32.1503,96900.0
2013-11-12 15:30:00,45.24,45.32,45.22,45.28,70700.0,32.1503,32.2071,32.1361,32.1787,70700.0
2013-11-13 09:30:00,44.8,44.81,44.55,44.71,155400.0,31.8376,31.8447,31.6599,31.7736,155400.0
2013-11-13 10:00:00,44.71,44.77,44.63,44.77,36600.0,31.7736,31.8163,31.7168,31.8163,36600.0
2013-11-13 10:30:00,44.78,44.92,44.76,44.78,33300.0,31.8234,31.9229,31.8092,31.8234,33300.0
2013-11-13 11:00:00,44.77,44.78,44.54,44.54,48000.0,31.8163,31.8234,31.6528,31.6528,48000.0
2013-11-13 11:30:00,44.55,44.58,44.36,44.58,63800.0,31.6599,31.6812,31.5249,31.6812,63800.0
2013-11-13 12:00:00,44.58,44.65,44.43,44.6,41500.0,31.6812,31.731,31.5747,31.6955,41500.0
2013-11-13 12:30:00,44.59,44.74,44.58,44.73,17100.0,31.6884,31.795,31.6812,31.7878,17100.0
2013-11-13 13:00:00,44.74,44.87,44.73,44.87,57400.0,31.795,31.8873,31.7878,31.8873,57400.0
2013-11-13 13:30:00,44.87,44.92,44.84,44.9,16500.0,31.8873,31.9229,31.866,31.9087,16500.0
2013-11-13 14:00:00,44.89,45.01,44.88,44.98,35900.0,31.9016,31.9868,31.8944,31.9655,35900.0
2013-11-13 14:30:00,44.99,45.02,44.89,44.89,25700.0,31.9726,31.9939,31.9016,31.9016,25700.0
2013-11-13 15:00:00,44.89,45.06,44.89,45.05,74500.0,31.9016,32.0224,31.9016,32.0153,74500.0
2013-11-13 15:30:00,45.05,45.16,45.02,45.15,80700.0,32.0153,32.0934,31.9939,32.0863,80700.0
2013-11-14 09:30:00,44.48,44.91,44.4,44.87,108100.0,31.6102,31.9158,31.5533,31.8873,108100.0
2013-11-14 10:00:00,44.89,44.97,44.76,44.78,49200.0,31.9016,31.9584,31.8092,31.8234,49200.0
2013-11-14 10:30:00,44.78,44.9,44.71,44.8,20700.0,31.8234,31.9087,31.7736,31.8376,20700.0
2013-11-14 11:00:00,44.78,45.1,44.78,44.97,41700.0,31.8234,32.0508,31.8234,31.9584,41700.0
2013-11-14 11:30:00,44.99,45.15,44.95,45.13,40600.0,31.9726,32.0863,31.9442,32.0721,40600.0
2013-11-14 12:00:00,45.1,45.15,45.04,45.08,23700.0,32.0508,32.0863,32.0082,32.0366,23700.0
2013-11-14 12:30:00,45.09,45.1,45.01,45.09,14500.0,32.0437,32.0508,31.9868,32.0437,14500.0
2013-11-14 13:00:00,45.09,45.12,45.01,45.04,35300.0,32.0437,32.065,31.9868,32.0082,35300.0
2013-11-14 13:30:00,45.04,45.04,44.97,45.02,21800.0,32.0082,32.0082,31.9584,31.9939,21800.0
2013-11-14 14:00:00,45.01,45.05,44.96,45.04,44800.0,31.9868,32.0153,31.9513,32.0082,44800.0
2013-11-14 14:30:00,45.04,45.05,44.97,45.03,25500.0,32.0082,32.0153,31.9584,32.001,25500.0
2013-11-14 15:00:00,45.02,45.04,44.96,45.03,68400.0,31.9939,32.0082,31.9513,32.001,68400.0
2013-11-14 15:30:00,45.02,45.05,44.91,44.98,191600.0,31.9939,32.0153,31.9158,31.9655,191600.0
2013-11-15 09:30:00,45.24,45.41,45.18,45.38,70600.0,32.1503,32.2711,32.1076,32.2498,70600.0
2013-11-15 10:00:00,45.33,45.36,45.17,45.31,25200.0,32.2142,32.2356,32.1005,32.2,25200.0
2013-11-15 10:30:00,45.3,45.39,45.24,45.31,10900.0,32.1929,32.2569,32.1503,32.2,10900.0
2013-11-15 11:00:00,45.31,45.44,45.28,45.4,49100.0,32.2,32.2924,32.1787,32.264,49100.0
2013-11-15 11:30:00,45.42,45.6,45.39,45.46,21800.0,32.2782,32.4061,32.2569,32.3066,21800.0
2013-11-15 12:00:00,45.48,45.53,45.45,45.5,9000.0,32.3208,32.3564,32.2995,32.3351,9000.0
2013-11-15 12:30:00,45.49,45.54,45.49,45.53,15800.0,32.328,32.3635,32.328,32.3564,15800.0
2013-11-15 13:00:00,45.53,45.79,45.53,45.68,56000.0,32.3564,32.5411,32.3564,32.463,56000.0
2013-11-15 13:30:00,45.72,45.74,45.66,45.71,24200.0,32.4914,32.5056,32.4488,32.4843,24200.0
2013-11-15 14:00:00,45.71,45.73,45.57,45.6,32800.0,32.4843,32.4985,32.3848,32.4061,32800.0
2013-11-15 14:30:00,45.61,45.66,45.6,45.65,25700.0,32.4132,32.4488,32.4061,32.4417,25700.0
2013-11-15 15:00:00,45.66,45.73,45.64,45.72,63700.0,32.4488,32.4985,32.4346,32.4914,63700.0
2013-11-15 15:30:00,45.72,45.76,45.7,45.73,100300.0,32.4914,32.5198,32.4772,32.4985,100300.0
2013-11-18 09:30:00,46.03,46.03,45.77,45.88,77600.0,32.897,32.897,32.7112,32.7898,77600.0
2013-11-18 10:00:00,45.85,46.03,45.81,46.02,66600.0,32.7684,32.897,32.7398,32.8899,66600.0
2013-11-18 10:30:00,46.01,46.09,45.95,46.08,68000.0,32.8827,32.9399,32.8399,32.9328,68000.0
2013-11-18 11:00:00,46.08,46.16,46.06,46.16,36900.0,32.9328,32.99,32.9185,32.99,36900.0
2013-11-18 11:30:00,46.15,46.2,46.06,46.12,36500.0,32.9828,33.0185,32.9185,32.9614,36500.0
2013-11-18 12:00:00,46.12,46.19,46.08,46.1,37400.0,32.9614,33.0114,32.9328,32.9471,37400.0
2013-11-18 12:30:00,46.1,46.11,45.87,45.94,65400.0,32.9471,32.9542,32.7827,32.8327,65400.0
2013-11-18 13:00:00,45.94,46.04,45.93,45.99,33500.0,32.8327,32.9042,32.8256,32.8685,33500.0
2013-11-18 13:30:00,45.99,46.12,45.99,46.12,72200.0,32.8685,32.9614,32.8685,32.9614,72200.0
2013-11-18 14:00:00,46.11,46.23,46.02,46.18,80000.0,32.9542,33.04,32.8899,33.0042,80000.0
2013-11-18 14:30:00,46.18,46.21,46.07,46.08,48600.0,33.0042,33.0257,32.9256,32.9328,48600.0
2013-11-18 15:00:00,46.08,46.12,45.82,45.87,47300.0,32.9328,32.9614,32.747,32.7827,47300.0
2013-11-18 15:30:00,45.87,45.91,45.8,45.87,137700.0,32.7827,32.8113,32.7327,32.7827,137700.0
2013-11-19 09:30:00,45.73,45.79,45.32,45.33,88300.0,32.6826,32.7255,32.3896,32.3968,88300.0
2013-11-19 10:00:00,45.37,45.44,45.14,45.24,115600.0,32.4253,32.4754,32.261,32.3324,115600.0
2013-11-19 10:30:00,45.23,45.37,45.21,45.29,66700.0,32.3253,32.4253,32.311,32.3682,66700.0
2013-11-19 11:00:00,45.29,45.29,45.08,45.08,88700.0,32.3682,32.3682,32.2181,32.2181,88700.0
2013-11-19 11:30:00,45.08,45.16,44.96,45.02,30200.0,32.2181,32.2753,32.1323,32.1752,30200.0
2013-11-19 12:00:00,44.99,45.05,44.96,44.98,28100.0,32.1538,32.1967,32.1323,32.1466,28100.0
2013-11-19 12:30:00,44.99,45.0,44.92,44.92,37800.0,32.1538,32.1609,32.1037,32.1037,37800.0
2013-11-19 13:00:00,44.91,44.91,44.75,44.75,59400.0,32.0966,32.0966,31.9822,31.9822,59400.0
2013-11-19 13:30:00,44.75,44.83,44.64,44.66,70000.0,31.9822,32.0394,31.9036,31.9179,70000.0
2013-11-19 14:00:00,44.66,44.73,44.59,44.6,36800.0,31.9179,31.968,31.8679,31.875,36800.0
2013-11-19 14:30:00,44.6,44.9,44.58,44.86,99900.0,31.875,32.0894,31.8607,32.0609,99900.0
2013-11-19 15:00:00,44.84,45.02,44.84,44.97,62600.0,32.0466,32.1752,32.0466,32.1395,62600.0
2013-11-19 15:30:00,44.96,45.03,44.9,45.02,159800.0,32.1323,32.1824,32.0894,32.1752,159800.0
2013-11-20 09:30:00,45.29,45.39,44.4,44.65,327900.0,32.3682,32.4396,31.7321,31.9108,327900.0
2013-11-20 10:00:00,44.66,44.81,44.52,44.68,106700.0,31.9179,32.0251,31.8179,31.9322,106700.0
2013-11-20 10:30:00,44.78,44.89,44.34,44.43,213800.0,32.0037,32.0823,31.6892,31.7535,213800.0
2013-11-20 11:00:00,44.43,44.77,44.34,44.67,193900.0,31.7535,31.9965,31.6892,31.9251,193900.0
2013-11-20 11:30:00,44.71,44.98,44.67,44.98,33200.0,31.9537,32.1466,31.9251,32.1466,33200.0
2013-11-20 12:00:00,44.97,45.02,44.92,44.94,52300.0,32.1395,32.1752,32.1037,32.118,52300.0
2013-11-20 12:30:00,44.95,45.1,44.88,45.1,69600.0,32.1252,32.2324,32.0752,32.2324,69600.0
2013-11-20 13:00:00,45.1,45.24,45.03,45.07,54600.0,32.2324,32.3324,32.1824,32.2109,54600.0
2013-11-20 13:30:00,45.07,45.23,45.07,45.17,34000.0,32.2109,32.3253,32.2109,32.2824,34000.0
2013-11-20 14:00:00,45.17,45.19,44.95,45.05,58900.0,32.2824,32.2967,32.1252,32.1967,58900.0
2013-11-20 14:30:00,45.02,45.06,44.87,44.98,146000.0,32.1752,32.2038,32.068,32.1466,146000.0
2013-11-20 15:00:00,44.97,44.99,44.84,44.9,119300.0,32.1395,32.1538,32.0466,32.0894,119300.0
2013-11-20 15:30:00,44.9,45.11,44.87,45.09,253000.0,32.0894,32.2395,32.068,32.2252,253000.0
2013-11-21 09:30:00,44.95,45.09,44.87,44.99,74000.0,32.1252,32.2252,32.068,32.1538,74000.0
2013-11-21 10:00:00,44.99,45.1,44.96,45.06,63300.0,32.1538,32.2324,32.1323,32.2038,63300.0
2013-11-21 10:30:00,45.06,45.19,45.01,45.06,41100.0,32.2038,32.2967,32.1681,32.2038,41100.0
2013-11-21 11:00:00,45.09,45.14,45.03,45.06,14300.0,32.2252,32.261,32.1824,32.2038,14300.0
2013-11-21 11:30:00,45.08,45.1,44.89,44.9,16600.0,32.2181,32.2324,32.0823,32.0894,16600.0
2013-11-21 12:00:00,44.89,44.89,44.72,44.87,21400.0,32.0823,32.0823,31.9608,32.068,21400.0
2013-11-21 12:30:00,44.87,44.89,44.82,44.82,14800.0,32.068,32.0823,32.0323,32.0323,14800.0
2013-11-21 13:00:00,44.81,44.85,44.8,44.82,25000.0,32.0251,32.0537,32.018,32.0323,25000.0
2013-11-21 13:30:00,44.81,44.89,44.81,44.88,57700.0,32.0251,32.0823,32.0251,32.0752,57700.0
2013-11-21 14:00:00,44.89,44.95,44.86,44.95,21800.0,32.0823,32.1252,32.0609,32.1252,21800.0
2013-11-21 14:30:00,44.95,45.04,44.9,45.03,32500.0,32.1252,32.1895,32.0894,32.1824,32500.0
2013-11-21 15:00:00,45.02,45.09,45.0,45.05,29200.0,32.1752,32.2252,32.1609,32.1967,29200.0
2013-11-21 15:30:00,45.05,45.08,45.0,45.0,83900.0,32.1967,32.2181,32.1609,32.1609,83900.0
2013-11-22 09:30:00,45.14,45.25,45.03,45.08,55000.0,32.261,32.3396,32.1824,32.2181,55000.0
2013-11-22 10:00:00,45.11,45.25,45.06,45.22,24100.0,32.2395,32.3396,32.2038,32.3181,24100.0
2013-11-22 10:30:00,45.2,45.25,44.97,45.0,29200.0,32.3039,32.3396,32.1395,32.1609,29200.0
2013-11-22 11:00:00,44.97,45.05,44.93,45.04,18700.0,32.1395,32.1967,32.1109,32.1895,18700.0
2013-11-22 11:30:00,45.0,45.05,44.96,45.01,21200.0,32.1609,32.1967,32.1323,32.1681,21200.0
2013-11-22 12:00:00,44.99,45.02,44.95,44.98,13200.0,32.1538,32.1752,32.1252,32.1466,13200.0
2013-11-22 12:30:00,44.99,45.03,44.98,44.99,6400.0,32.1538,32.1824,32.1466,32.1538,6400.0
2013-11-22 13:00:00,44.98,45.01,44.98,44.99,5700.0,32.1466,32.1681,32.1466,32.1538,5700.0
2013-11-22 13:30:00,44.98,45.03,44.98,45.02,10700.0,32.1466,32.1824,32.1466,32.1752,10700.0
2013-11-22 14:00:00,45.01,45.07,45.0,45.07,12200.0,32.1681,32.2109,32.1609,32.2109,12200.0
2013-11-22 14:30:00,45.08,45.08,44.99,45.05,23300.0,32.2181,32.2181,32.1538,32.1967,23300.0
2013-11-22 15:00:00,45.08,45.14,45.06,45.1,16000.0,32.2181,32.261,32.2038,32.2324,16000.0
2013-11-22 15:30:00,45.1,45.1,45.02,45.02,89700.0,32.2324,32.2324,32.1752,32.1752,89700.0
2013-11-25 09:30:00,45.16,45.22,44.8,44.9,67400.0,32.2753,32.3181,32.018,32.0894,67400.0
2013-11-25 10:00:00,44.91,44.91,44.6,44.62,37200.0,32.0966,32.0966,31.875,31.8893,37200.0
2013-11-25 10:30:00,44.62,44.77,44.56,44.63,74300.0,31.8893,31.9965,31.8465,31.8965,74300.0
2013-11-25 11:00:00,44.65,44.7,44.55,44.59,50200.0,31.9108,31.9465,31.8393,31.8679,50200.0
2013-11-25 11:30:00,44.54,44.64,44.46,44.62,14800.0,31.8322,31.9036,31.775,31.8893,14800.0
2013-11-25 12:00:00,44.58,44.58,44.44,44.5,9800.0,31.8607,31.8607,31.7607,31.8036,9800.0
2013-11-25 12:30:00,44.51,44.56,44.47,44.49,18800.0,31.8107,31.8465,31.7821,31.7964,18800.0
2013-11-25 13:00:00,44.51,44.51,44.44,44.5,9000.0,31.8107,31.8107,31.7607,31.8036,9000.0
2013-11-25 13:30:00,44.5,44.56,44.44,44.45,47300.0,31.8036,31.8465,31.7607,31.7678,47300.0
2013-11-25 14:00:00,44.45,44.56,44.43,44.53,21800.0,31.7678,31.8465,31.7535,31.825,21800.0
2013-11-25 14:30:00,44.54,44.55,44.42,44.5,36000.0,31.8322,31.8393,31.7464,31.8036,36000.0
2013-11-25 15:00:00,44.5,44.5,44.4,44.45,80100.0,31.8036,31.8036,31.7321,31.7678,80100.0
2013-11-25 15:30:00,44.45,44.45,44.37,44.38,84600.0,31.7678,31.7678,31.7107,31.7178,84600.0
2013-11-26 09:30:00,44.58,44.63,44.03,44.05,119200.0,31.8607,31.8965,31.4677,31.482,119200.0
2013-11-26 10:00:00,44.07,44.11,43.82,43.84,97700.0,31.4963,31.5248,31.3176,31.3319,97700.0
2013-11-26 10:30:00,43.85,43.9,43.74,43.82,70100.0,31.339,31.3748,31.2604,31.3176,70100.0
2013-11-26 11:00:00,43.82,43.84,43.69,43.69,66200.0,31.3176,31.3319,31.2247,31.2247,66200.0
2013-11-26 11:30:00,43.68,43.71,43.57,43.62,41200.0,31.2175,31.239,31.1389,31.1746,41200.0
2013-11-26 12:00:00,43.6,43.71,43.5,43.69,69800.0,31.1604,31.239,31.0889,31.2247,69800.0
2013-11-26 12:30:00,43.68,43.74,43.64,43.7,35200.0,31.2175,31.2604,31.1889,31.2318,35200.0
2013-11-26 13:00:00,43.7,43.81,43.67,43.79,48100.0,31.2318,31.3104,31.2104,31.2961,48100.0
2013-11-26 13:30:00,43.82,43.91,43.77,43.88,113300.0,31.3176,31.3819,31.2819,31.3605,113300.0
2013-11-26 14:00:00,43.88,44.01,43.87,44.01,117300.0,31.3605,31.4534,31.3533,31.4534,117300.0
2013-11-26 14:30:00,44.01,44.06,43.96,44.05,52800.0,31.4534,31.4891,31.4176,31.482,52800.0
2013-11-26 15:00:00,44.05,44.12,44.04,44.12,71700.0,31.482,31.532,31.4748,31.532,71700.0
2013-11-26 15:30:00,44.11,44.12,44.0,44.02,190500.0,31.5248,31.532,31.4462,31.4605,190500.0
2013-11-27 09:30:00,44.42,44.53,44.3,44.39,53800.0,31.7464,31.825,31.6606,31.725,53800.0
2013-11-27 10:00:00,44.39,44.49,44.26,44.32,32000.0,31.725,31.7964,31.632,31.6749,32000.0
2013-11-27 10:30:00,44.32,44.51,44.32,44.45,30800.0,31.6749,31.8107,31.6749,31.7678,30800.0
2013-11-27 11:00:00,44.45,44.45,44.28,44.34,39200.0,31.7678,31.7678,31.6463,31.6892,39200.0
2013-11-27 11:30:00,44.33,44.65,44.29,44.38,56900.0,31.6821,31.9108,31.6535,31.7178,56900.0
2013-11-27 12:00:00,44.37,44.46,44.31,44.38,28700.0,31.7107,31.775,31.6678,31.7178,28700.0
2013-11-27 12:30:00,44.38,44.43,44.3,44.36,42800.0,31.7178,31.7535,31.6606,31.7035,42800.0
2013-11-27 13:00:00,44.35,44.42,44.22,44.24,57800.0,31.6964,31.7464,31.6035,31.6178,57800.0
2013-11-27 13:30:00,44.25,44.4,44.25,44.27,43800.0,31.6249,31.7321,31.6249,31.6392,43800.0
2013-11-27 14:00:00,44.26,44.29,44.22,44.28,39100.0,31.632,31.6535,31.6035,31.6463,39100.0
2013-11-27 14:30:00,44.29,44.39,44.28,44.38,70000.0,31.6535,31.725,31.6463,31.7178,70000.0
2013-11-27 15:00:00,44.37,44.41,44.37,44.41,72900.0,31.7107,31.7393,31.7107,31.7393,72900.0
2013-11-27 15:30:00,44.41,44.41,44.24,44.24,101500.0,31.7393,31.7393,31.6178,31.6178,101500.0
2013-11-29 09:30:00,45.34,45.44,45.16,45.16,102000.0,32.4039,32.4754,32.2753,32.2753,102000.0
2013-11-29 10:00:00,45.17,45.17,44.87,44.93,70900.0,32.2824,32.2824,32.068,32.1109,70900.0
2013-11-29 10:30:00,44.93,45.07,44.85,45.0,50200.0,32.1109,32.2109,32.0537,32.1609,50200.0
2013-11-29 11:00:00,45.0,45.17,44.94,45.11,85200.0,32.1609,32.2824,32.118,32.2395,85200.0
2013-11-29 11:30:00,45.11,45.12,44.89,45.0,45300.0,32.2395,32.2467,32.0823,32.1609,45300.0
2013-11-29 12:00:00,45.01,45.01,44.9,44.98,35200.0,32.1681,32.1681,32.0894,32.1466,35200.0
2013-11-29 12:30:00,44.98,45.01,44.81,44.82,75000.0,32.1466,32.1681,32.0251,32.0323,75000.0
2013-12-02 09:30:00,44.3,44.54,44.3,44.3,71100.0,31.6606,31.8322,31.6606,31.6606,71100.0
2013-12-02 10:00:00,44.24,44.43,44.23,44.39,45400.0,31.6178,31.7535,31.6106,31.725,45400.0
2013-12-02 10:30:00,44.36,44.39,44.27,44.33,32200.0,31.7035,31.725,31.6392,31.6821,32200.0
2013-12-02 11:00:00,44.33,44.37,44.25,44.33,45600.0,31.6821,31.7107,31.6249,31.6821,45600.0
2013-12-02 11:30:00,44.32,44.34,44.12,44.28,35900.0,31.6749,31.6892,31.532,31.6463,35900.0
2013-12-02 12:00:00,44.28,44.32,44.13,44.15,61700.0,31.6463,31.6749,31.5391,31.5534,61700.0
2013-12-02 12:30:00,44.17,44.24,44.13,44.23,29700.0,31.5677,31.6178,31.5391,31.6106,29700.0
2013-12-02 13:00:00,44.23,44.34,44.18,44.32,36200.0,31.6106,31.6892,31.5749,31.6749,36200.0
2013-12-02 13:30:00,44.3,44.34,44.16,44.21,27100.0,31.6606,31.6892,31.5606,31.5963,27100.0
2013-12-02 14:00:00,44.19,44.22,44.09,44.16,44000.0,31.582,31.6035,31.5106,31.5606,44000.0
2013-12-02 14:30:00,44.16,44.17,44.06,44.12,32500.0,31.5606,31.5677,31.4891,31.532,32500.0
2013-12-02 15:00:00,44.13,44.13,43.98,43.98,34700.0,31.5391,31.5391,31.4319,31.4319,34700.0
2013-12-02 15:30:00,43.98,44.02,43.88,43.9,92800.0,31.4319,31.4605,31.3605,31.3748,92800.0
2013-12-03 09:30:00,43.34,43.97,43.3,43.95,142300.0,30.9745,31.4248,30.9459,31.4105,142300.0
2013-12-03 10:00:00,43.98,44.12,43.88,43.89,113800.0,31.4319,31.532,31.3605,31.3676,113800.0
2013-12-03 10:30:00,43.89,44.14,43.89,44.0,41100.0,31.3676,31.5463,31.3676,31.4462,41100.0
2013-12-03 11:00:00,43.96,44.05,43.9,43.9,58000.0,31.4176,31.482,31.3748,31.3748,58000.0
2013-12-03 11:30:00,43.89,43.92,43.78,43.83,17300.0,31.3676,31.3891,31.289,31.3247,17300.0
2013-12-03 12:00:00,43.87,43.93,43.85,43.89,18300.0,31.3533,31.3962,31.339,31.3676,18300.0
2013-12-03 12:30:00,43.85,43.93,43.84,43.88,25200.0,31.339,31.3962,31.3319,31.3605,25200.0
2013-12-03 13:00:00,43.87,43.93,43.75,43.76,28000.0,31.3533,31.3962,31.2676,31.2747,28000.0
2013-12-03 13:30:00,43.76,43.84,43.76,43.8,20500.0,31.2747,31.3319,31.2747,31.3033,20500.0
2013-12-03 14:00:00,43.8,43.8,43.73,43.74,36800.0,31.3033,31.3033,31.2533,31.2604,36800.0
2013-12-03 14:30:00,43.73,43.88,43.68,43.87,34000.0,31.2533,31.3605,31.2175,31.3533,34000.0
2013-12-03 15:00:00,43.86,43.86,43.76,43.77,38100.0,31.3462,31.3462,31.2747,31.2819,38100.0
2013-12-03 15:30:00,43.77,43.83,43.75,43.81,129300.0,31.2819,31.3247,31.2676,31.3104,129300.0
2013-12-04 09:30:00,43.19,43.38,43.07,43.07,88900.0,30.8673,31.0031,30.7816,30.7816,88900.0
2013-12-04 10:00:00,43.04,43.29,43.03,43.2,74800.0,30.7601,30.9388,30.753,30.8745,74800.0
2013-12-04 10:30:00,43.2,43.27,43.11,43.27,90800.0,30.8745,30.9245,30.8102,30.9245,90800.0
2013-12-04 11:00:00,43.3,43.3,43.14,43.15,65200.0,30.9459,30.9459,30.8316,30.8387,65200.0
2013-12-04 11:30:00,43.15,43.27,43.14,43.19,23400.0,30.8387,30.9245,30.8316,30.8673,23400.0
2013-12-04 12:00:00,43.18,43.27,43.09,43.17,61300.0,30.8602,30.9245,30.7959,30.853,61300.0
2013-12-04 12:30:00,43.15,43.32,43.15,43.26,42600.0,30.8387,30.9602,30.8387,30.9174,42600.0
2013-12-04 13:00:00,43.23,43.24,42.9,42.9,55400.0,30.8959,30.9031,30.6601,30.6601,55400.0
2013-12-04 13:30:00,42.9,43.01,42.86,42.99,31400.0,30.6601,30.7387,30.6315,30.7244,31400.0
2013-12-04 14:00:00,42.99,43.03,42.92,42.95,75400.0,30.7244,30.753,30.6744,30.6958,75400.0
2013-12-04 14:30:00,42.96,43.24,42.96,43.24,57700.0,30.703,30.9031,30.703,30.9031,57700.0
2013-12-04 15:00:00,43.24,43.25,43.16,43.19,80000.0,30.9031,30.9102,30.8459,30.8673,80000.0
2013-12-04 15:30:00,43.19,43.26,43.14,43.24,84000.0,30.8673,30.9174,30.8316,30.9031,84000.0
2013-12-05 09:30:00,43.12,43.29,42.96,43.23,48400.0,30.8173,30.9388,30.703,30.8959,48400.0
2013-12-05 10:00:00,43.2,43.39,43.18,43.33,35300.0,30.8745,31.0103,30.8602,30.9674,35300.0
2013-12-05 10:30:00,43.32,43.49,43.31,43.44,39800.0,30.9602,31.0817,30.9531,31.046,39800.0
2013-12-05 11:00:00,43.43,43.46,43.22,43.23,65700.0,31.0389,31.0603,30.8888,30.8959,65700.0
2013-12-05 11:30:00,43.26,43.48,43.25,43.48,20700.0,30.9174,31.0746,30.9102,31.0746,20700.0
2013-12-05 12:00:00,43.48,43.63,43.48,43.54,22700.0,31.0746,31.1818,31.0746,31.1175,22700.0
2013-12-05 12:30:00,43.55,43.55,43.43,43.49,19400.0,31.1246,31.1246,31.0389,31.0817,19400.0
2013-12-05 13:00:00,43.47,43.51,43.42,43.45,20600.0,31.0674,31.096,31.0317,31.0532,20600.0
2013-12-05 13:30:00,43.44,43.48,43.42,43.44,21900.0,31.046,31.0746,31.0317,31.046,21900.0
2013-12-05 14:00:00,43.47,43.48,43.36,43.4,28500.0,31.0674,31.0746,30.9888,31.0174,28500.0
2013-12-05 14:30:00,43.39,43.43,43.35,43.43,24700.0,31.0103,31.0389,30.9817,31.0389,24700.0
2013-12-05 15:00:00,43.43,43.45,43.36,43.41,29900.0,31.0389,31.0532,30.9888,31.0246,29900.0
2013-12-05 15:30:00,43.4,43.46,43.3,43.33,61600.0,31.0174,31.0603,30.9459,30.9674,61600.0
2013-12-06 09:30:00,43.61,43.69,43.54,43.57,57800.0,31.1675,31.2247,31.1175,31.1389,57800.0
2013-12-06 10:00:00,43.55,43.74,43.52,43.69,16400.0,31.1246,31.2604,31.1032,31.2247,16400.0
2013-12-06 10:30:00,43.69,43.81,43.66,43.81,39100.0,31.2247,31.3104,31.2032,31.3104,39100.0
2013-12-06 11:00:00,43.83,43.88,43.73,43.87,55100.0,31.3247,31.3605,31.2533,31.3533,55100.0
2013-12-06 11:30:00,43.86,43.92,43.8,43.84,45000.0,31.3462,31.3891,31.3033,31.3319,45000.0
2013-12-06 12:00:00,43.84,43.86,43.77,43.8,31100.0,31.3319,31.3462,31.2819,31.3033,31100.0
2013-12-06 12:30:00,43.8,43.93,43.79,43.84,33200.0,31.3033,31.3962,31.2961,31.3319,33200.0
2013-12-06 13:00:00,43.85,44.0,43.8,43.99,54400.0,31.339,31.4462,31.3033,31.4391,54400.0
2013-12-06 13:30:00,43.97,43.97,43.76,43.82,51500.0,31.4248,31.4248,31.2747,31.3176,51500.0
2013-12-06 14:00:00,43.82,43.87,43.76,43.85,35700.0,31.3176,31.3533,31.2747,31.339,35700.0
2013-12-06 14:30:00,43.85,43.86,43.73,43.77,40300.0,31.339,31.3462,31.2533,31.2819,40300.0
2013-12-06 15:00:00,43.77,43.8,43.58,43.66,56700.0,31.2819,31.3033,31.1461,31.2032,56700.0
2013-12-06 15:30:00,43.67,43.77,43.66,43.72,69800.0,31.2104,31.2819,31.2032,31.2461,69800.0
2013-12-09 09:30:00,43.67,44.06,43.67,44.03,92500.0,31.2104,31.4891,31.2104,31.4677,92500.0
2013-12-09 10:00:00,44.09,44.11,44.0,44.04,169300.0,31.5106,31.5248,31.4462,31.4748,169300.0
2013-12-09 10:30:00,44.05,44.45,44.04,44.36,194200.0,31.482,31.7678,31.4748,31.7035,194200.0
2013-12-09 11:00:00,44.35,44.57,44.32,44.54,163900.0,31.6964,31.8536,31.6749,31.8322,163900.0
2013-12-09 11:30:00,44.52,44.63,44.23,44.23,102000.0,31.8179,31.8965,31.6106,31.6106,102000.0
2013-12-09 12:00:00,44.23,44.31,44.2,44.23,102600.0,31.6106,31.6678,31.5892,31.6106,102600.0
2013-12-09 12:30:00,44.23,44.24,44.02,44.02,88600.0,31.6106,31.6178,31.4605,31.4605,88600.0
2013-12-09 13:00:00,44.03,44.1,44.01,44.03,68900.0,31.4677,31.5177,31.4534,31.4677,68900.0
2013-12-09 13:30:00,44.05,44.07,43.95,43.95,50700.0,31.482,31.4963,31.4105,31.4105,50700.0
2013-12-09 14:00:00,43.94,44.12,43.93,44.12,82700.0,31.4033,31.532,31.3962,31.532,82700.0
2013-12-09 14:30:00,44.12,44.18,44.01,44.04,79900.0,31.532,31.5749,31.4534,31.4748,79900.0
2013-12-09 15:00:00,44.04,44.05,43.91,43.93,108300.0,31.4748,31.482,31.3819,31.3962,108300.0
2013-12-09 15:30:00,43.92,44.16,43.92,44.15,142900.0,31.3891,31.5606,31.3891,31.5534,142900.0
2013-12-10 09:30:00,44.22,44.49,44.1,44.11,112100.0,31.6035,31.7964,31.5177,31.5248,112100.0
2013-12-10 10:00:00,44.12,44.25,43.94,43.95,73200.0,31.532,31.6249,31.4033,31.4105,73200.0
2013-12-10 10:30:00,43.94,43.96,43.63,43.65,97200.0,31.4033,31.4176,31.1818,31.1961,97200.0
2013-12-10 11:00:00,43.66,43.75,43.61,43.62,92800.0,31.2032,31.2676,31.1675,31.1746,92800.0
2013-12-10 11:30:00,43.61,43.62,43.5,43.56,52000.0,31.1675,31.1746,31.0889,31.1318,52000.0
2013-12-10 12:00:00,43.58,43.63,43.49,43.6,45200.0,31.1461,31.1818,31.0817,31.1604,45200.0
2013-12-10 12:30:00,43.6,43.61,43.44,43.55,44000.0,31.1604,31.1675,31.046,31.1246,44000.0
2013-12-10 13:00:00,43.55,43.58,43.37,43.39,94100.0,31.1246,31.1461,30.996,31.0103,94100.0
2013-12-10 13:30:00,43.4,43.4,43.3,43.3,67000.0,31.0174,31.0174,30.9459,30.9459,67000.0
2013-12-10 14:00:00,43.29,43.36,43.28,43.32,105600.0,30.9388,30.9888,30.9317,30.9602,105600.0
2013-12-10 14:30:00,43.32,43.34,43.2,43.27,85200.0,30.9602,30.9745,30.8745,30.9245,85200.0
2013-12-10 15:00:00,43.28,43.34,43.24,43.26,73800.0,30.9317,30.9745,30.9031,30.9174,73800.0
2013-12-10 15:30:00,43.26,43.33,43.21,43.24,178900.0,30.9174,30.9674,30.8816,30.9031,178900.0
2013-12-11 09:30:00,43.19,43.19,42.97,43.17,72700.0,30.8673,30.8673,30.7101,30.853,72700.0
2013-12-11 10:00:00,43.14,43.24,42.83,42.88,67400.0,30.8316,30.9031,30.61,30.6458,67400.0
2013-12-11 10:30:00,42.88,43.1,42.86,43.07,15100.0,30.6458,30.803,30.6315,30.7816,15100.0
2013-12-11 11:00:00,43.06,43.17,42.81,42.89,36000.0,30.7744,30.853,30.5958,30.6529,36000.0
2013-12-11 11:30:00,42.88,42.97,42.82,42.89,21200.0,30.6458,30.7101,30.6029,30.6529,21200.0
2013-12-11 12:00:00,42.88,42.94,42.68,42.7,32100.0,30.6458,30.6887,30.5028,30.5171,32100.0
2013-12-11 12:30:00,42.74,42.74,42.68,42.7,31400.0,30.5457,30.5457,30.5028,30.5171,31400.0
2013-12-11 13:00:00,42.71,42.72,42.62,42.63,45600.0,30.5243,30.5314,30.46,30.4671,45600.0
2013-12-11 13:30:00,42.63,42.71,42.62,42.7,50800.0,30.4671,30.5243,30.46,30.5171,50800.0
2013-12-11 14:00:00,42.71,42.71,42.57,42.67,41800.0,30.5243,30.5243,30.4242,30.4957,41800.0
2013-12-11 14:30:00,42.66,42.73,42.62,42.66,49600.0,30.4885,30.5386,30.46,30.4885,49600.0
2013-12-11 15:00:00,42.69,42.7,42.6,42.66,50200.0,30.51,30.5171,30.4457,30.4885,50200.0
2013-12-11 15:30:00,42.66,42.69,42.58,42.67,82700.0,30.4885,30.51,30.4314,30.4957,82700.0
2013-12-12 09:30:00,42.6,42.77,42.5,42.75,102000.0,30.4457,30.5672,30.3742,30.5529,102000.0
2013-12-12 10:00:00,42.77,42.79,42.46,42.67,75900.0,30.5672,30.5815,30.3456,30.4957,75900.0
2013-12-12 10:30:00,42.67,42.83,42.63,42.71,94300.0,30.4957,30.61,30.4671,30.5243,94300.0
2013-12-12 11:00:00,42.7,42.9,42.6,42.63,59100.0,30.5171,30.6601,30.4457,30.4671,59100.0
2013-12-12 11:30:00,42.64,42.73,42.59,42.63,27300.0,30.4743,30.5386,30.4385,30.4671,27300.0
2013-12-12 12:00:00,42.63,42.71,42.47,42.52,36300.0,30.4671,30.5243,30.3528,30.3885,36300.0
2013-12-12 12:30:00,42.51,42.64,42.49,42.57,20500.0,30.3813,30.4743,30.3671,30.4242,20500.0
2013-12-12 13:00:00,42.55,42.57,42.47,42.54,16900.0,30.4099,30.4242,30.3528,30.4028,16900.0
2013-12-12 13:30:00,42.53,42.66,42.48,42.64,32000.0,30.3956,30.4885,30.3599,30.4743,32000.0
2013-12-12 14:00:00,42.63,42.88,42.62,42.86,80600.0,30.4671,30.6458,30.46,30.6315,80600.0
2013-12-12 14:30:00,42.86,42.89,42.74,42.79,52400.0,30.6315,30.6529,30.5457,30.5815,52400.0
2013-12-12 15:00:00,42.78,42.84,42.64,42.82,66500.0,30.5743,30.6172,30.4743,30.6029,66500.0
2013-12-12 15:30:00,42.81,42.85,42.63,42.64,107500.0,30.5958,30.6243,30.4671,30.4743,107500.0
2013-12-13 09:30:00,42.96,43.14,42.79,42.81,46900.0,30.703,30.8316,30.5815,30.5958,46900.0
2013-12-13 10:00:00,42.81,42.84,42.56,42.84,47900.0,30.5958,30.6172,30.4171,30.6172,47900.0
2013-12-13 10:30:00,42.81,42.88,42.71,42.75,29600.0,30.5958,30.6458,30.5243,30.5529,29600.0
2013-12-13 11:00:00,42.75,42.81,42.53,42.55,81900.0,30.5529,30.5958,30.3956,30.4099,81900.0
2013-12-13 11:30:00,42.54,42.68,42.49,42.67,42800.0,30.4028,30.5028,30.3671,30.4957,42800.0
2013-12-13 12:00:00,42.68,42.71,42.58,42.64,27600.0,30.5028,30.5243,30.4314,30.4743,27600.0
2013-12-13 12:30:00,42.65,42.76,42.65,42.72,63300.0,30.4814,30.56,30.4814,30.5314,63300.0
2013-12-13 13:00:00,42.71,42.83,42.7,42.82,88700.0,30.5243,30.61,30.5171,30.6029,88700.0
2013-12-13 13:30:00,42.8,42.82,42.73,42.75,69400.0,30.5886,30.6029,30.5386,30.5529,69400.0
2013-12-13 14:00:00,42.74,42.76,42.64,42.66,68900.0,30.5457,30.56,30.4743,30.4885,68900.0
2013-12-13 14:30:00,42.67,42.75,42.66,42.73,61700.0,30.4957,30.5529,30.4885,30.5386,61700.0
2013-12-13 15:00:00,42.73,42.78,42.68,42.78,86100.0,30.5386,30.5743,30.5028,30.5743,86100.0
2013-12-13 15:30:00,42.77,42.82,42.67,42.69,147200.0,30.5672,30.6029,30.4957,30.51,147200.0
2013-12-16 09:30:00,43.16,43.3,43.02,43.02,117800.0,30.8459,30.9459,30.7458,30.7458,117800.0
2013-12-16 10:00:00,43.05,43.28,42.98,43.25,84000.0,30.7673,30.9317,30.7172,30.9102,84000.0
2013-12-16 10:30:00,43.25,43.27,43.11,43.23,70100.0,30.9102,30.9245,30.8102,30.8959,70100.0
2013-12-16 11:00:00,43.23,43.34,43.16,43.32,86800.0,30.8959,30.9745,30.8459,30.9602,86800.0
2013-12-16 11:30:00,43.32,43.56,43.32,43.39,69500.0,30.9602,31.1318,30.9602,31.0103,69500.0
2013-12-16 12:00:00,43.39,43.41,43.25,43.25,30900.0,31.0103,31.0246,30.9102,30.9102,30900.0
2013-12-16 12:30:00,43.25,43.42,43.25,43.42,43500.0,30.9102,31.0317,30.9102,31.0317,43500.0
2013-12-16 13:00:00,43.4,43.44,43.26,43.38,43800.0,31.0174,31.046,30.9174,31.0031,43800.0
2013-12-16 13:30:00,43.39,43.49,43.25,43.47,132600.0,31.0103,31.0817,30.9102,31.0674,132600.0
2013-12-16 14:00:00,43.48,43.87,43.47,43.82,144100.0,31.0746,31.3533,31.0674,31.3176,144100.0
2013-12-16 14:30:00,43.82,43.87,43.74,43.86,56500.0,31.3176,31.3533,31.2604,31.3462,56500.0
2013-12-16 15:00:00,43.86,43.87,43.77,43.78,59300.0,31.3462,31.3533,31.2819,31.289,59300.0
2013-12-16 15:30:00,43.77,43.86,43.75,43.85,205500.0,31.2819,31.3462,31.2676,31.339,205500.0
2013-12-17 09:30:00,43.96,43.99,43.13,43.18,171500.0,31.4176,31.4391,30.8245,30.8602,171500.0
2013-12-17 10:00:00,43.17,43.19,42.76,42.87,151300.0,30.853,30.8673,30.56,30.6386,151300.0
2013-12-17 10:30:00,42.86,42.86,42.52,42.53,154900.0,30.6315,30.6315,30.3885,30.3956,154900.0
2013-12-17 11:00:00,42.56,42.59,42.36,42.36,100300.0,30.4171,30.4385,30.2741,30.2741,100300.0
2013-12-17 11:30:00,42.37,42.54,42.37,42.54,63600.0,30.2813,30.4028,30.2813,30.4028,63600.0
2013-12-17 12:00:00,42.54,42.54,42.44,42.49,55900.0,30.4028,30.4028,30.3313,30.3671,55900.0
2013-12-17 12:30:00,42.48,42.52,42.36,42.37,53500.0,30.3599,30.3885,30.2741,30.2813,53500.0
2013-12-17 13:00:00,42.37,42.54,42.35,42.52,45800.0,30.2813,30.4028,30.267,30.3885,45800.0
2013-12-17 13:30:00,42.52,42.67,42.47,42.62,55900.0,30.3885,30.4957,30.3528,30.46,55900.0
2013-12-17 14:00:00,42.63,42.73,42.59,42.63,59000.0,30.4671,30.5386,30.4385,30.4671,59000.0
2013-12-17 14:30:00,42.63,42.8,42.55,42.75,124300.0,30.4671,30.5886,30.4099,30.5529,124300.0
2013-12-17 15:00:00,42.75,42.78,42.63,42.63,63300.0,30.5529,30.5743,30.4671,30.4671,63300.0
2013-12-17 15:30:00,42.63,42.72,42.58,42.66,206800.0,30.4671,30.5314,30.4314,30.4885,206800.0
2013-12-18 09:30:00,42.78,42.89,42.58,42.78,98100.0,30.5743,30.6529,30.4314,30.5743,98100.0
2013-12-18 10:00:00,42.79,42.88,42.71,42.87,35000.0,30.5815,30.6458,30.5243,30.6386,35000.0
2013-12-18 10:30:00,42.84,42.94,42.77,42.94,29600.0,30.6172,30.6887,30.5672,30.6887,29600.0
2013-12-18 11:00:00,42.91,43.02,42.84,43.0,45500.0,30.6672,30.7458,30.6172,30.7315,45500.0
2013-12-18 11:30:00,42.99,43.04,42.69,42.75,34100.0,30.7244,30.7601,30.51,30.5529,34100.0
2013-12-18 12:00:00,42.74,42.95,42.74,42.92,20700.0,30.5457,30.6958,30.5457,30.6744,20700.0
2013-12-18 12:30:00,42.93,42.93,42.87,42.89,18800.0,30.6815,30.6815,30.6386,30.6529,18800.0
2013-12-18 13:00:00,42.88,43.0,42.88,43.0,50900.0,30.6458,30.7315,30.6458,30.7315,50900.0
2013-12-18 13:30:00,43.01,43.14,42.98,43.08,31000.0,30.7387,30.8316,30.7172,30.7887,31000.0
2013-12-18 14:00:00,43.06,43.39,42.72,43.29,48000.0,30.7744,31.0103,30.5314,30.9388,48000.0
2013-12-18 14:30:00,43.27,43.5,43.23,43.43,64400.0,30.9245,31.0889,30.8959,31.0389,64400.0
2013-12-18 15:00:00,43.43,43.57,43.38,43.43,93300.0,31.0389,31.1389,31.0031,31.0389,93300.0
2013-12-18 15:30:00,43.44,43.48,43.32,43.42,76600.0,31.046,31.0746,30.9602,31.0317,76600.0
2013-12-19 09:30:00,43.72,43.8,43.24,43.32,86500.0,31.2461,31.3033,30.9031,30.9602,86500.0
2013-12-19 10:00:00,43.33,43.58,43.31,43.58,85300.0,30.9674,31.1461,30.9531,31.1461,85300.0
2013-12-19 10:30:00,43.55,43.78,43.55,43.72,52200.0,31.1246,31.289,31.1246,31.2461,52200.0
2013-12-19 11:00:00,43.73,43.8,43.67,43.77,60100.0,31.2533,31.3033,31.2104,31.2819,60100.0
2013-12-19 11:30:00,43.79,43.84,43.71,43.74,41500.0,31.2961,31.3319,31.239,31.2604,41500.0
2013-12-19 12:00:00,43.75,43.79,43.72,43.74,26400.0,31.2676,31.2961,31.2461,31.2604,26400.0
2013-12-19 12:30:00,43.74,43.8,43.73,43.78,16500.0,31.2604,31.3033,31.2533,31.289,16500.0
2013-12-19 13:00:00,43.77,43.89,43.73,43.88,15800.0,31.2819,31.3676,31.2533,31.3605,15800.0
2013-12-19 13:30:00,43.88,43.88,43.83,43.86,23000.0,31.3605,31.3605,31.3247,31.3462,23000.0
2013-12-19 14:00:00,43.87,43.9,43.77,43.78,30900.0,31.3533,31.3748,31.2819,31.289,30900.0
2013-12-19 14:30:00,43.76,43.79,43.68,43.73,41800.0,31.2747,31.2961,31.2175,31.2533,41800.0
2013-12-19 15:00:00,43.72,43.84,43.72,43.83,38400.0,31.2461,31.3319,31.2461,31.3247,38400.0
2013-12-19 15:30:00,43.83,43.92,43.83,43.86,143600.0,31.3247,31.3891,31.3247,31.3462,143600.0
2013-12-20 09:30:00,43.28,43.73,43.28,43.61,128000.0,30.9317,31.2533,30.9317,31.1675,128000.0
2013-12-20 10:00:00,43.62,43.66,43.51,43.61,36000.0,31.1746,31.2032,31.096,31.1675,36000.0
2013-12-20 10:30:00,43.62,43.65,43.52,43.52,34600.0,31.1746,31.1961,31.1032,31.1032,34600.0
2013-12-20 11:00:00,43.54,43.6,43.46,43.46,33800.0,31.1175,31.1604,31.0603,31.0603,33800.0
2013-12-20 11:30:00,43.46,43.54,43.32,43.34,48100.0,31.0603,31.1175,30.9602,30.9745,48100.0
2013-12-20 12:00:00,43.33,43.43,43.25,43.37,45500.0,30.9674,31.0389,30.9102,30.996,45500.0
2013-12-20 12:30:00,43.37,43.48,43.32,43.44,38300.0,30.996,31.0746,30.9602,31.046,38300.0
2013-12-20 13:00:00,43.44,43.48,43.28,43.3,25800.0,31.046,31.0746,30.9317,30.9459,25800.0
2013-12-20 13:30:00,43.33,43.34,43.15,43.21,20200.0,30.9674,30.9745,30.8387,30.8816,20200.0
2013-12-20 14:00:00,43.22,43.25,43.15,43.2,27400.0,30.8888,30.9102,30.8387,30.8745,27400.0
2013-12-20 14:30:00,43.21,43.21,43.11,43.12,12000.0,30.8816,30.8816,30.8102,30.8173,12000.0
2013-12-20 15:00:00,43.13,43.15,43.05,43.07,36800.0,30.8245,30.8387,30.7673,30.7816,36800.0
2013-12-20 15:30:00,43.07,43.16,43.07,43.07,103100.0,30.7816,30.8459,30.7816,30.7816,103100.0
2013-12-23 09:30:00,43.47,43.53,43.29,43.37,52500.0,31.0674,31.1103,30.9388,30.996,52500.0
2013-12-23 10:00:00,43.39,43.39,43.2,43.21,59200.0,31.0103,31.0103,30.8745,30.8816,59200.0
2013-12-23 10:30:00,43.24,43.26,43.15,43.19,47400.0,30.9031,30.9174,30.8387,30.8673,47400.0
2013-12-23 11:00:00,43.19,43.21,43.13,43.21,35400.0,30.8673,30.8816,30.8245,30.8816,35400.0
2013-12-23 11:30:00,43.2,43.24,43.08,43.14,27500.0,30.8745,30.9031,30.7887,30.8316,27500.0
2013-12-23 12:00:00,43.14,43.15,43.03,43.03,31600.0,30.8316,30.8387,30.753,30.753,31600.0
2013-12-23 12:30:00,43.01,43.04,42.93,42.93,31600.0,30.7387,30.7601,30.6815,30.6815,31600.0
2013-12-23 13:00:00,42.93,42.95,42.89,42.9,32600.0,30.6815,30.6958,30.6529,30.6601,32600.0
2013-12-23 13:30:00,42.9,42.9,42.76,42.78,31100.0,30.6601,30.6601,30.56,30.5743,31100.0
2013-12-23 14:00:00,42.78,42.89,42.75,42.84,45600.0,30.5743,30.6529,30.5529,30.6172,45600.0
2013-12-23 14:30:00,42.84,42.93,42.84,42.86,32900.0,30.6172,30.6815,30.6172,30.6315,32900.0
2013-12-23 15:00:00,42.87,42.87,42.81,42.86,63000.0,30.6386,30.6386,30.5958,30.6315,63000.0
2013-12-23 15:30:00,42.85,42.9,42.82,42.87,95400.0,30.6243,30.6601,30.6029,30.6386,95400.0
2013-12-24 09:30:00,42.67,43.35,42.67,43.24,39200.0,30.4957,30.9817,30.4957,30.9031,39200.0
2013-12-24 10:00:00,43.25,43.39,43.2,43.33,15200.0,30.9102,31.0103,30.8745,30.9674,15200.0
2013-12-24 10:30:00,43.29,43.4,43.25,43.36,14800.0,30.9388,31.0174,30.9102,30.9888,14800.0
2013-12-24 11:00:00,43.4,43.4,43.24,43.3,43600.0,31.0174,31.0174,30.9031,30.9459,43600.0
2013-12-24 11:30:00,43.31,43.43,43.29,43.36,43100.0,30.9531,31.0389,30.9388,30.9888,43100.0
2013-12-24 12:00:00,43.39,43.39,43.24,43.28,28800.0,31.0103,31.0103,30.9031,30.9317,28800.0
2013-12-24 12:30:00,43.28,43.3,43.19,43.25,64400.0,30.9317,30.9459,30.8673,30.9102,64400.0
2013-12-26 09:30:00,43.42,43.42,42.94,43.1,75800.0,31.0317,31.0317,30.6887,30.803,75800.0
2013-12-26 10:00:00,43.07,43.19,42.95,43.12,66700.0,30.7816,30.8673,30.6958,30.8173,66700.0
2013-12-26 10:30:00,43.13,43.17,43.03,43.16,48900.0,30.8245,30.853,30.753,30.8459,48900.0
2013-12-26 11:00:00,43.15,43.19,43.04,43.15,35800.0,30.8387,30.8673,30.7601,30.8387,35800.0
2013-12-26 11:30:00,43.15,43.29,43.15,43.2,38500.0,30.8387,30.9388,30.8387,30.8745,38500.0
2013-12-26 12:00:00,43.2,43.22,43.14,43.15,28300.0,30.8745,30.8888,30.8316,30.8387,28300.0
2013-12-26 12:30:00,43.19,43.2,43.13,43.16,28000.0,30.8673,30.8745,30.8245,30.8459,28000.0
2013-12-26 13:00:00,43.16,43.2,43.11,43.17,15900.0,30.8459,30.8745,30.8102,30.853,15900.0
2013-12-26 13:30:00,43.17,43.18,43.09,43.13,67800.0,30.853,30.8602,30.7959,30.8245,67800.0
2013-12-26 14:00:00,43.14,43.21,43.14,43.14,50300.0,30.8316,30.8816,30.8316,30.8316,50300.0
2013-12-26 14:30:00,43.15,43.34,43.13,43.34,37000.0,30.8387,30.9745,30.8245,30.9745,37000.0
2013-12-26 15:00:00,43.34,43.34,43.25,43.27,28500.0,30.9745,30.9745,30.9102,30.9245,28500.0
2013-12-26 15:30:00,43.27,43.31,43.19,43.27,159500.0,30.9245,30.9531,30.8673,30.9245,159500.0
2013-12-27 09:30:00,43.77,43.79,43.61,43.71,48100.0,31.2819,31.2961,31.1675,31.239,48100.0
2013-12-27 10:00:00,43.73,43.8,43.61,43.8,39000.0,31.2533,31.3033,31.1675,31.3033,39000.0
2013-12-27 10:30:00,43.79,43.81,43.62,43.64,50900.0,31.2961,31.3104,31.1746,31.1889,50900.0
2013-12-27 11:00:00,43.63,43.72,43.61,43.64,45700.0,31.1818,31.2461,31.1675,31.1889,45700.0
2013-12-27 11:30:00,43.65,43.69,43.51,43.57,43800.0,31.1961,31.2247,31.096,31.1389,43800.0
2013-12-27 12:00:00,43.57,43.59,43.5,43.51,100500.0,31.1389,31.1532,31.0889,31.096,100500.0
2013-12-27 12:30:00,43.54,43.57,43.49,43.53,70700.0,31.1175,31.1389,31.0817,31.1103,70700.0
2013-12-27 13:00:00,43.57,43.62,43.5,43.56,70100.0,31.1389,31.1746,31.0889,31.1318,70100.0
2013-12-27 13:30:00,43.55,43.58,43.49,43.5,39900.0,31.1246,31.1461,31.0817,31.0889,39900.0
2013-12-27 14:00:00,43.5,43.52,43.49,43.52,73200.0,31.0889,31.1032,31.0817,31.1032,73200.0
2013-12-27 14:30:00,43.51,43.62,43.49,43.6,53500.0,31.096,31.1746,31.0817,31.1604,53500.0
2013-12-27 15:00:00,43.57,43.67,43.57,43.67,26900.0,31.1389,31.2104,31.1389,31.2104,26900.0
2013-12-27 15:30:00,43.67,43.71,43.64,43.68,107600.0,31.2104,31.239,31.1889,31.2175,107600.0
2013-12-30 09:30:00,43.99,44.02,43.76,43.84,51200.0,31.4391,31.4605,31.2747,31.3319,51200.0
2013-12-30 10:00:00,43.8,43.89,43.78,43.79,26800.0,31.3033,31.3676,31.289,31.2961,26800.0
2013-12-30 10:30:00,43.79,43.81,43.76,43.78,25800.0,31.2961,31.3104,31.2747,31.289,25800.0
2013-12-30 11:00:00,43.75,43.83,43.75,43.78,30200.0,31.2676,31.3247,31.2676,31.289,30200.0
2013-12-30 11:30:00,43.77,43.77,43.57,43.57,10800.0,31.2819,31.2819,31.1389,31.1389,10800.0
2013-12-30 12:00:00,43.57,43.59,43.41,43.42,39700.0,31.1389,31.1532,31.0246,31.0317,39700.0
2013-12-30 12:30:00,43.45,43.61,43.39,43.61,38400.0,31.0532,31.1675,31.0103,31.1675,38400.0
2013-12-30 13:00:00,43.61,43.69,43.56,43.67,15200.0,31.1675,31.2247,31.1318,31.2104,15200.0
2013-12-30 13:30:00,43.65,43.76,43.64,43.76,25000.0,31.1961,31.2747,31.1889,31.2747,25000.0
2013-12-30 14:00:00,43.75,43.78,43.69,43.76,35200.0,31.2676,31.289,31.2247,31.2747,35200.0
2013-12-30 14:30:00,43.74,43.76,43.62,43.65,21400.0,31.2604,31.2747,31.1746,31.1961,21400.0
2013-12-30 15:00:00,43.64,43.65,43.56,43.57,11200.0,31.1889,31.1961,31.1318,31.1389,11200.0
2013-12-30 15:30:00,43.56,43.6,43.52,43.58,40000.0,31.1318,31.1604,31.1032,31.1461,40000.0
2013-12-31 09:30:00,43.52,43.73,43.34,43.5,21700.0,31.1032,31.2533,30.9745,31.0889,21700.0
2013-12-31 10:00:00,43.53,43.81,43.51,43.65,24000.0,31.1103,31.3104,31.096,31.1961,24000.0
2013-12-31 10:30:00,43.67,43.77,43.62,43.68,14800.0,31.2104,31.2819,31.1746,31.2175,14800.0
2013-12-31 11:00:00,43.7,43.76,43.63,43.69,28800.0,31.2318,31.2747,31.1818,31.2247,28800.0
2013-12-31 11:30:00,43.72,43.75,43.6,43.66,16800.0,31.2461,31.2676,31.1604,31.2032,16800.0
2013-12-31 12:00:00,43.66,43.66,43.55,43.57,11100.0,31.2032,31.2032,31.1246,31.1389,11100.0
2013-12-31 12:30:00,43.57,43.62,43.53,43.61,10100.0,31.1389,31.1746,31.1103,31.1675,10100.0
2013-12-31 13:00:00,43.62,43.68,43.57,43.68,10600.0,31.1746,31.2175,31.1389,31.2175,10600.0
2013-12-31 13:30:00,43.7,43.74,43.62,43.68,31000.0,31.2318,31.2604,31.1746,31.2175,31000.0
2013-12-31 14:00:00,43.68,43.7,43.56,43.57,15800.0,31.2175,31.2318,31.1318,31.1389,15800.0
2013-12-31 14:30:00,43.58,43.61,43.51,43.58,14000.0,31.1461,31.1675,31.096,31.1461,14000.0
2013-12-31 15:00:00,43.61,43.67,43.55,43.66,28500.0,31.1675,31.2104,31.1246,31.2032,28500.0
2013-12-31 15:30:00,43.66,43.75,43.62,43.66,169100.0,31.2032,31.2676,31.1746,31.2032,169100.0
2014-01-02 09:30:00,43.41,43.42,43.18,43.2,50600.0,31.0246,31.0317,30.8602,30.8745,50600.0
2014-01-02 10:00:00,43.2,43.2,43.03,43.1,75400.0,30.8745,30.8745,30.753,30.803,75400.0
2014-01-02 10:30:00,43.1,43.11,42.93,43.02,41100.0,30.803,30.8102,30.6815,30.7458,41100.0
2014-01-02 11:00:00,43.03,43.07,42.85,42.86,58100.0,30.753,30.7816,30.6243,30.6315,58100.0
2014-01-02 11:30:00,42.88,42.91,42.58,42.63,39400.0,30.6458,30.6672,30.4314,30.4671,39400.0
2014-01-02 12:00:00,42.59,42.63,42.5,42.5,31100.0,30.4385,30.4671,30.3742,30.3742,31100.0
2014-01-02 12:30:00,42.53,42.64,42.5,42.64,19100.0,30.3956,30.4743,30.3742,30.4743,19100.0
2014-01-02 13:00:00,42.66,42.75,42.54,42.58,22700.0,30.4885,30.5529,30.4028,30.4314,22700.0
2014-01-02 13:30:00,42.57,42.71,42.57,42.66,19100.0,30.4242,30.5243,30.4242,30.4885,19100.0
2014-01-02 14:00:00,42.67,42.78,42.55,42.67,17000.0,30.4957,30.5743,30.4099,30.4957,17000.0
2014-01-02 14:30:00,42.69,42.75,42.66,42.7,18500.0,30.51,30.5529,30.4885,30.5171,18500.0
2014-01-02 15:00:00,42.7,42.76,42.7,42.7,28700.0,30.5171,30.56,30.5171,30.5171,28700.0
2014-01-02 15:30:00,42.7,42.74,42.61,42.73,86800.0,30.5171,30.5457,30.4528,30.5386,86800.0
2014-01-03 09:30:00,43.04,43.11,42.94,43.02,57500.0,30.7601,30.8102,30.6887,30.7458,57500.0
2014-01-03 10:00:00,43.01,43.08,42.9,43.08,49200.0,30.7387,30.7887,30.6601,30.7887,49200.0
2014-01-03 10:30:00,43.06,43.29,43.06,43.16,29300.0,30.7744,30.9388,30.7744,30.8459,29300.0
2014-01-03 11:00:00,43.17,43.22,43.05,43.13,38000.0,30.853,30.8888,30.7673,30.8245,38000.0
2014-01-03 11:30:00,43.13,43.14,42.9,42.91,73100.0,30.8245,30.8316,30.6601,30.6672,73100.0
2014-01-03 12:00:00,42.92,42.97,42.89,42.96,22900.0,30.6744,30.7101,30.6529,30.703,22900.0
2014-01-03 12:30:00,42.96,43.09,42.93,42.94,17600.0,30.703,30.7959,30.6815,30.6887,17600.0
2014-01-03 13:00:00,42.93,43.0,42.9,42.95,32200.0,30.6815,30.7315,30.6601,30.6958,32200.0
2014-01-03 13:30:00,42.94,42.94,42.87,42.87,18400.0,30.6887,30.6887,30.6386,30.6386,18400.0
2014-01-03 14:00:00,42.88,42.97,42.85,42.94,75900.0,30.6458,30.7101,30.6243,30.6887,75900.0
2014-01-03 14:30:00,42.94,42.96,42.91,42.91,36200.0,30.6887,30.703,30.6672,30.6672,36200.0
2014-01-03 15:00:00,42.91,42.93,42.85,42.88,47100.0,30.6672,30.6815,30.6243,30.6458,47100.0
2014-01-03 15:30:00,42.87,42.96,42.76,42.78,118100.0,30.6386,30.703,30.56,30.5743,118100.0
2014-01-06 09:30:00,42.62,42.69,42.51,42.62,90000.0,30.46,30.51,30.3813,30.46,90000.0
2014-01-06 10:00:00,42.62,42.66,42.46,42.46,33500.0,30.46,30.4885,30.3456,30.3456,33500.0
2014-01-06 10:30:00,42.46,42.5,42.39,42.41,51900.0,30.3456,30.3742,30.2956,30.3099,51900.0
2014-01-06 11:00:00,42.4,42.4,42.23,42.3,26500.0,30.3027,30.3027,30.1812,30.2313,26500.0
2014-01-06 11:30:00,42.28,42.29,42.09,42.21,20000.0,30.217,30.2241,30.0812,30.1669,20000.0
2014-01-06 12:00:00,42.2,42.38,42.2,42.3,45400.0,30.1598,30.2884,30.1598,30.2313,45400.0
2014-01-06 12:30:00,42.3,42.34,42.22,42.31,11200.0,30.2313,30.2598,30.1741,30.2384,11200.0
2014-01-06 13:00:00,42.29,42.39,42.29,42.35,11100.0,30.2241,30.2956,30.2241,30.267,11100.0
2014-01-06 13:30:00,42.35,42.46,42.31,42.42,15700.0,30.267,30.3456,30.2384,30.317,15700.0
2014-01-06 14:00:00,42.44,42.46,42.35,42.37,13000.0,30.3313,30.3456,30.267,30.2813,13000.0
2014-01-06 14:30:00,42.38,42.4,42.34,42.34,15900.0,30.2884,30.3027,30.2598,30.2598,15900.0
2014-01-06 15:00:00,42.33,42.36,42.29,42.35,31800.0,30.2527,30.2741,30.2241,30.267,31800.0
2014-01-06 15:30:00,42.35,42.35,42.23,42.28,52100.0,30.267,30.267,30.1812,30.217,52100.0
2014-01-07 09:30:00,42.24,42.31,42.05,42.14,30300.0,30.1884,30.2384,30.0526,30.1169,30300.0
2014-01-07 10:00:00,42.16,42.17,42.06,42.08,20900.0,30.1312,30.1384,30.0597,30.074,20900.0
2014-01-07 10:30:00,42.09,42.14,42.05,42.09,30500.0,30.0812,30.1169,30.0526,30.0812,30500.0
2014-01-07 11:00:00,42.08,42.12,42.07,42.12,15400.0,30.074,30.1026,30.0669,30.1026,15400.0
2014-01-07 11:30:00,42.12,42.18,42.06,42.06,10300.0,30.1026,30.1455,30.0597,30.0597,10300.0
2014-01-07 12:00:00,42.06,42.11,42.06,42.11,15900.0,30.0597,30.0955,30.0597,30.0955,15900.0
2014-01-07 12:30:00,42.11,42.16,42.07,42.08,14700.0,30.0955,30.1312,30.0669,30.074,14700.0
2014-01-07 13:00:00,42.08,42.08,42.0,42.02,23000.0,30.074,30.074,30.0169,30.0311,23000.0
2014-01-07 13:30:00,42.01,42.09,42.0,42.05,21800.0,30.024,30.0812,30.0169,30.0526,21800.0
2014-01-07 14:00:00,42.04,42.04,41.88,41.95,51900.0,30.0454,30.0454,29.9311,29.9811,51900.0
2014-01-07 14:30:00,41.95,41.99,41.9,41.91,15100.0,29.9811,30.0097,29.9454,29.9525,15100.0
2014-01-07 15:00:00,41.9,41.97,41.9,41.97,26200.0,29.9454,29.9954,29.9454,29.9954,26200.0
2014-01-07 15:30:00,41.97,42.01,41.92,41.99,54200.0,29.9954,30.024,29.9597,30.0097,54200.0
2014-01-08 09:30:00,41.21,41.44,41.14,41.34,158300.0,29.4523,29.6166,29.4022,29.5452,158300.0
2014-01-08 10:00:00,41.35,41.52,41.34,41.45,106300.0,29.5523,29.6738,29.5452,29.6238,106300.0
2014-01-08 10:30:00,41.47,41.56,41.43,41.48,66700.0,29.6381,29.7024,29.6095,29.6452,66700.0
2014-01-08 11:00:00,41.48,41.54,41.44,41.51,51200.0,29.6452,29.6881,29.6166,29.6667,51200.0
2014-01-08 11:30:00,41.51,41.71,41.51,41.71,30800.0,29.6667,29.8096,29.6667,29.8096,30800.0
2014-01-08 12:00:00,41.71,41.72,41.6,41.63,24000.0,29.8096,29.8167,29.731,29.7524,24000.0
2014-01-08 12:30:00,41.63,41.63,41.57,41.58,25400.0,29.7524,29.7524,29.7095,29.7167,25400.0
2014-01-08 13:00:00,41.58,41.59,41.48,41.52,33700.0,29.7167,29.7238,29.6452,29.6738,33700.0
2014-01-08 13:30:00,41.51,41.57,41.46,41.48,58500.0,29.6667,29.7095,29.6309,29.6452,58500.0
2014-01-08 14:00:00,41.48,41.5,41.32,41.4,48300.0,29.6452,29.6595,29.5309,29.588,48300.0
2014-01-08 14:30:00,41.4,41.44,41.37,41.44,50200.0,29.588,29.6166,29.5666,29.6166,50200.0
2014-01-08 15:00:00,41.45,41.49,41.45,41.47,104700.0,29.6238,29.6524,29.6238,29.6381,104700.0
2014-01-08 15:30:00,41.47,41.47,41.39,41.39,168400.0,29.6381,29.6381,29.5809,29.5809,168400.0
2014-01-09 09:30:00,41.91,42.35,41.9,42.35,155900.0,29.9525,30.267,29.9454,30.267,155900.0
2014-01-09 10:00:00,42.35,42.53,42.31,42.43,108400.0,30.267,30.3956,30.2384,30.3242,108400.0
2014-01-09 10:30:00,42.44,42.94,42.4,42.94,217000.0,30.3313,30.6887,30.3027,30.6887,217000.0
2014-01-09 11:00:00,42.93,42.97,42.78,42.85,273700.0,30.6815,30.7101,30.5743,30.6243,273700.0
2014-01-09 11:30:00,42.85,43.49,42.82,43.49,105600.0,30.6243,31.0817,30.6029,31.0817,105600.0
2014-01-09 12:00:00,43.48,43.56,43.06,43.21,264500.0,31.0746,31.1318,30.7744,30.8816,264500.0
2014-01-09 12:30:00,43.19,43.24,42.94,42.94,117900.0,30.8673,30.9031,30.6887,30.6887,117900.0
2014-01-09 13:00:00,42.94,43.08,42.79,42.81,144800.0,30.6887,30.7887,30.5815,30.5958,144800.0
2014-01-09 13:30:00,42.83,42.83,42.69,42.69,33500.0,30.61,30.61,30.51,30.51,33500.0
2014-01-09 14:00:00,42.69,42.69,42.54,42.56,46700.0,30.51,30.51,30.4028,30.4171,46700.0
2014-01-09 14:30:00,42.57,42.67,42.54,42.66,29800.0,30.4242,30.4957,30.4028,30.4885,29800.0
2014-01-09 15:00:00,42.66,42.79,42.6,42.79,36200.0,30.4885,30.5815,30.4457,30.5815,36200.0
2014-01-09 15:30:00,42.8,42.8,42.67,42.75,117700.0,30.5886,30.5886,30.4957,30.5529,117700.0
2014-01-10 09:30:00,43.46,43.55,43.26,43.53,135100.0,31.0603,31.1246,30.9174,31.1103,135100.0
2014-01-10 10:00:00,43.51,43.59,43.38,43.54,123400.0,31.096,31.1532,31.0031,31.1175,123400.0
2014-01-10 10:30:00,43.54,43.73,43.54,43.67,76700.0,31.1175,31.2533,31.1175,31.2104,76700.0
2014-01-10 11:00:00,43.64,43.66,43.32,43.52,74600.0,31.1889,31.2032,30.9602,31.1032,74600.0
2014-01-10 11:30:00,43.43,43.46,43.25,43.26,17200.0,31.0389,31.0603,30.9102,30.9174,17200.0
2014-01-10 12:00:00,43.28,43.34,43.22,43.3,15400.0,30.9317,30.9745,30.8888,30.9459,15400.0
2014-01-10 12:30:00,43.3,43.35,43.25,43.27,15300.0,30.9459,30.9817,30.9102,30.9245,15300.0
2014-01-10 13:00:00,43.27,43.33,43.26,43.31,16600.0,30.9245,30.9674,30.9174,30.9531,16600.0
2014-01-10 13:30:00,43.31,43.38,43.31,43.35,29100.0,30.9531,31.0031,30.9531,30.9817,29100.0
2014-01-10 14:00:00,43.35,43.43,43.35,43.42,32700.0,30.9817,31.0389,30.9817,31.0317,32700.0
2014-01-10 14:30:00,43.42,43.53,43.41,43.45,85600.0,31.0317,31.1103,31.0246,31.0532,85600.0
2014-01-10 15:00:00,43.45,43.52,43.36,43.5,85700.0,31.0532,31.1032,30.9888,31.0889,85700.0
2014-01-10 15:30:00,43.5,43.55,43.46,43.52,82200.0,31.0889,31.1246,31.0603,31.1032,82200.0
2014-01-13 09:30:00,43.2,43.58,43.18,43.53,64900.0,30.8745,31.1461,30.8602,31.1103,64900.0
2014-01-13 10:00:00,43.55,43.56,43.36,43.36,53600.0,31.1246,31.1318,30.9888,30.9888,53600.0
2014-01-13 10:30:00,43.36,43.38,43.18,43.19,53600.0,30.9888,31.0031,30.8602,30.8673,53600.0
2014-01-13 11:00:00,43.18,43.19,43.03,43.06,25300.0,30.8602,30.8673,30.753,30.7744,25300.0
2014-01-13 11:30:00,43.04,43.15,43.01,43.06,33300.0,30.7601,30.8387,30.7387,30.7744,33300.0
2014-01-13 12:00:00,43.05,43.11,43.0,43.08,62500.0,30.7673,30.8102,30.7315,30.7887,62500.0
2014-01-13 12:30:00,43.08,43.14,43.05,43.09,25100.0,30.7887,30.8316,30.7673,30.7959,25100.0
2014-01-13 13:00:00,43.08,43.09,42.82,43.0,110200.0,30.7887,30.7959,30.6029,30.7315,110200.0
2014-01-13 13:30:00,42.97,43.01,42.92,43.0,30000.0,30.7101,30.7387,30.6744,30.7315,30000.0
2014-01-13 14:00:00,43.0,43.04,42.9,42.98,44000.0,30.7315,30.7601,30.6601,30.7172,44000.0
2014-01-13 14:30:00,42.98,42.99,42.84,42.85,48400.0,30.7172,30.7244,30.6172,30.6243,48400.0
2014-01-13 15:00:00,42.85,42.85,42.64,42.74,79600.0,30.6243,30.6243,30.4743,30.5457,79600.0
2014-01-13 15:30:00,42.73,42.88,42.7,42.87,138900.0,30.5386,30.6458,30.5171,30.6386,138900.0
2014-01-14 09:30:00,43.26,43.38,43.1,43.29,49100.0,30.9174,31.0031,30.803,30.9388,49100.0
2014-01-14 10:00:00,43.28,43.71,43.27,43.69,63200.0,30.9317,31.239,30.9245,31.2247,63200.0
2014-01-14 10:30:00,43.69,43.73,43.61,43.73,41000.0,31.2247,31.2533,31.1675,31.2533,41000.0
2014-01-14 11:00:00,43.73,43.79,43.65,43.7,44900.0,31.2533,31.2961,31.1961,31.2318,44900.0
2014-01-14 11:30:00,43.69,43.73,43.55,43.71,57800.0,31.2247,31.2533,31.1246,31.239,57800.0
2014-01-14 12:00:00,43.71,43.96,43.7,43.96,76500.0,31.239,31.4176,31.2318,31.4176,76500.0
2014-01-14 12:30:00,43.97,43.98,43.9,43.9,37900.0,31.4248,31.4319,31.3748,31.3748,37900.0
2014-01-14 13:00:00,43.91,43.92,43.88,43.88,26600.0,31.3819,31.3891,31.3605,31.3605,26600.0
2014-01-14 13:30:00,43.88,43.96,43.87,43.95,59300.0,31.3605,31.4176,31.3533,31.4105,59300.0
2014-01-14 14:00:00,43.95,44.28,43.94,44.26,167600.0,31.4105,31.6463,31.4033,31.632,167600.0
2014-01-14 14:30:00,44.26,44.36,44.14,44.17,93200.0,31.632,31.7035,31.5463,31.5677,93200.0
2014-01-14 15:00:00,44.18,44.19,44.14,44.18,133500.0,31.5749,31.582,31.5463,31.5749,133500.0
2014-01-14 15:30:00,44.18,44.32,44.07,44.27,297000.0,31.5749,31.6749,31.4963,31.6392,297000.0
2014-01-15 09:30:00,44.04,44.23,44.01,44.17,75500.0,31.4748,31.6106,31.4534,31.5677,75500.0
2014-01-15 10:00:00,44.18,44.33,44.11,44.33,46700.0,31.5749,31.6821,31.5248,31.6821,46700.0
2014-01-15 10:30:00,44.33,44.41,44.3,44.33,57500.0,31.6821,31.7393,31.6606,31.6821,57500.0
2014-01-15 11:00:00,44.33,44.35,44.16,44.23,44200.0,31.6821,31.6964,31.5606,31.6106,44200.0
2014-01-15 11:30:00,44.24,44.28,44.04,44.07,28700.0,31.6178,31.6463,31.4748,31.4963,28700.0
2014-01-15 12:00:00,44.09,44.38,44.09,44.28,65300.0,31.5106,31.7178,31.5106,31.6463,65300.0
2014-01-15 12:30:00,44.28,44.28,44.15,44.16,25000.0,31.6463,31.6463,31.5534,31.5606,25000.0
2014-01-15 13:00:00,44.16,44.18,43.99,44.01,23500.0,31.5606,31.5749,31.4391,31.4534,23500.0
2014-01-15 13:30:00,44.01,44.07,43.98,44.04,30800.0,31.4534,31.4963,31.4319,31.4748,30800.0
2014-01-15 14:00:00,44.03,44.18,44.02,44.16,51100.0,31.4677,31.5749,31.4605,31.5606,51100.0
2014-01-15 14:30:00,44.17,44.3,44.17,44.3,45500.0,31.5677,31.6606,31.5677,31.6606,45500.0
2014-01-15 15:00:00,44.3,44.35,44.23,44.26,67700.0,31.6606,31.6964,31.6106,31.632,67700.0
2014-01-15 15:30:00,44.26,44.33,44.16,44.17,115600.0,31.632,31.6821,31.5606,31.5677,115600.0
2014-01-16 09:30:00,44.79,44.79,44.36,44.37,73300.0,32.0108,32.0108,31.7035,31.7107,73300.0
2014-01-16 10:00:00,44.33,44.44,44.08,44.08,74300.0,31.6821,31.7607,31.5034,31.5034,74300.0
2014-01-16 10:30:00,44.08,44.12,43.92,44.03,27400.0,31.5034,31.532,31.3891,31.4677,27400.0
2014-01-16 11:00:00,44.0,44.09,43.94,43.99,26700.0,31.4462,31.5106,31.4033,31.4391,26700.0
2014-01-16 11:30:00,44.02,44.06,43.93,43.96,23100.0,31.4605,31.4891,31.3962,31.4176,23100.0
2014-01-16 12:00:00,43.96,44.01,43.83,43.99,26600.0,31.4176,31.4534,31.3247,31.4391,26600.0
2014-01-16 12:30:00,43.99,44.13,43.99,44.04,56300.0,31.4391,31.5391,31.4391,31.4748,56300.0
2014-01-16 13:00:00,44.06,44.08,44.03,44.06,35800.0,31.4891,31.5034,31.4677,31.4891,35800.0
2014-01-16 13:30:00,44.04,44.05,43.95,43.96,27400.0,31.4748,31.482,31.4105,31.4176,27400.0
2014-01-16 14:00:00,43.96,43.99,43.95,43.98,24500.0,31.4176,31.4391,31.4105,31.4319,24500.0
2014-01-16 14:30:00,43.98,44.14,43.97,44.08,148200.0,31.4319,31.5463,31.4248,31.5034,148200.0
2014-01-16 15:00:00,44.08,44.09,43.98,44.01,46000.0,31.5034,31.5106,31.4319,31.4534,46000.0
2014-01-16 15:30:00,44.01,44.05,43.95,43.98,91200.0,31.4534,31.482,31.4105,31.4319,91200.0
2014-01-17 09:30:00,44.55,44.62,44.23,44.25,78200.0,31.8393,31.8893,31.6106,31.6249,78200.0
2014-01-17 10:00:00,44.26,44.47,44.19,44.43,83100.0,31.632,31.7821,31.582,31.7535,83100.0
2014-01-17 10:30:00,44.42,44.47,44.28,44.35,41300.0,31.7464,31.7821,31.6463,31.6964,41300.0
2014-01-17 11:00:00,44.38,44.52,44.36,44.42,50200.0,31.7178,31.8179,31.7035,31.7464,50200.0
2014-01-17 11:30:00,44.42,44.46,44.25,44.32,22000.0,31.7464,31.775,31.6249,31.6749,22000.0
2014-01-17 12:00:00,44.33,44.38,44.26,44.33,25100.0,31.6821,31.7178,31.632,31.6821,25100.0
2014-01-17 12:30:00,44.32,44.34,44.28,44.32,27500.0,31.6749,31.6892,31.6463,31.6749,27500.0
2014-01-17 13:00:00,44.32,44.33,44.2,44.2,43700.0,31.6749,31.6821,31.5892,31.5892,43700.0
2014-01-17 13:30:00,44.2,44.3,44.16,44.26,38700.0,31.5892,31.6606,31.5606,31.632,38700.0
2014-01-17 14:00:00,44.26,44.29,44.23,44.27,26600.0,31.632,31.6535,31.6106,31.6392,26600.0
2014-01-17 14:30:00,44.27,44.34,44.25,44.31,23100.0,31.6392,31.6892,31.6249,31.6678,23100.0
2014-01-17 15:00:00,44.31,44.31,44.16,44.21,37700.0,31.6678,31.6678,31.5606,31.5963,37700.0
2014-01-17 15:30:00,44.2,44.27,44.16,44.26,106500.0,31.5892,31.6392,31.5606,31.632,106500.0
2014-01-21 09:30:00,45.07,45.22,44.82,45.1,165900.0,32.2109,32.3181,32.0323,32.2324,165900.0
2014-01-21 10:00:00,45.07,45.07,44.62,44.62,53400.0,32.2109,32.2109,31.8893,31.8893,53400.0
2014-01-21 10:30:00,44.58,44.73,44.57,44.63,37900.0,31.8607,31.968,31.8536,31.8965,37900.0
2014-01-21 11:00:00,44.61,44.65,44.5,44.54,42200.0,31.8822,31.9108,31.8036,31.8322,42200.0
2014-01-21 11:30:00,44.57,44.59,44.38,44.5,22100.0,31.8536,31.8679,31.7178,31.8036,22100.0
2014-01-21 12:00:00,44.53,44.56,44.47,44.49,24200.0,31.825,31.8465,31.7821,31.7964,24200.0
2014-01-21 12:30:00,44.49,44.73,44.48,44.64,63200.0,31.7964,31.968,31.7893,31.9036,63200.0
2014-01-21 13:00:00,44.64,44.7,44.64,44.66,23400.0,31.9036,31.9465,31.9036,31.9179,23400.0
2014-01-21 13:30:00,44.67,44.9,44.67,44.89,92100.0,31.9251,32.0894,31.9251,32.0823,92100.0
2014-01-21 14:00:00,44.89,45.17,44.88,44.98,138000.0,32.0823,32.2824,32.0752,32.1466,138000.0
2014-01-21 14:30:00,44.98,45.09,44.92,45.05,81200.0,32.1466,32.2252,32.1037,32.1967,81200.0
2014-01-21 15:00:00,45.04,45.07,44.98,45.03,72300.0,32.1895,32.2109,32.1466,32.1824,72300.0
2014-01-21 15:30:00,45.03,45.12,45.03,45.1,203500.0,32.1824,32.2467,32.1824,32.2324,203500.0
2014-01-22 09:30:00,45.22,45.22,44.96,45.14,66100.0,32.3181,32.3181,32.1323,32.261,66100.0
2014-01-22 10:00:00,45.12,45.28,45.08,45.27,35500.0,32.2467,32.361,32.2181,32.3539,35500.0
2014-01-22 10:30:00,45.26,45.27,45.04,45.11,55900.0,32.3467,32.3539,32.1895,32.2395,55900.0
2014-01-22 11:00:00,45.1,45.25,45.09,45.15,66900.0,32.2324,32.3396,32.2252,32.2681,66900.0
2014-01-22 11:30:00,45.17,45.2,45.04,45.1,39700.0,32.2824,32.3039,32.1895,32.2324,39700.0
2014-01-22 12:00:00,45.09,45.15,45.08,45.13,37700.0,32.2252,32.2681,32.2181,32.2538,37700.0
2014-01-22 12:30:00,45.13,45.22,45.12,45.12,40900.0,32.2538,32.3181,32.2467,32.2467,40900.0
2014-01-22 13:00:00,45.13,45.16,45.1,45.13,27300.0,32.2538,32.2753,32.2324,32.2538,27300.0
2014-01-22 13:30:00,45.12,45.22,45.09,45.21,57200.0,32.2467,32.3181,32.2252,32.311,57200.0
2014-01-22 14:00:00,45.21,45.25,45.16,45.2,65800.0,32.311,32.3396,32.2753,32.3039,65800.0
2014-01-22 14:30:00,45.2,45.25,45.15,45.21,39600.0,32.3039,32.3396,32.2681,32.311,39600.0
2014-01-22 15:00:00,45.21,45.23,45.16,45.22,30700.0,32.311,32.3253,32.2753,32.3181,30700.0
2014-01-22 15:30:00,45.21,45.3,45.18,45.29,85700.0,32.311,32.3753,32.2896,32.3682,85700.0
2014-01-23 09:30:00,47.25,47.32,46.64,46.71,438900.0,33.769,33.819,33.333,33.383,438900.0
2014-01-23 10:00:00,46.71,46.84,46.55,46.84,169400.0,33.383,33.4759,33.2687,33.4759,169400.0
2014-01-23 10:30:00,46.84,46.95,46.63,46.65,199900.0,33.4759,33.5546,33.3259,33.3401,199900.0
2014-01-23 11:00:00,46.63,46.65,46.38,46.4,210100.0,33.3259,33.3401,33.1472,33.1615,210100.0
2014-01-23 11:30:00,46.39,46.47,46.17,46.29,97100.0,33.1543,33.2115,32.9971,33.0829,97100.0
2014-01-23 12:00:00,46.32,46.6,46.31,46.34,240000.0,33.1043,33.3044,33.0972,33.1186,240000.0
2014-01-23 12:30:00,46.33,46.43,45.89,45.89,282800.0,33.1114,33.1829,32.797,32.797,282800.0
2014-01-23 13:00:00,45.9,45.99,45.83,45.88,157700.0,32.8041,32.8685,32.7541,32.7898,157700.0
2014-01-23 13:30:00,45.87,45.93,45.8,45.8,276200.0,32.7827,32.8256,32.7327,32.7327,276200.0
2014-01-23 14:00:00,45.8,46.06,45.76,46.05,180000.0,32.7327,32.9185,32.7041,32.9113,180000.0
2014-01-23 14:30:00,46.06,46.22,46.01,46.19,226300.0,32.9185,33.0328,32.8827,33.0114,226300.0
2014-01-23 15:00:00,46.2,46.39,46.19,46.34,190300.0,33.0185,33.1543,33.0114,33.1186,190300.0
2014-01-23 15:30:00,46.34,46.35,46.22,46.26,440000.0,33.1186,33.1257,33.0328,33.0614,440000.0
2014-01-24 09:30:00,45.8,45.83,44.92,44.97,358300.0,32.7327,32.7541,32.1037,32.1395,358300.0
2014-01-24 10:00:00,44.92,45.2,44.91,44.94,119700.0,32.1037,32.3039,32.0966,32.118,119700.0
2014-01-24 10:30:00,44.94,44.96,44.51,44.69,113800.0,32.118,32.1323,31.8107,31.9394,113800.0
2014-01-24 11:00:00,44.68,44.83,44.46,44.46,50100.0,31.9322,32.0394,31.775,31.775,50100.0
2014-01-24 11:30:00,44.42,44.53,44.32,44.42,85100.0,31.7464,31.825,31.6749,31.7464,85100.0
2014-01-24 12:00:00,44.43,44.6,44.35,44.49,112600.0,31.7535,31.875,31.6964,31.7964,112600.0
2014-01-24 12:30:00,44.49,44.5,44.31,44.49,73900.0,31.7964,31.8036,31.6678,31.7964,73900.0
2014-01-24 13:00:00,44.49,44.56,44.43,44.47,47400.0,31.7964,31.8465,31.7535,31.7821,47400.0
2014-01-24 13:30:00,44.47,44.49,44.34,44.41,163500.0,31.7821,31.7964,31.6892,31.7393,163500.0
2014-01-24 14:00:00,44.43,44.44,44.18,44.23,140300.0,31.7535,31.7607,31.5749,31.6106,140300.0
2014-01-24 14:30:00,44.25,44.52,44.23,44.49,134500.0,31.6249,31.8179,31.6106,31.7964,134500.0
2014-01-24 15:00:00,44.51,44.51,44.27,44.3,205100.0,31.8107,31.8107,31.6392,31.6606,205100.0
2014-01-24 15:30:00,44.28,44.38,44.2,44.33,273100.0,31.6463,31.7178,31.5892,31.6821,273100.0
2014-01-27 09:30:00,44.4,44.57,43.96,44.04,144600.0,31.7321,31.8536,31.4176,31.4748,144600.0
2014-01-27 10:00:00,44.01,44.03,43.51,43.52,92400.0,31.4534,31.4677,31.096,31.1032,92400.0
2014-01-27 10:30:00,43.5,43.89,43.47,43.64,104300.0,31.0889,31.3676,31.0674,31.1889,104300.0
2014-01-27 11:00:00,43.63,43.79,43.59,43.73,75600.0,31.1818,31.2961,31.1532,31.2533,75600.0
2014-01-27 11:30:00,43.72,43.8,43.48,43.49,64600.0,31.2461,31.3033,31.0746,31.0817,64600.0
2014-01-27 12:00:00,43.49,43.52,43.24,43.3,92300.0,31.0817,31.1032,30.9031,30.9459,92300.0
2014-01-27 12:30:00,43.3,43.5,43.29,43.44,76100.0,30.9459,31.0889,30.9388,31.046,76100.0
2014-01-27 13:00:00,43.45,43.46,43.32,43.36,159600.0,31.0532,31.0603,30.9602,30.9888,159600.0
2014-01-27 13:30:00,43.36,43.5,43.36,43.41,54000.0,30.9888,31.0889,30.9888,31.0246,54000.0
2014-01-27 14:00:00,43.43,43.72,43.42,43.72,129700.0,31.0389,31.2461,31.0317,31.2461,129700.0
2014-01-27 14:30:00,43.72,43.86,43.7,43.86,128400.0,31.2461,31.3462,31.2318,31.3462,128400.0
2014-01-27 15:00:00,43.88,43.93,43.83,43.85,76600.0,31.3605,31.3962,31.3247,31.339,76600.0
2014-01-27 15:30:00,43.85,43.9,43.67,43.69,128300.0,31.339,31.3748,31.2104,31.2247,128300.0
2014-01-28 09:30:00,44.14,44.16,43.84,43.88,214400.0,31.5463,31.5606,31.3319,31.3605,214400.0
2014-01-28 10:00:00,43.88,43.92,43.74,43.84,62200.0,31.3605,31.3891,31.2604,31.3319,62200.0
2014-01-28 10:30:00,43.83,43.97,43.8,43.87,81600.0,31.3247,31.4248,31.3033,31.3533,81600.0
2014-01-28 11:00:00,43.88,43.94,43.84,43.91,85600.0,31.3605,31.4033,31.3319,31.3819,85600.0
2014-01-28 11:30:00,43.91,43.91,43.48,43.58,51800.0,31.3819,31.3819,31.0746,31.1461,51800.0
2014-01-28 12:00:00,43.6,43.78,43.6,43.75,43600.0,31.1604,31.289,31.1604,31.2676,43600.0
2014-01-28 12:30:00,43.76,43.84,43.7,43.77,72900.0,31.2747,31.3319,31.2318,31.2819,72900.0
2014-01-28 13:00:00,43.78,43.94,43.77,43.88,38300.0,31.289,31.4033,31.2819,31.3605,38300.0
2014-01-28 13:30:00,43.9,43.94,43.82,43.92,39200.0,31.3748,31.4033,31.3176,31.3891,39200.0
2014-01-28 14:00:00,43.94,44.0,43.88,43.95,99800.0,31.4033,31.4462,31.3605,31.4105,99800.0
2014-01-28 14:30:00,43.94,43.99,43.86,43.96,108200.0,31.4033,31.4391,31.3462,31.4176,108200.0
2014-01-28 15:00:00,43.96,44.0,43.86,43.91,124500.0,31.4176,31.4462,31.3462,31.3819,124500.0
2014-01-28 15:30:00,43.91,44.06,43.89,44.01,222300.0,31.3819,31.4891,31.3676,31.4534,222300.0
2014-01-29 09:30:00,43.71,43.71,43.24,43.24,126500.0,31.239,31.239,30.9031,30.9031,126500.0
2014-01-29 10:00:00,43.27,43.46,43.21,43.34,65200.0,30.9245,31.0603,30.8816,30.9745,65200.0
2014-01-29 10:30:00,43.34,43.69,43.33,43.63,40400.0,30.9745,31.2247,30.9674,31.1818,40400.0
2014-01-29 11:00:00,43.63,43.85,43.62,43.74,31900.0,31.1818,31.339,31.1746,31.2604,31900.0
2014-01-29 11:30:00,43.75,43.76,43.55,43.71,28900.0,31.2676,31.2747,31.1246,31.239,28900.0
2014-01-29 12:00:00,43.74,43.75,43.65,43.74,36500.0,31.2604,31.2676,31.1961,31.2604,36500.0
2014-01-29 12:30:00,43.7,43.78,43.7,43.76,31000.0,31.2318,31.289,31.2318,31.2747,31000.0
2014-01-29 13:00:00,43.75,43.82,43.72,43.8,39700.0,31.2676,31.3176,31.2461,31.3033,39700.0
2014-01-29 13:30:00,43.8,43.83,43.75,43.79,19200.0,31.3033,31.3247,31.2676,31.2961,19200.0
2014-01-29 14:00:00,43.77,43.79,43.48,43.59,39200.0,31.2819,31.2961,31.0746,31.1532,39200.0
2014-01-29 14:30:00,43.59,43.75,43.59,43.68,43000.0,31.1532,31.2676,31.1532,31.2175,43000.0
2014-01-29 15:00:00,43.65,43.7,43.47,43.65,55300.0,31.1961,31.2318,31.0674,31.1961,55300.0
2014-01-29 15:30:00,43.64,43.74,43.61,43.71,164900.0,31.1889,31.2604,31.1675,31.239,164900.0
2014-01-30 09:30:00,44.51,45.01,44.44,44.68,245100.0,31.8107,32.1681,31.7607,31.9322,245100.0
2014-01-30 10:00:00,44.65,44.72,44.42,44.42,154200.0,31.9108,31.9608,31.7464,31.7464,154200.0
2014-01-30 10:30:00,44.42,44.53,44.37,44.5,59000.0,31.7464,31.825,31.7107,31.8036,59000.0
2014-01-30 11:00:00,44.49,44.64,44.4,44.64,99900.0,31.7964,31.9036,31.7321,31.9036,99900.0
2014-01-30 11:30:00,44.62,44.73,44.56,44.7,14900.0,31.8893,31.968,31.8465,31.9465,14900.0
2014-01-30 12:00:00,44.7,44.85,44.7,44.76,37400.0,31.9465,32.0537,31.9465,31.9894,37400.0
2014-01-30 12:30:00,44.73,44.89,44.73,44.86,23200.0,31.968,32.0823,31.968,32.0609,23200.0
2014-01-30 13:00:00,44.86,44.9,44.77,44.9,45400.0,32.0609,32.0894,31.9965,32.0894,45400.0
2014-01-30 13:30:00,44.9,44.92,44.84,44.85,38100.0,32.0894,32.1037,32.0466,32.0537,38100.0
2014-01-30 14:00:00,44.84,44.88,44.74,44.87,56200.0,32.0466,32.0752,31.9751,32.068,56200.0
2014-01-30 14:30:00,44.88,44.98,44.86,44.93,23900.0,32.0752,32.1466,32.0609,32.1109,23900.0
2014-01-30 15:00:00,44.94,45.03,44.92,45.0,76000.0,32.118,32.1824,32.1037,32.1609,76000.0
2014-01-30 15:30:00,45.02,45.06,44.92,44.96,190000.0,32.1752,32.2038,32.1037,32.1323,190000.0
2014-01-31 09:30:00,44.47,44.53,44.35,44.39,65300.0,31.7821,31.825,31.6964,31.725,65300.0
2014-01-31 10:00:00,44.41,44.51,44.35,44.45,42500.0,31.7393,31.8107,31.6964,31.7678,42500.0
2014-01-31 10:30:00,44.45,44.54,44.35,44.5,20900.0,31.7678,31.8322,31.6964,31.8036,20900.0
2014-01-31 11:00:00,44.49,44.77,44.48,44.74,68100.0,31.7964,31.9965,31.7893,31.9751,68100.0
2014-01-31 11:30:00,44.74,44.81,44.52,44.59,55700.0,31.9751,32.0251,31.8179,31.8679,55700.0
2014-01-31 12:00:00,44.58,44.72,44.58,44.65,74600.0,31.8607,31.9608,31.8607,31.9108,74600.0
2014-01-31 12:30:00,44.64,44.69,44.6,44.67,36600.0,31.9036,31.9394,31.875,31.9251,36600.0
2014-01-31 13:00:00,44.67,44.67,44.58,44.64,73300.0,31.9251,31.9251,31.8607,31.9036,73300.0
2014-01-31 13:30:00,44.61,44.7,44.61,44.66,100400.0,31.8822,31.9465,31.8822,31.9179,100400.0
2014-01-31 14:00:00,44.66,44.7,44.58,44.7,260800.0,31.9179,31.9465,31.8607,31.9465,260800.0
2014-01-31 14:30:00,44.7,44.71,44.57,44.6,92100.0,31.9465,31.9537,31.8536,31.875,92100.0
2014-01-31 15:00:00,44.59,44.63,44.54,44.59,115200.0,31.8679,31.8965,31.8322,31.8679,115200.0
2014-01-31 15:30:00,44.6,44.64,44.44,44.48,259000.0,31.875,31.9036,31.7607,31.7893,259000.0
2014-02-03 09:30:00,44.46,44.55,44.23,44.32,209100.0,31.775,31.8393,31.6106,31.6749,209100.0
2014-02-03 10:00:00,44.31,44.31,43.78,43.87,76200.0,31.6678,31.6678,31.289,31.3533,76200.0
2014-02-03 10:30:00,43.86,43.88,43.63,43.66,139400.0,31.3462,31.3605,31.1818,31.2032,139400.0
2014-02-03 11:00:00,43.64,43.64,43.27,43.27,147700.0,31.1889,31.1889,30.9245,30.9245,147700.0
2014-02-03 11:30:00,43.27,43.31,43.03,43.1,127900.0,30.9245,30.9531,30.753,30.803,127900.0
2014-02-03 12:00:00,43.09,43.19,43.03,43.19,224900.0,30.7959,30.8673,30.753,30.8673,224900.0
2014-02-03 12:30:00,43.19,43.27,43.09,43.09,74600.0,30.8673,30.9245,30.7959,30.7959,74600.0
2014-02-03 13:00:00,43.08,43.11,42.95,42.98,83800.0,30.7887,30.8102,30.6958,30.7172,83800.0
2014-02-03 13:30:00,42.98,43.1,42.98,43.09,39900.0,30.7172,30.803,30.7172,30.7959,39900.0
2014-02-03 14:00:00,43.06,43.21,43.04,43.19,63400.0,30.7744,30.8816,30.7601,30.8673,63400.0
2014-02-03 14:30:00,43.16,43.21,43.12,43.14,68100.0,30.8459,30.8816,30.8173,30.8316,68100.0
2014-02-03 15:00:00,43.13,43.26,43.09,43.1,179700.0,30.8245,30.9174,30.7959,30.803,179700.0
2014-02-03 15:30:00,43.09,43.12,42.9,42.96,240700.0,30.7959,30.8173,30.6601,30.703,240700.0
2014-02-04 09:30:00,43.31,43.42,43.16,43.38,405500.0,30.9531,31.0317,30.8459,31.0031,405500.0
2014-02-04 10:00:00,43.37,43.44,43.33,43.4,113400.0,30.996,31.046,30.9674,31.0174,113400.0
2014-02-04 10:30:00,43.4,43.46,43.32,43.35,135200.0,31.0174,31.0603,30.9602,30.9817,135200.0
2014-02-04 11:00:00,43.33,43.46,43.31,43.4,56200.0,30.9674,31.0603,30.9531,31.0174,56200.0
2014-02-04 11:30:00,43.4,43.41,43.29,43.4,35100.0,31.0174,31.0246,30.9388,31.0174,35100.0
2014-02-04 12:00:00,43.41,43.49,43.35,43.45,40800.0,31.0246,31.0817,30.9817,31.0532,40800.0
2014-02-04 12:30:00,43.45,43.51,43.38,43.43,94500.0,31.0532,31.096,31.0031,31.0389,94500.0
2014-02-04 13:00:00,43.44,43.52,43.42,43.47,22700.0,31.046,31.1032,31.0317,31.0674,22700.0
2014-02-04 13:30:00,43.49,43.52,43.45,43.45,21200.0,31.0817,31.1032,31.0532,31.0532,21200.0
2014-02-04 14:00:00,43.45,43.54,43.42,43.46,84300.0,31.0532,31.1175,31.0317,31.0603,84300.0
2014-02-04 14:30:00,43.45,43.47,43.35,43.4,63900.0,31.0532,31.0674,30.9817,31.0174,63900.0
2014-02-04 15:00:00,43.4,43.44,43.35,43.36,52600.0,31.0174,31.046,30.9817,30.9888,52600.0
2014-02-04 15:30:00,43.36,43.43,43.32,43.37,264600.0,30.9888,31.0389,30.9602,30.996,264600.0
2014-02-05 09:30:00,43.32,43.57,43.19,43.25,79700.0,30.9602,31.1389,30.8673,30.9102,79700.0
2014-02-05 10:00:00,43.24,43.35,43.0,43.03,71600.0,30.9031,30.9817,30.7315,30.753,71600.0
2014-02-05 10:30:00,43.03,43.14,42.97,43.07,103700.0,30.753,30.8316,30.7101,30.7816,103700.0
2014-02-05 11:00:00,43.08,43.09,42.94,43.02,114700.0,30.7887,30.7959,30.6887,30.7458,114700.0
2014-02-05 11:30:00,43.03,43.03,42.59,42.71,114300.0,30.753,30.753,30.4385,30.5243,114300.0
2014-02-05 12:00:00,42.74,42.9,42.69,42.83,85800.0,30.5457,30.6601,30.51,30.61,85800.0
2014-02-05 12:30:00,42.84,42.96,42.83,42.93,40000.0,30.6172,30.703,30.61,30.6815,40000.0
2014-02-05 13:00:00,42.95,42.98,42.87,42.9,65100.0,30.6958,30.7172,30.6386,30.6601,65100.0
2014-02-05 13:30:00,42.91,42.93,42.85,42.85,69400.0,30.6672,30.6815,30.6243,30.6243,69400.0
2014-02-05 14:00:00,42.85,43.01,42.84,43.0,119500.0,30.6243,30.7387,30.6172,30.7315,119500.0
2014-02-05 14:30:00,43.0,43.02,42.95,42.96,88800.0,30.7315,30.7458,30.6958,30.703,88800.0
2014-02-05 15:00:00,42.97,42.99,42.9,42.92,70500.0,30.7101,30.7244,30.6601,30.6744,70500.0
2014-02-05 15:30:00,42.92,42.92,42.86,42.89,275000.0,30.6744,30.6744,30.6315,30.6529,275000.0
2014-02-06 09:30:00,43.71,43.82,43.54,43.74,185400.0,31.239,31.3176,31.1175,31.2604,185400.0
2014-02-06 10:00:00,43.77,43.93,43.74,43.92,87700.0,31.2819,31.3962,31.2604,31.3891,87700.0
2014-02-06 10:30:00,43.93,44.09,43.85,44.09,42500.0,31.3962,31.5106,31.339,31.5106,42500.0
2014-02-06 11:00:00,44.09,44.5,44.06,44.47,56900.0,31.5106,31.8036,31.4891,31.7821,56900.0
2014-02-06 11:30:00,44.48,44.78,44.46,44.74,66100.0,31.7893,32.0037,31.775,31.9751,66100.0
2014-02-06 12:00:00,44.72,44.92,44.69,44.88,64500.0,31.9608,32.1037,31.9394,32.0752,64500.0
2014-02-06 12:30:00,44.88,44.9,44.77,44.81,39400.0,32.0752,32.0894,31.9965,32.0251,39400.0
2014-02-06 13:00:00,44.81,44.87,44.78,44.8,39800.0,32.0251,32.068,32.0037,32.018,39800.0
2014-02-06 13:30:00,44.79,44.9,44.79,44.82,55000.0,32.0108,32.0894,32.0108,32.0323,55000.0
2014-02-06 14:00:00,44.82,44.96,44.81,44.9,142700.0,32.0323,32.1323,32.0251,32.0894,142700.0
2014-02-06 14:30:00,44.9,44.92,44.74,44.78,63100.0,32.0894,32.1037,31.9751,32.0037,63100.0
2014-02-06 15:00:00,44.78,44.83,44.71,44.71,45400.0,32.0037,32.0394,31.9537,31.9537,45400.0
2014-02-06 15:30:00,44.71,44.9,44.71,44.88,184300.0,31.9537,32.0894,31.9537,32.0752,184300.0
2014-02-07 09:30:00,44.57,44.87,44.53,44.72,92800.0,31.8536,32.068,31.825,31.9608,92800.0
2014-02-07 10:00:00,44.74,44.84,44.49,44.54,47400.0,31.9751,32.0466,31.7964,31.8322,47400.0
2014-02-07 10:30:00,44.53,44.8,44.45,44.67,54900.0,31.825,32.018,31.7678,31.9251,54900.0
2014-02-07 11:00:00,44.7,44.7,44.44,44.49,78100.0,31.9465,31.9465,31.7607,31.7964,78100.0
2014-02-07 11:30:00,44.48,44.62,44.41,44.58,60000.0,31.7893,31.8893,31.7393,31.8607,60000.0
2014-02-07 12:00:00,44.57,44.64,44.53,44.62,63900.0,31.8536,31.9036,31.825,31.8893,63900.0
2014-02-07 12:30:00,44.66,44.75,44.58,44.7,57900.0,31.9179,31.9822,31.8607,31.9465,57900.0
2014-02-07 13:00:00,44.71,44.82,44.66,44.82,35700.0,31.9537,32.0323,31.9179,32.0323,35700.0
2014-02-07 13:30:00,44.82,44.86,44.76,44.78,45600.0,32.0323,32.0609,31.9894,32.0037,45600.0
2014-02-07 14:00:00,44.78,44.82,44.73,44.8,52700.0,32.0037,32.0323,31.968,32.018,52700.0
2014-02-07 14:30:00,44.8,44.86,44.7,44.86,55200.0,32.018,32.0609,31.9465,32.0609,55200.0
2014-02-07 15:00:00,44.86,45.03,44.86,45.01,67000.0,32.0609,32.1824,32.0609,32.1681,67000.0
2014-02-07 15:30:00,45.03,45.19,44.9,44.98,339900.0,32.1824,32.2967,32.0894,32.1466,339900.0
2014-02-10 09:30:00,44.87,44.9,44.75,44.86,34800.0,32.068,32.0894,31.9822,32.0609,34800.0
2014-02-10 10:00:00,44.83,44.85,44.72,44.78,40300.0,32.0394,32.0537,31.9608,32.0037,40300.0
2014-02-10 10:30:00,44.76,44.76,44.63,44.63,20400.0,31.9894,31.9894,31.8965,31.8965,20400.0
2014-02-10 11:00:00,44.64,44.72,44.52,44.61,50800.0,31.9036,31.9608,31.8179,31.8822,50800.0
2014-02-10 11:30:00,44.63,44.82,44.63,44.7,44600.0,31.8965,32.0323,31.8965,31.9465,44600.0
2014-02-10 12:00:00,44.7,44.76,44.64,44.64,58600.0,31.9465,31.9894,31.9036,31.9036,58600.0
2014-02-10 12:30:00,44.68,44.78,44.62,44.78,42000.0,31.9322,32.0037,31.8893,32.0037,42000.0
2014-02-10 13:00:00,44.76,44.89,44.76,44.88,21800.0,31.9894,32.0823,31.9894,32.0752,21800.0
2014-02-10 13:30:00,44.89,44.93,44.82,44.91,37500.0,32.0823,32.1109,32.0323,32.0966,37500.0
2014-02-10 14:00:00,44.92,45.0,44.88,44.95,59200.0,32.1037,32.1609,32.0752,32.1252,59200.0
2014-02-10 14:30:00,44.92,45.03,44.91,44.95,31200.0,32.1037,32.1824,32.0966,32.1252,31200.0
2014-02-10 15:00:00,44.93,45.0,44.83,44.83,41900.0,32.1109,32.1609,32.0394,32.0394,41900.0
2014-02-10 15:30:00,44.84,44.92,44.83,44.91,72700.0,32.0466,32.1037,32.0394,32.0966,72700.0
2014-02-11 09:30:00,44.72,45.14,44.7,45.12,141200.0,31.9608,32.261,31.9465,32.2467,141200.0
2014-02-11 10:00:00,45.13,45.45,45.06,45.44,42500.0,32.2538,32.4825,32.2038,32.4754,42500.0
2014-02-11 10:30:00,45.45,45.57,45.43,45.51,40700.0,32.4825,32.5683,32.4682,32.5254,40700.0
2014-02-11 11:00:00,45.5,45.86,45.5,45.84,89400.0,32.5183,32.7755,32.5183,32.7613,89400.0
2014-02-11 11:30:00,45.83,46.06,45.8,45.94,54500.0,32.7541,32.9185,32.7327,32.8327,54500.0
2014-02-11 12:00:00,45.92,45.95,45.85,45.87,32600.0,32.8184,32.8399,32.7684,32.7827,32600.0
2014-02-11 12:30:00,45.88,45.93,45.76,45.79,52500.0,32.7898,32.8256,32.7041,32.7255,52500.0
2014-02-11 13:00:00,45.79,45.94,45.78,45.94,45000.0,32.7255,32.8327,32.7184,32.8327,45000.0
2014-02-11 13:30:00,45.94,46.0,45.92,46.0,73300.0,32.8327,32.8756,32.8184,32.8756,73300.0
2014-02-11 14:00:00,46.0,46.0,45.96,45.99,67900.0,32.8756,32.8756,32.847,32.8685,67900.0
2014-02-11 14:30:00,46.0,46.18,45.98,46.16,70600.0,32.8756,33.0042,32.8613,32.99,70600.0
2014-02-11 15:00:00,46.17,46.2,46.12,46.19,66500.0,32.9971,33.0185,32.9614,33.0114,66500.0
2014-02-11 15:30:00,46.19,46.28,46.19,46.24,274700.0,33.0114,33.0757,33.0114,33.0471,274700.0
2014-02-12 09:30:00,46.56,46.7,46.49,46.61,205500.0,33.2758,33.3759,33.2258,33.3116,205500.0
2014-02-12 10:00:00,46.63,46.66,46.43,46.44,168600.0,33.3259,33.3473,33.1829,33.1901,168600.0
2014-02-12 10:30:00,46.44,46.44,46.03,46.06,55600.0,33.1901,33.1901,32.897,32.9185,55600.0
2014-02-12 11:00:00,46.06,46.3,45.99,46.29,76000.0,32.9185,33.09,32.8685,33.0829,76000.0
2014-02-12 11:30:00,46.24,46.31,46.16,46.3,69600.0,33.0471,33.0972,32.99,33.09,69600.0
2014-02-12 12:00:00,46.3,46.4,46.3,46.4,92500.0,33.09,33.1615,33.09,33.1615,92500.0
2014-02-12 12:30:00,46.39,46.4,46.29,46.34,37300.0,33.1543,33.1615,33.0829,33.1186,37300.0
2014-02-12 13:00:00,46.34,46.4,46.16,46.16,48200.0,33.1186,33.1615,32.99,32.99,48200.0
2014-02-12 13:30:00,46.16,46.2,46.09,46.17,84700.0,32.99,33.0185,32.9399,32.9971,84700.0
2014-02-12 14:00:00,46.14,46.16,46.06,46.14,63400.0,32.9757,32.99,32.9185,32.9757,63400.0
2014-02-12 14:30:00,46.12,46.13,45.96,46.0,72700.0,32.9614,32.9685,32.847,32.8756,72700.0
2014-02-12 15:00:00,46.0,46.21,46.0,46.16,85600.0,32.8756,33.0257,32.8756,32.99,85600.0
2014-02-12 15:30:00,46.16,46.34,46.16,46.34,149800.0,32.99,33.1186,32.99,33.1186,149800.0
2014-02-13 09:30:00,45.79,45.99,45.69,45.83,89900.0,32.7255,32.8685,32.654,32.7541,89900.0
2014-02-13 10:00:00,45.83,46.08,45.81,46.06,46500.0,32.7541,32.9328,32.7398,32.9185,46500.0
2014-02-13 10:30:00,46.03,46.14,45.91,46.13,42800.0,32.897,32.9757,32.8113,32.9685,42800.0
2014-02-13 11:00:00,46.11,46.48,46.07,46.43,66900.0,32.9542,33.2187,32.9256,33.1829,66900.0
2014-02-13 11:30:00,46.43,46.46,46.22,46.27,18000.0,33.1829,33.2044,33.0328,33.0686,18000.0
2014-02-13 12:00:00,46.26,46.28,46.18,46.18,22700.0,33.0614,33.0757,33.0042,33.0042,22700.0
2014-02-13 12:30:00,46.19,46.24,46.17,46.2,41800.0,33.0114,33.0471,32.9971,33.0185,41800.0
2014-02-13 13:00:00,46.2,46.32,46.19,46.27,24600.0,33.0185,33.1043,33.0114,33.0686,24600.0
2014-02-13 13:30:00,46.28,46.32,46.25,46.27,41100.0,33.0757,33.1043,33.0543,33.0686,41100.0
2014-02-13 14:00:00,46.27,46.36,46.25,46.29,86100.0,33.0686,33.1329,33.0543,33.0829,86100.0
2014-02-13 14:30:00,46.28,46.42,46.28,46.42,23200.0,33.0757,33.1758,33.0757,33.1758,23200.0
2014-02-13 15:00:00,46.42,46.48,46.39,46.39,47200.0,33.1758,33.2187,33.1543,33.1543,47200.0
2014-02-13 15:30:00,46.4,46.59,46.4,46.52,135900.0,33.1615,33.2973,33.1615,33.2472,135900.0
2014-02-14 09:30:00,47.1,47.38,47.05,47.35,102300.0,33.6618,33.8619,33.626,33.8404,102300.0
2014-02-14 10:00:00,47.38,47.38,46.99,47.06,102700.0,33.8619,33.8619,33.5831,33.6332,102700.0
2014-02-14 10:30:00,47.07,47.16,46.99,47.08,137700.0,33.6403,33.7046,33.5831,33.6475,137700.0
2014-02-14 11:00:00,47.06,47.16,46.77,46.84,124600.0,33.6332,33.7046,33.4259,33.4759,124600.0
2014-02-14 11:30:00,46.85,46.92,46.56,46.66,127000.0,33.4831,33.5331,33.2758,33.3473,127000.0
2014-02-14 12:00:00,46.66,46.98,46.64,46.94,109400.0,33.3473,33.576,33.333,33.5474,109400.0
2014-02-14 12:30:00,46.91,47.01,46.82,46.84,57600.0,33.526,33.5974,33.4616,33.4759,57600.0
2014-02-14 13:00:00,46.83,46.98,46.83,46.96,38500.0,33.4688,33.576,33.4688,33.5617,38500.0
2014-02-14 13:30:00,46.98,47.15,46.96,47.14,45700.0,33.576,33.6975,33.5617,33.6903,45700.0
2014-02-14 14:00:00,47.14,47.19,47.09,47.19,23100.0,33.6903,33.7261,33.6546,33.7261,23100.0
2014-02-14 14:30:00,47.2,47.37,47.18,47.34,61000.0,33.7332,33.8547,33.7189,33.8333,61000.0
2014-02-14 15:00:00,47.33,47.4,47.23,47.39,75300.0,33.8261,33.8762,33.7547,33.869,75300.0
2014-02-14 15:30:00,47.39,47.41,47.34,47.37,189000.0,33.869,33.8833,33.8333,33.8547,189000.0
2014-02-18 09:30:00,47.33,47.39,46.9,46.93,74500.0,33.8261,33.869,33.5188,33.5403,74500.0
2014-02-18 10:00:00,46.94,47.06,46.79,46.99,52200.0,33.5474,33.6332,33.4402,33.5831,52200.0
2014-02-18 10:30:00,46.97,47.14,46.82,46.82,121100.0,33.5688,33.6903,33.4616,33.4616,121100.0
2014-02-18 11:00:00,46.82,47.12,46.78,47.08,55000.0,33.4616,33.6761,33.4331,33.6475,55000.0
2014-02-18 11:30:00,47.08,47.08,46.68,46.72,31100.0,33.6475,33.6475,33.3616,33.3902,31100.0
2014-02-18 12:00:00,46.72,46.95,46.72,46.8,66600.0,33.3902,33.5546,33.3902,33.4474,66600.0
2014-02-18 12:30:00,46.8,46.88,46.75,46.83,70900.0,33.4474,33.5045,33.4116,33.4688,70900.0
2014-02-18 13:00:00,46.84,46.88,46.72,46.74,41200.0,33.4759,33.5045,33.3902,33.4045,41200.0
2014-02-18 13:30:00,46.75,46.8,46.7,46.76,62700.0,33.4116,33.4474,33.3759,33.4188,62700.0
2014-02-18 14:00:00,46.77,46.79,46.67,46.71,102600.0,33.4259,33.4402,33.3544,33.383,102600.0
2014-02-18 14:30:00,46.71,46.83,46.67,46.78,44900.0,33.383,33.4688,33.3544,33.4331,44900.0
2014-02-18 15:00:00,46.81,46.81,46.71,46.75,131100.0,33.4545,33.4545,33.383,33.4116,131100.0
2014-02-18 15:30:00,46.75,46.82,46.61,46.7,343200.0,33.4116,33.4616,33.3116,33.3759,343200.0
2014-02-19 09:30:00,44.1,44.27,43.78,44.25,1104200.0,31.5177,31.6392,31.289,31.6249,1104200.0
2014-02-19 10:00:00,44.25,44.25,43.91,43.95,577200.0,31.6249,31.6249,31.3819,31.4105,577200.0
2014-02-19 10:30:00,43.95,43.99,43.79,43.96,280800.0,31.4105,31.4391,31.2961,31.4176,280800.0
2014-02-19 11:00:00,43.95,44.05,43.87,43.93,344500.0,31.4105,31.482,31.3533,31.3962,344500.0
2014-02-19 11:30:00,43.92,43.99,43.88,43.9,77400.0,31.3891,31.4391,31.3605,31.3748,77400.0
2014-02-19 12:00:00,43.91,43.95,43.65,43.88,148200.0,31.3819,31.4105,31.1961,31.3605,148200.0
2014-02-19 12:30:00,43.89,43.9,43.72,43.82,68400.0,31.3676,31.3748,31.2461,31.3176,68400.0
2014-02-19 13:00:00,43.83,44.05,43.83,43.98,144400.0,31.3247,31.482,31.3247,31.4319,144400.0
2014-02-19 13:30:00,44.01,44.08,43.94,43.97,79100.0,31.4534,31.5034,31.4033,31.4248,79100.0
2014-02-19 14:00:00,43.94,43.95,43.7,43.88,110700.0,31.4033,31.4105,31.2318,31.3605,110700.0
2014-02-19 14:30:00,43.87,43.92,43.73,43.78,57000.0,31.3533,31.3891,31.2533,31.289,57000.0
2014-02-19 15:00:00,43.78,43.83,43.35,43.41,257200.0,31.289,31.3247,30.9817,31.0246,257200.0
2014-02-19 15:30:00,43.42,43.58,43.35,43.51,475400.0,31.0317,31.1461,30.9817,31.096,475400.0
2014-02-20 09:30:00,43.77,44.14,43.76,44.08,207800.0,31.2819,31.5463,31.2747,31.5034,207800.0
2014-02-20 10:00:00,44.07,44.36,44.0,44.02,157300.0,31.4963,31.7035,31.4462,31.4605,157300.0
2014-02-20 10:30:00,44.02,44.12,43.94,43.96,85700.0,31.4605,31.532,31.4033,31.4176,85700.0
2014-02-20 11:00:00,43.96,43.97,43.75,43.78,190800.0,31.4176,31.4248,31.2676,31.289,190800.0
2014-02-20 11:30:00,43.8,43.9,43.74,43.74,55100.0,31.3033,31.3748,31.2604,31.2604,55100.0
2014-02-20 12:00:00,43.76,43.83,43.74,43.82,94700.0,31.2747,31.3247,31.2604,31.3176,94700.0
2014-02-20 12:30:00,43.83,43.89,43.81,43.87,39600.0,31.3247,31.3676,31.3104,31.3533,39600.0
2014-02-20 13:00:00,43.88,43.94,43.82,43.83,45300.0,31.3605,31.4033,31.3176,31.3247,45300.0
2014-02-20 13:30:00,43.83,43.93,43.8,43.84,50500.0,31.3247,31.3962,31.3033,31.3319,50500.0
2014-02-20 14:00:00,43.84,43.88,43.74,43.81,65200.0,31.3319,31.3605,31.2604,31.3104,65200.0
2014-02-20 14:30:00,43.82,43.93,43.82,43.93,67300.0,31.3176,31.3962,31.3176,31.3962,67300.0
2014-02-20 15:00:00,43.94,44.01,43.93,44.01,64300.0,31.4033,31.4534,31.3962,31.4534,64300.0
2014-02-20 15:30:00,44.02,44.05,43.74,43.76,442700.0,31.4605,31.482,31.2604,31.2747,442700.0
2014-02-21 09:30:00,43.42,43.46,42.84,42.89,457600.0,31.0317,31.0603,30.6172,30.6529,457600.0
2014-02-21 10:00:00,42.89,43.0,42.16,42.31,727700.0,30.6529,30.7315,30.1312,30.2384,727700.0
2014-02-21 10:30:00,42.32,42.51,42.28,42.38,156500.0,30.2456,30.3813,30.217,30.2884,156500.0
2014-02-21 11:00:00,42.37,42.39,42.22,42.25,145200.0,30.2813,30.2956,30.1741,30.1955,145200.0
2014-02-21 11:30:00,42.22,42.28,41.79,41.84,184300.0,30.1741,30.217,29.8668,29.9025,184300.0
2014-02-21 12:00:00,41.84,42.27,41.83,42.26,182600.0,29.9025,30.2098,29.8954,30.2027,182600.0
2014-02-21 12:30:00,42.26,42.5,42.23,42.5,88900.0,30.2027,30.3742,30.1812,30.3742,88900.0
2014-02-21 13:00:00,42.5,42.5,42.41,42.42,105400.0,30.3742,30.3742,30.3099,30.317,105400.0
2014-02-21 13:30:00,42.43,42.5,42.34,42.34,58600.0,30.3242,30.3742,30.2598,30.2598,58600.0
2014-02-21 14:00:00,42.34,42.37,42.25,42.26,63700.0,30.2598,30.2813,30.1955,30.2027,63700.0
2014-02-21 14:30:00,42.25,42.25,42.08,42.2,53200.0,30.1955,30.1955,30.074,30.1598,53200.0
2014-02-21 15:00:00,42.2,42.28,42.15,42.19,69300.0,30.1598,30.217,30.1241,30.1526,69300.0
2014-02-21 15:30:00,42.21,42.23,42.0,42.0,171200.0,30.1669,30.1812,30.0169,30.0169,171200.0
2014-02-24 09:30:00,42.04,42.1,41.86,42.05,187100.0,30.0454,30.0883,29.9168,30.0526,187100.0
2014-02-24 10:00:00,42.04,42.09,41.95,42.0,160300.0,30.0454,30.0812,29.9811,30.0169,160300.0
2014-02-24 10:30:00,42.0,42.14,41.97,42.06,107500.0,30.0169,30.1169,29.9954,30.0597,107500.0
2014-02-24 11:00:00,42.06,42.38,42.06,42.36,129900.0,30.0597,30.2884,30.0597,30.2741,129900.0
2014-02-24 11:30:00,42.34,42.58,42.3,42.5,68400.0,30.2598,30.4314,30.2313,30.3742,68400.0
2014-02-24 12:00:00,42.51,42.51,42.33,42.36,43500.0,30.3813,30.3813,30.2527,30.2741,43500.0
2014-02-24 12:30:00,42.36,42.42,42.35,42.41,40000.0,30.2741,30.317,30.267,30.3099,40000.0
2014-02-24 13:00:00,42.42,42.47,42.4,42.46,46300.0,30.317,30.3528,30.3027,30.3456,46300.0
2014-02-24 13:30:00,42.45,42.46,42.34,42.39,50800.0,30.3385,30.3456,30.2598,30.2956,50800.0
2014-02-24 14:00:00,42.39,42.43,42.3,42.38,49200.0,30.2956,30.3242,30.2313,30.2884,49200.0
2014-02-24 14:30:00,42.39,42.43,42.31,42.39,59400.0,30.2956,30.3242,30.2384,30.2956,59400.0
2014-02-24 15:00:00,42.38,42.4,42.27,42.27,133100.0,30.2884,30.3027,30.2098,30.2098,133100.0
2014-02-24 15:30:00,42.27,42.3,42.21,42.23,135300.0,30.2098,30.2313,30.1669,30.1812,135300.0
2014-02-25 09:30:00,42.17,42.2,41.71,41.73,169700.0,30.1384,30.1598,29.8096,29.8239,169700.0
2014-02-25 10:00:00,41.74,41.83,41.61,41.68,70100.0,29.831,29.8954,29.7381,29.7882,70100.0
2014-02-25 10:30:00,41.65,41.73,41.55,41.68,113100.0,29.7667,29.8239,29.6952,29.7882,113100.0
2014-02-25 11:00:00,41.65,41.88,41.6,41.85,128600.0,29.7667,29.9311,29.731,29.9097,128600.0
2014-02-25 11:30:00,41.87,41.9,41.42,41.44,77100.0,29.9239,29.9454,29.6023,29.6166,77100.0
2014-02-25 12:00:00,41.46,41.76,41.44,41.7,88400.0,29.6309,29.8453,29.6166,29.8024,88400.0
2014-02-25 12:30:00,41.67,41.79,41.65,41.7,62300.0,29.781,29.8668,29.7667,29.8024,62300.0
2014-02-25 13:00:00,41.68,41.72,41.65,41.69,104800.0,29.7882,29.8167,29.7667,29.7953,104800.0
2014-02-25 13:30:00,41.7,41.76,41.66,41.67,68700.0,29.8024,29.8453,29.7739,29.781,68700.0
2014-02-25 14:00:00,41.68,41.74,41.63,41.73,62000.0,29.7882,29.831,29.7524,29.8239,62000.0
2014-02-25 14:30:00,41.73,41.77,41.62,41.77,90800.0,29.8239,29.8525,29.7453,29.8525,90800.0
2014-02-25 15:00:00,41.77,41.87,41.59,41.6,150900.0,29.8525,29.9239,29.7238,29.731,150900.0
2014-02-25 15:30:00,41.6,41.67,41.54,41.65,125400.0,29.731,29.781,29.6881,29.7667,125400.0
2014-02-26 09:30:00,41.54,41.71,41.46,41.52,69600.0,29.6881,29.8096,29.6309,29.6738,69600.0
2014-02-26 10:00:00,41.51,41.62,41.47,41.59,29500.0,29.6667,29.7453,29.6381,29.7238,29500.0
2014-02-26 10:30:00,41.61,41.69,41.54,41.6,54100.0,29.7381,29.7953,29.6881,29.731,54100.0
2014-02-26 11:00:00,41.6,41.6,41.45,41.49,56500.0,29.731,29.731,29.6238,29.6524,56500.0
2014-02-26 11:30:00,41.5,41.52,41.23,41.29,36800.0,29.6595,29.6738,29.4665,29.5094,36800.0
2014-02-26 12:00:00,41.3,41.51,41.3,41.49,39500.0,29.5166,29.6667,29.5166,29.6524,39500.0
2014-02-26 12:30:00,41.49,41.56,41.42,41.42,45200.0,29.6524,29.7024,29.6023,29.6023,45200.0
2014-02-26 13:00:00,41.42,41.47,41.35,41.38,68600.0,29.6023,29.6381,29.5523,29.5737,68600.0
2014-02-26 13:30:00,41.38,41.52,41.33,41.48,71200.0,29.5737,29.6738,29.538,29.6452,71200.0
2014-02-26 14:00:00,41.48,41.48,41.35,41.36,37200.0,29.6452,29.6452,29.5523,29.5595,37200.0
2014-02-26 14:30:00,41.35,41.39,41.29,41.33,53400.0,29.5523,29.5809,29.5094,29.538,53400.0
2014-02-26 15:00:00,41.32,41.35,41.23,41.31,56600.0,29.5309,29.5523,29.4665,29.5237,56600.0
2014-02-26 15:30:00,41.3,41.39,41.3,41.36,105600.0,29.5166,29.5809,29.5166,29.5595,105600.0
2014-02-27 09:30:00,41.38,41.43,41.17,41.21,153800.0,29.5737,29.6095,29.4237,29.4523,153800.0
2014-02-27 10:00:00,41.23,41.28,41.15,41.17,64200.0,29.4665,29.5023,29.4094,29.4237,64200.0
2014-02-27 10:30:00,41.18,41.34,41.15,41.3,77300.0,29.4308,29.5452,29.4094,29.5166,77300.0
2014-02-27 11:00:00,41.28,41.39,41.26,41.31,130100.0,29.5023,29.5809,29.488,29.5237,130100.0
2014-02-27 11:30:00,41.29,41.31,41.18,41.28,24400.0,29.5094,29.5237,29.4308,29.5023,24400.0
2014-02-27 12:00:00,41.29,41.31,41.2,41.3,27900.0,29.5094,29.5237,29.4451,29.5166,27900.0
2014-02-27 12:30:00,41.28,41.3,41.18,41.24,55100.0,29.5023,29.5166,29.4308,29.4737,55100.0
2014-02-27 13:00:00,41.22,41.27,41.17,41.19,51100.0,29.4594,29.4951,29.4237,29.438,51100.0
2014-02-27 13:30:00,41.21,41.24,41.16,41.2,76300.0,29.4523,29.4737,29.4165,29.4451,76300.0
2014-02-27 14:00:00,41.2,41.23,41.12,41.13,84400.0,29.4451,29.4665,29.3879,29.3951,84400.0
2014-02-27 14:30:00,41.12,41.2,41.11,41.19,64600.0,29.3879,29.4451,29.3808,29.438,64600.0
2014-02-27 15:00:00,41.2,41.27,41.16,41.2,129600.0,29.4451,29.4951,29.4165,29.4451,129600.0
2014-02-27 15:30:00,41.2,41.3,41.11,41.29,353200.0,29.4451,29.5166,29.3808,29.5094,353200.0
2014-02-28 09:30:00,41.81,41.84,41.65,41.74,81300.0,29.8811,29.9025,29.7667,29.831,81300.0
2014-02-28 10:00:00,41.76,41.84,41.69,41.78,46600.0,29.8453,29.9025,29.7953,29.8596,46600.0
2014-02-28 10:30:00,41.77,41.9,41.74,41.89,43200.0,29.8525,29.9454,29.831,29.9382,43200.0
2014-02-28 11:00:00,41.88,41.91,41.77,41.86,69500.0,29.9311,29.9525,29.8525,29.9168,69500.0
2014-02-28 11:30:00,41.84,41.91,41.83,41.85,26700.0,29.9025,29.9525,29.8954,29.9097,26700.0
2014-02-28 12:00:00,41.82,41.88,41.8,41.81,23800.0,29.8882,29.9311,29.8739,29.8811,23800.0
2014-02-28 12:30:00,41.8,41.89,41.8,41.85,13000.0,29.8739,29.9382,29.8739,29.9097,13000.0
2014-02-28 13:00:00,41.86,41.89,41.85,41.86,15500.0,29.9168,29.9382,29.9097,29.9168,15500.0
2014-02-28 13:30:00,41.89,41.9,41.83,41.85,24200.0,29.9382,29.9454,29.8954,29.9097,24200.0
2014-02-28 14:00:00,41.84,41.89,41.82,41.89,15400.0,29.9025,29.9382,29.8882,29.9382,15400.0
2014-02-28 14:30:00,41.89,41.93,41.81,41.82,52800.0,29.9382,29.9668,29.8811,29.8882,52800.0
2014-02-28 15:00:00,41.82,41.82,41.58,41.7,40100.0,29.8882,29.8882,29.7167,29.8024,40100.0
2014-02-28 15:30:00,41.71,41.84,41.7,41.74,66000.0,29.8096,29.9025,29.8024,29.831,66000.0
2014-03-03 09:30:00,41.17,41.39,41.08,41.19,78600.0,29.4237,29.5809,29.3593,29.438,78600.0
2014-03-03 10:00:00,41.2,41.26,40.94,41.02,52500.0,29.4451,29.488,29.2593,29.3165,52500.0
2014-03-03 10:30:00,41.01,41.05,40.91,40.97,35500.0,29.3093,29.3379,29.2378,29.2807,35500.0
2014-03-03 11:00:00,40.96,40.96,40.76,40.78,37800.0,29.2736,29.2736,29.1306,29.1449,37800.0
2014-03-03 11:30:00,40.78,40.85,40.63,40.64,53300.0,29.1449,29.195,29.0377,29.0449,53300.0
2014-03-03 12:00:00,40.64,40.77,40.63,40.72,44500.0,29.0449,29.1378,29.0377,29.1021,44500.0
2014-03-03 12:30:00,40.75,40.77,40.67,40.68,46500.0,29.1235,29.1378,29.0663,29.0735,46500.0
2014-03-03 13:00:00,40.7,40.82,40.7,40.75,29100.0,29.0878,29.1735,29.0878,29.1235,29100.0
2014-03-03 13:30:00,40.75,40.93,40.74,40.93,45400.0,29.1235,29.2521,29.1163,29.2521,45400.0
2014-03-03 14:00:00,40.93,40.95,40.84,40.88,52800.0,29.2521,29.2664,29.1878,29.2164,52800.0
2014-03-03 14:30:00,40.87,40.98,40.87,40.89,46500.0,29.2093,29.2879,29.2093,29.2236,46500.0
2014-03-03 15:00:00,40.87,40.89,40.75,40.8,33600.0,29.2093,29.2236,29.1235,29.1592,33600.0
2014-03-03 15:30:00,40.8,40.95,40.78,40.94,158400.0,29.1592,29.2664,29.1449,29.2593,158400.0
2014-03-04 09:30:00,42.08,42.15,41.83,41.93,102200.0,30.074,30.1241,29.8954,29.9668,102200.0
2014-03-04 10:00:00,41.93,41.96,41.8,41.84,63600.0,29.9668,29.9883,29.8739,29.9025,63600.0
2014-03-04 10:30:00,41.84,41.99,41.79,41.99,52800.0,29.9025,30.0097,29.8668,30.0097,52800.0
2014-03-04 11:00:00,42.0,42.13,41.95,42.11,54500.0,30.0169,30.1098,29.9811,30.0955,54500.0
2014-03-04 11:30:00,42.1,42.1,41.83,41.84,36300.0,30.0883,30.0883,29.8954,29.9025,36300.0
2014-03-04 12:00:00,41.87,42.02,41.87,41.94,42100.0,29.9239,30.0311,29.9239,29.974,42100.0
2014-03-04 12:30:00,41.94,42.03,41.91,41.96,27900.0,29.974,30.0383,29.9525,29.9883,27900.0
2014-03-04 13:00:00,41.96,42.04,41.94,41.94,23700.0,29.9883,30.0454,29.974,29.974,23700.0
2014-03-04 13:30:00,41.95,42.01,41.91,41.96,32500.0,29.9811,30.024,29.9525,29.9883,32500.0
2014-03-04 14:00:00,41.96,42.03,41.89,41.98,53300.0,29.9883,30.0383,29.9382,30.0026,53300.0
2014-03-04 14:30:00,42.0,42.04,41.93,41.95,40300.0,30.0169,30.0454,29.9668,29.9811,40300.0
2014-03-04 15:00:00,41.96,42.16,41.96,42.12,69600.0,29.9883,30.1312,29.9883,30.1026,69600.0
2014-03-04 15:30:00,42.11,42.11,41.95,41.96,224300.0,30.0955,30.0955,29.9811,29.9883,224300.0
2014-03-05 09:30:00,42.22,42.25,42.0,42.11,49900.0,30.1741,30.1955,30.0169,30.0955,49900.0
2014-03-05 10:00:00,42.12,42.27,42.09,42.22,22000.0,30.1026,30.2098,30.0812,30.1741,22000.0
2014-03-05 10:30:00,42.22,42.22,42.12,42.18,23600.0,30.1741,30.1741,30.1026,30.1455,23600.0
2014-03-05 11:00:00,42.18,42.23,42.1,42.1,29600.0,30.1455,30.1812,30.0883,30.0883,29600.0
2014-03-05 11:30:00,42.09,42.12,41.97,41.97,11100.0,30.0812,30.1026,29.9954,29.9954,11100.0
2014-03-05 12:00:00,41.97,42.13,41.97,42.13,50400.0,29.9954,30.1098,29.9954,30.1098,50400.0
2014-03-05 12:30:00,42.11,42.14,42.09,42.13,21200.0,30.0955,30.1169,30.0812,30.1098,21200.0
2014-03-05 13:00:00,42.14,42.23,42.11,42.18,24300.0,30.1169,30.1812,30.0955,30.1455,24300.0
2014-03-05 13:30:00,42.19,42.25,42.18,42.19,60700.0,30.1526,30.1955,30.1455,30.1526,60700.0
2014-03-05 14:00:00,42.2,42.23,42.18,42.19,34500.0,30.1598,30.1812,30.1455,30.1526,34500.0
2014-03-05 14:30:00,42.19,42.2,42.06,42.09,12400.0,30.1526,30.1598,30.0597,30.0812,12400.0
2014-03-05 15:00:00,42.07,42.09,42.0,42.09,39000.0,30.0669,30.0812,30.0169,30.0812,39000.0
2014-03-05 15:30:00,42.08,42.18,42.03,42.16,108600.0,30.074,30.1455,30.0383,30.1312,108600.0
2014-03-06 09:30:00,42.56,42.69,42.5,42.66,51500.0,30.4171,30.51,30.3742,30.4885,51500.0
2014-03-06 10:00:00,42.66,42.68,42.48,42.58,39700.0,30.4885,30.5028,30.3599,30.4314,39700.0
2014-03-06 10:30:00,42.56,42.63,42.52,42.57,25700.0,30.4171,30.4671,30.3885,30.4242,25700.0
2014-03-06 11:00:00,42.58,42.65,42.57,42.6,20700.0,30.4314,30.4814,30.4242,30.4457,20700.0
2014-03-06 11:30:00,42.61,42.89,42.61,42.79,87400.0,30.4528,30.6529,30.4528,30.5815,87400.0
2014-03-06 12:00:00,42.76,42.82,42.73,42.75,43400.0,30.56,30.6029,30.5386,30.5529,43400.0
2014-03-06 12:30:00,42.74,42.8,42.71,42.76,40300.0,30.5457,30.5886,30.5243,30.56,40300.0
2014-03-06 13:00:00,42.78,42.84,42.75,42.79,37500.0,30.5743,30.6172,30.5529,30.5815,37500.0
2014-03-06 13:30:00,42.79,42.8,42.7,42.74,58200.0,30.5815,30.5886,30.5171,30.5457,58200.0
2014-03-06 14:00:00,42.71,42.75,42.69,42.73,20500.0,30.5243,30.5529,30.51,30.5386,20500.0
2014-03-06 14:30:00,42.75,42.76,42.69,42.75,19700.0,30.5529,30.56,30.51,30.5529,19700.0
2014-03-06 15:00:00,42.76,42.82,42.68,42.76,113700.0,30.56,30.6029,30.5028,30.56,113700.0
2014-03-06 15:30:00,42.76,42.81,42.7,42.76,125100.0,30.56,30.5958,30.5171,30.56,125100.0
2014-03-07 09:30:00,42.8,42.8,42.41,42.5,79800.0,30.5886,30.5886,30.3099,30.3742,79800.0
2014-03-07 10:00:00,42.45,42.59,42.43,42.5,68300.0,30.3385,30.4385,30.3242,30.3742,68300.0
2014-03-07 10:30:00,42.48,42.53,42.37,42.37,27900.0,30.3599,30.3956,30.2813,30.2813,27900.0
2014-03-07 11:00:00,42.36,42.4,42.25,42.38,37500.0,30.2741,30.3027,30.1955,30.2884,37500.0
2014-03-07 11:30:00,42.34,42.35,42.13,42.2,33200.0,30.2598,30.267,30.1098,30.1598,33200.0
2014-03-07 12:00:00,42.2,42.4,42.2,42.36,42400.0,30.1598,30.3027,30.1598,30.2741,42400.0
2014-03-07 12:30:00,42.37,42.44,42.31,42.39,24100.0,30.2813,30.3313,30.2384,30.2956,24100.0
2014-03-07 13:00:00,42.37,42.41,42.31,42.34,20400.0,30.2813,30.3099,30.2384,30.2598,20400.0
2014-03-07 13:30:00,42.35,42.41,42.28,42.38,43100.0,30.267,30.3099,30.217,30.2884,43100.0
2014-03-07 14:00:00,42.41,42.43,42.32,42.37,17100.0,30.3099,30.3242,30.2456,30.2813,17100.0
2014-03-07 14:30:00,42.36,42.49,42.34,42.49,30900.0,30.2741,30.3671,30.2598,30.3671,30900.0
2014-03-07 15:00:00,42.49,42.65,42.46,42.58,47900.0,30.3671,30.4814,30.3456,30.4314,47900.0
2014-03-07 15:30:00,42.56,42.6,42.44,42.59,70200.0,30.4171,30.4457,30.3313,30.4385,70200.0
2014-03-10 09:30:00,42.29,42.3,42.05,42.1,79200.0,30.2241,30.2313,30.0526,30.0883,79200.0
2014-03-10 10:00:00,42.11,42.11,41.83,41.94,30100.0,30.0955,30.0955,29.8954,29.974,30100.0
2014-03-10 10:30:00,41.91,41.95,41.82,41.87,25000.0,29.9525,29.9811,29.8882,29.9239,25000.0
2014-03-10 11:00:00,41.86,41.93,41.84,41.91,45800.0,29.9168,29.9668,29.9025,29.9525,45800.0
2014-03-10 11:30:00,41.91,41.95,41.85,41.89,46800.0,29.9525,29.9811,29.9097,29.9382,46800.0
2014-03-10 12:00:00,41.9,42.0,41.86,42.0,105800.0,29.9454,30.0169,29.9168,30.0169,105800.0
2014-03-10 12:30:00,42.01,42.01,41.69,41.91,41200.0,30.024,30.024,29.7953,29.9525,41200.0
2014-03-10 13:00:00,41.92,41.94,41.89,41.89,38000.0,29.9597,29.974,29.9382,29.9382,38000.0
2014-03-10 13:30:00,41.92,41.97,41.86,41.97,42900.0,29.9597,29.9954,29.9168,29.9954,42900.0
2014-03-10 14:00:00,41.97,41.99,41.94,41.98,32400.0,29.9954,30.0097,29.974,30.0026,32400.0
2014-03-10 14:30:00,41.97,42.11,41.96,42.08,45100.0,29.9954,30.0955,29.9883,30.074,45100.0
2014-03-10 15:00:00,42.07,42.12,42.05,42.1,49600.0,30.0669,30.1026,30.0526,30.0883,49600.0
2014-03-10 15:30:00,42.09,42.26,42.09,42.21,105500.0,30.0812,30.2027,30.0812,30.1669,105500.0
2014-03-11 09:30:00,42.18,42.3,42.15,42.27,38100.0,30.1455,30.2313,30.1241,30.2098,38100.0
2014-03-11 10:00:00,42.26,42.38,42.18,42.36,31800.0,30.2027,30.2884,30.1455,30.2741,31800.0
2014-03-11 10:30:00,42.38,42.54,42.35,42.52,34000.0,30.2884,30.4028,30.267,30.3885,34000.0
2014-03-11 11:00:00,42.52,42.58,42.31,42.34,40500.0,30.3885,30.4314,30.2384,30.2598,40500.0
2014-03-11 11:30:00,42.33,42.39,42.09,42.19,48700.0,30.2527,30.2956,30.0812,30.1526,48700.0
2014-03-11 12:00:00,42.19,42.21,42.03,42.2,52200.0,30.1526,30.1669,30.0383,30.1598,52200.0
2014-03-11 12:30:00,42.18,42.22,42.07,42.11,33800.0,30.1455,30.1741,30.0669,30.0955,33800.0
2014-03-11 13:00:00,42.11,42.18,42.04,42.07,38100.0,30.0955,30.1455,30.0454,30.0669,38100.0
2014-03-11 13:30:00,42.06,42.08,41.99,42.07,37300.0,30.0597,30.074,30.0097,30.0669,37300.0
2014-03-11 14:00:00,42.08,42.08,42.0,42.03,42300.0,30.074,30.074,30.0169,30.0383,42300.0
2014-03-11 14:30:00,42.01,42.04,41.95,41.95,43500.0,30.024,30.0454,29.9811,29.9811,43500.0
2014-03-11 15:00:00,41.94,41.98,41.86,41.96,83900.0,29.974,30.0026,29.9168,29.9883,83900.0
2014-03-11 15:30:00,41.95,41.97,41.81,41.91,130400.0,29.9811,29.9954,29.8811,29.9525,130400.0
2014-03-12 09:30:00,41.81,41.85,41.62,41.7,71900.0,29.8811,29.9097,29.7453,29.8024,71900.0
2014-03-12 10:00:00,41.7,41.81,41.64,41.71,145700.0,29.8024,29.8811,29.7596,29.8096,145700.0
2014-03-12 10:30:00,41.71,41.79,41.66,41.79,26000.0,29.8096,29.8668,29.7739,29.8668,26000.0
2014-03-12 11:00:00,41.8,41.94,41.76,41.9,29500.0,29.8739,29.974,29.8453,29.9454,29500.0
2014-03-12 11:30:00,41.9,41.93,41.86,41.9,31400.0,29.9454,29.9668,29.9168,29.9454,31400.0
2014-03-12 12:00:00,41.9,41.93,41.8,41.86,73000.0,29.9454,29.9668,29.8739,29.9168,73000.0
2014-03-12 12:30:00,41.86,41.87,41.76,41.87,26100.0,29.9168,29.9239,29.8453,29.9239,26100.0
2014-03-12 13:00:00,41.89,41.89,41.67,41.7,35200.0,29.9382,29.9382,29.781,29.8024,35200.0
2014-03-12 13:30:00,41.69,41.75,41.67,41.7,32100.0,29.7953,29.8382,29.781,29.8024,32100.0
2014-03-12 14:00:00,41.7,41.75,41.65,41.72,44300.0,29.8024,29.8382,29.7667,29.8167,44300.0
2014-03-12 14:30:00,41.71,41.72,41.61,41.66,43200.0,29.8096,29.8167,29.7381,29.7739,43200.0
2014-03-12 15:00:00,41.67,41.76,41.66,41.72,40300.0,29.781,29.8453,29.7739,29.8167,40300.0
2014-03-12 15:30:00,41.71,41.81,41.67,41.81,87500.0,29.8096,29.8811,29.781,29.8811,87500.0
2014-03-13 09:30:00,42.29,42.29,42.01,42.05,104400.0,30.2241,30.2241,30.024,30.0526,104400.0
2014-03-13 10:00:00,42.04,42.07,41.64,42.05,158000.0,30.0454,30.0669,29.7596,30.0526,158000.0
2014-03-13 10:30:00,42.02,42.02,41.73,41.79,24200.0,30.0311,30.0311,29.8239,29.8668,24200.0
2014-03-13 11:00:00,41.76,41.77,41.57,41.57,36100.0,29.8453,29.8525,29.7095,29.7095,36100.0
2014-03-13 11:30:00,41.54,41.62,41.48,41.55,33100.0,29.6881,29.7453,29.6452,29.6952,33100.0
2014-03-13 12:00:00,41.54,41.55,41.3,41.31,61200.0,29.6881,29.6952,29.5166,29.5237,61200.0
2014-03-13 12:30:00,41.31,41.32,41.07,41.07,28900.0,29.5237,29.5309,29.3522,29.3522,28900.0
2014-03-13 13:00:00,41.07,41.18,40.98,41.17,50700.0,29.3522,29.4308,29.2879,29.4237,50700.0
2014-03-13 13:30:00,41.2,41.22,41.02,41.08,66700.0,29.4451,29.4594,29.3165,29.3593,66700.0
2014-03-13 14:00:00,41.07,41.11,40.98,41.02,27100.0,29.3522,29.3808,29.2879,29.3165,27100.0
2014-03-13 14:30:00,41.03,41.08,40.95,40.97,40400.0,29.3236,29.3593,29.2664,29.2807,40400.0
2014-03-13 15:00:00,40.97,41.05,40.89,41.03,69000.0,29.2807,29.3379,29.2236,29.3236,69000.0
2014-03-13 15:30:00,41.05,41.24,41.03,41.22,117600.0,29.3379,29.4737,29.3236,29.4594,117600.0
2014-03-14 09:30:00,41.3,41.42,41.23,41.31,101300.0,29.5166,29.6023,29.4665,29.5237,101300.0
2014-03-14 10:00:00,41.36,41.53,41.35,41.4,51200.0,29.5595,29.681,29.5523,29.588,51200.0
2014-03-14 10:30:00,41.4,41.41,41.26,41.37,51900.0,29.588,29.5952,29.488,29.5666,51900.0
2014-03-14 11:00:00,41.37,41.55,41.34,41.5,89600.0,29.5666,29.6952,29.5452,29.6595,89600.0
2014-03-14 11:30:00,41.5,41.76,41.5,41.7,31000.0,29.6595,29.8453,29.6595,29.8024,31000.0
2014-03-14 12:00:00,41.69,41.71,41.5,41.5,43000.0,29.7953,29.8096,29.6595,29.6595,43000.0
2014-03-14 12:30:00,41.51,41.76,41.51,41.71,40500.0,29.6667,29.8453,29.6667,29.8096,40500.0
2014-03-14 13:00:00,41.71,41.74,41.67,41.67,65600.0,29.8096,29.831,29.781,29.781,65600.0
2014-03-14 13:30:00,41.67,41.7,41.54,41.66,16300.0,29.781,29.8024,29.6881,29.7739,16300.0
2014-03-14 14:00:00,41.64,41.66,41.48,41.48,101000.0,29.7596,29.7739,29.6452,29.6452,101000.0
2014-03-14 14:30:00,41.48,41.58,41.37,41.38,62400.0,29.6452,29.7167,29.5666,29.5737,62400.0
2014-03-14 15:00:00,41.39,41.52,41.38,41.5,61900.0,29.5809,29.6738,29.5737,29.6595,61900.0
2014-03-14 15:30:00,41.5,41.67,41.46,41.6,224600.0,29.6595,29.781,29.6309,29.731,224600.0
2014-03-17 09:30:00,41.9,42.24,41.85,42.13,61600.0,29.9454,30.1884,29.9097,30.1098,61600.0
2014-03-17 10:00:00,42.12,42.24,42.09,42.14,18200.0,30.1026,30.1884,30.0812,30.1169,18200.0
2014-03-17 10:30:00,42.14,42.2,42.05,42.08,21200.0,30.1169,30.1598,30.0526,30.074,21200.0
2014-03-17 11:00:00,42.06,42.21,42.05,42.15,54900.0,30.0597,30.1669,30.0526,30.1241,54900.0
2014-03-17 11:30:00,42.16,42.2,42.06,42.19,34300.0,30.1312,30.1598,30.0597,30.1526,34300.0
2014-03-17 12:00:00,42.18,42.29,42.13,42.28,54900.0,30.1455,30.2241,30.1098,30.217,54900.0
2014-03-17 12:30:00,42.28,42.32,42.22,42.24,35800.0,30.217,30.2456,30.1741,30.1884,35800.0
2014-03-17 13:00:00,42.23,42.27,42.15,42.21,36400.0,30.1812,30.2098,30.1241,30.1669,36400.0
2014-03-17 13:30:00,42.21,42.34,42.21,42.31,28500.0,30.1669,30.2598,30.1669,30.2384,28500.0
2014-03-17 14:00:00,42.31,42.31,42.21,42.29,25500.0,30.2384,30.2384,30.1669,30.2241,25500.0
2014-03-17 14:30:00,42.3,42.35,42.28,42.3,18900.0,30.2313,30.267,30.217,30.2313,18900.0
2014-03-17 15:00:00,42.29,42.3,42.25,42.29,34200.0,30.2241,30.2313,30.1955,30.2241,34200.0
2014-03-17 15:30:00,42.3,42.35,42.27,42.27,97000.0,30.2313,30.267,30.2098,30.2098,97000.0
2014-03-18 09:30:00,42.57,42.63,42.48,42.51,53900.0,30.4242,30.4671,30.3599,30.3813,53900.0
2014-03-18 10:00:00,42.51,42.57,42.41,42.57,60200.0,30.3813,30.4242,30.3099,30.4242,60200.0
2014-03-18 10:30:00,42.55,42.6,42.33,42.37,29300.0,30.4099,30.4457,30.2527,30.2813,29300.0
2014-03-18 11:00:00,42.35,42.47,42.33,42.46,72500.0,30.267,30.3528,30.2527,30.3456,72500.0
2014-03-18 11:30:00,42.46,42.53,42.34,42.37,65500.0,30.3456,30.3956,30.2598,30.2813,65500.0
2014-03-18 12:00:00,42.39,42.43,42.18,42.3,40000.0,30.2956,30.3242,30.1455,30.2313,40000.0
2014-03-18 12:30:00,42.31,42.34,42.17,42.17,17500.0,30.2384,30.2598,30.1384,30.1384,17500.0
2014-03-18 13:00:00,42.19,42.31,42.19,42.31,34800.0,30.1526,30.2384,30.1526,30.2384,34800.0
2014-03-18 13:30:00,42.3,42.4,42.29,42.39,54900.0,30.2313,30.3027,30.2241,30.2956,54900.0
2014-03-18 14:00:00,42.38,42.45,42.37,42.43,55400.0,30.2884,30.3385,30.2813,30.3242,55400.0
2014-03-18 14:30:00,42.43,42.55,42.42,42.52,84900.0,30.3242,30.4099,30.317,30.3885,84900.0
2014-03-18 15:00:00,42.52,42.57,42.5,42.55,66900.0,30.3885,30.4242,30.3742,30.4099,66900.0
2014-03-18 15:30:00,42.55,42.62,42.52,42.62,112100.0,30.4099,30.46,30.3885,30.46,112100.0
2014-03-19 09:30:00,42.66,42.76,42.54,42.73,48700.0,30.4885,30.56,30.4028,30.5386,48700.0
2014-03-19 10:00:00,42.73,42.74,42.64,42.71,20000.0,30.5386,30.5457,30.4743,30.5243,20000.0
2014-03-19 10:30:00,42.72,42.72,42.64,42.67,7200.0,30.5314,30.5314,30.4743,30.4957,7200.0
2014-03-19 11:00:00,42.65,42.65,42.56,42.62,18400.0,30.4814,30.4814,30.4171,30.46,18400.0
2014-03-19 11:30:00,42.6,42.62,42.51,42.59,31500.0,30.4457,30.46,30.3813,30.4385,31500.0
2014-03-19 12:00:00,42.58,42.61,42.48,42.53,17400.0,30.4314,30.4528,30.3599,30.3956,17400.0
2014-03-19 12:30:00,42.54,42.7,42.54,42.67,14200.0,30.4028,30.5171,30.4028,30.4957,14200.0
2014-03-19 13:00:00,42.67,42.7,42.62,42.7,25500.0,30.4957,30.5171,30.46,30.5171,25500.0
2014-03-19 13:30:00,42.69,42.72,42.65,42.68,28400.0,30.51,30.5314,30.4814,30.5028,28400.0
2014-03-19 14:00:00,42.67,42.68,42.35,42.43,33300.0,30.4957,30.5028,30.267,30.3242,33300.0
2014-03-19 14:30:00,42.42,42.48,42.33,42.34,38700.0,30.317,30.3599,30.2527,30.2598,38700.0
2014-03-19 15:00:00,42.33,42.34,41.91,42.12,46000.0,30.2527,30.2598,29.9525,30.1026,46000.0
2014-03-19 15:30:00,42.12,42.26,42.09,42.2,44700.0,30.1026,30.2027,30.0812,30.1598,44700.0
2014-03-20 09:30:00,42.14,42.23,42.08,42.15,43400.0,30.1169,30.1812,30.074,30.1241,43400.0
2014-03-20 10:00:00,42.19,42.5,42.11,42.48,42100.0,30.1526,30.3742,30.0955,30.3599,42100.0
2014-03-20 10:30:00,42.44,42.5,42.38,42.38,9800.0,30.3313,30.3742,30.2884,30.2884,9800.0
2014-03-20 11:00:00,42.39,42.45,42.3,42.41,36600.0,30.2956,30.3385,30.2313,30.3099,36600.0
2014-03-20 11:30:00,42.42,42.47,42.38,42.44,22600.0,30.317,30.3528,30.2884,30.3313,22600.0
2014-03-20 12:00:00,42.45,42.55,42.41,42.53,41100.0,30.3385,30.4099,30.3099,30.3956,41100.0
2014-03-20 12:30:00,42.56,42.65,42.56,42.64,6400.0,30.4171,30.4814,30.4171,30.4743,6400.0
2014-03-20 13:00:00,42.6,42.67,42.55,42.63,21600.0,30.4457,30.4957,30.4099,30.4671,21600.0
2014-03-20 13:30:00,42.63,42.67,42.6,42.67,10400.0,30.4671,30.4957,30.4457,30.4957,10400.0
2014-03-20 14:00:00,42.68,42.69,42.63,42.66,13000.0,30.5028,30.51,30.4671,30.4885,13000.0
2014-03-20 14:30:00,42.67,42.67,42.63,42.64,16000.0,30.4957,30.4957,30.4671,30.4743,16000.0
2014-03-20 15:00:00,42.64,42.65,42.54,42.55,29500.0,30.4743,30.4814,30.4028,30.4099,29500.0
2014-03-20 15:30:00,42.55,42.65,42.55,42.64,56000.0,30.4099,30.4814,30.4099,30.4743,56000.0
2014-03-21 09:30:00,42.84,42.95,42.84,42.91,62100.0,30.6172,30.6958,30.6172,30.6672,62100.0
2014-03-21 10:00:00,42.9,42.98,42.85,42.89,16900.0,30.6601,30.7172,30.6243,30.6529,16900.0
2014-03-21 10:30:00,42.87,43.0,42.83,42.97,39600.0,30.6386,30.7315,30.61,30.7101,39600.0
2014-03-21 11:00:00,42.99,43.04,42.93,42.98,30000.0,30.7244,30.7601,30.6815,30.7172,30000.0
2014-03-21 11:30:00,42.98,43.01,42.9,42.93,21600.0,30.7172,30.7387,30.6601,30.6815,21600.0
2014-03-21 12:00:00,42.91,43.01,42.89,42.98,57100.0,30.6672,30.7387,30.6529,30.7172,57100.0
2014-03-21 12:30:00,42.98,43.04,42.91,42.95,75600.0,30.7172,30.7601,30.6672,30.6958,75600.0
2014-03-21 13:00:00,42.97,42.97,42.74,42.78,54300.0,30.7101,30.7101,30.5457,30.5743,54300.0
2014-03-21 13:30:00,42.75,42.8,42.65,42.7,41900.0,30.5529,30.5886,30.4814,30.5171,41900.0
2014-03-21 14:00:00,42.69,42.76,42.57,42.57,29600.0,30.51,30.56,30.4242,30.4242,29600.0
2014-03-21 14:30:00,42.57,42.73,42.5,42.62,33600.0,30.4242,30.5386,30.3742,30.46,33600.0
2014-03-21 15:00:00,42.64,42.71,42.58,42.71,30000.0,30.4743,30.5243,30.4314,30.5243,30000.0
2014-03-21 15:30:00,42.71,42.81,42.61,42.74,177100.0,30.5243,30.5958,30.4528,30.5457,177100.0
2014-03-24 09:30:00,43.4,43.47,43.09,43.12,80300.0,31.0174,31.0674,30.7959,30.8173,80300.0
2014-03-24 10:00:00,43.11,43.11,42.9,43.05,45300.0,30.8102,30.8102,30.6601,30.7673,45300.0
2014-03-24 10:30:00,43.0,43.03,42.88,42.95,26100.0,30.7315,30.753,30.6458,30.6958,26100.0
2014-03-24 11:00:00,42.92,42.95,42.77,42.9,25100.0,30.6744,30.6958,30.5672,30.6601,25100.0
2014-03-24 11:30:00,42.91,42.94,42.71,42.8,19500.0,30.6672,30.6887,30.5243,30.5886,19500.0
2014-03-24 12:00:00,42.8,42.88,42.63,42.67,24600.0,30.5886,30.6458,30.4671,30.4957,24600.0
2014-03-24 12:30:00,42.67,42.73,42.54,42.6,23000.0,30.4957,30.5386,30.4028,30.4457,23000.0
2014-03-24 13:00:00,42.6,42.83,42.6,42.8,6700.0,30.4457,30.61,30.4457,30.5886,6700.0
2014-03-24 13:30:00,42.81,42.97,42.81,42.97,17600.0,30.5958,30.7101,30.5958,30.7101,17600.0
2014-03-24 14:00:00,42.99,43.03,42.92,42.96,12600.0,30.7244,30.753,30.6744,30.703,12600.0
2014-03-24 14:30:00,42.95,43.1,42.91,43.05,36300.0,30.6958,30.803,30.6672,30.7673,36300.0
2014-03-24 15:00:00,43.05,43.05,42.94,43.01,38400.0,30.7673,30.7673,30.6887,30.7387,38400.0
2014-03-24 15:30:00,43.02,43.08,42.84,42.96,200100.0,30.7458,30.7887,30.6172,30.703,200100.0
2014-03-25 09:30:00,43.38,43.52,43.22,43.33,101300.0,31.0031,31.1032,30.8888,30.9674,101300.0
2014-03-25 10:00:00,43.34,43.34,43.22,43.3,44400.0,30.9745,30.9745,30.8888,30.9459,44400.0
2014-03-25 10:30:00,43.28,43.29,43.19,43.19,36700.0,30.9317,30.9388,30.8673,30.8673,36700.0
2014-03-25 11:00:00,43.2,43.42,43.2,43.37,86300.0,30.8745,31.0317,30.8745,30.996,86300.0
2014-03-25 11:30:00,43.4,43.43,43.22,43.35,30400.0,31.0174,31.0389,30.8888,30.9817,30400.0
2014-03-25 12:00:00,43.34,43.42,43.26,43.33,28100.0,30.9745,31.0317,30.9174,30.9674,28100.0
2014-03-25 12:30:00,43.32,43.38,43.29,43.38,8100.0,30.9602,31.0031,30.9388,31.0031,8100.0
2014-03-25 13:00:00,43.36,43.51,43.35,43.51,13600.0,30.9888,31.096,30.9817,31.096,13600.0
2014-03-25 13:30:00,43.52,43.6,43.5,43.56,22700.0,31.1032,31.1604,31.0889,31.1318,22700.0
2014-03-25 14:00:00,43.57,43.58,43.5,43.52,17000.0,31.1389,31.1461,31.0889,31.1032,17000.0
2014-03-25 14:30:00,43.5,43.59,43.49,43.59,30800.0,31.0889,31.1532,31.0817,31.1532,30800.0
2014-03-25 15:00:00,43.59,43.73,43.59,43.7,95900.0,31.1532,31.2533,31.1532,31.2318,95900.0
2014-03-25 15:30:00,43.7,43.78,43.66,43.7,200600.0,31.2318,31.289,31.2032,31.2318,200600.0
2014-03-26 09:30:00,43.65,43.79,43.65,43.69,54900.0,31.1961,31.2961,31.1961,31.2247,54900.0
2014-03-26 10:00:00,43.69,43.75,43.66,43.72,37300.0,31.2247,31.2676,31.2032,31.2461,37300.0
2014-03-26 10:30:00,43.72,43.74,43.62,43.64,26500.0,31.2461,31.2604,31.1746,31.1889,26500.0
2014-03-26 11:00:00,43.65,43.66,43.52,43.57,43300.0,31.1961,31.2032,31.1032,31.1389,43300.0
2014-03-26 11:30:00,43.57,43.63,43.49,43.63,39200.0,31.1389,31.1818,31.0817,31.1818,39200.0
2014-03-26 12:00:00,43.62,43.67,43.5,43.5,52400.0,31.1746,31.2104,31.0889,31.0889,52400.0
2014-03-26 12:30:00,43.51,43.53,43.41,43.49,22700.0,31.096,31.1103,31.0246,31.0817,22700.0
2014-03-26 13:00:00,43.5,43.51,43.36,43.36,31000.0,31.0889,31.096,30.9888,30.9888,31000.0
2014-03-26 13:30:00,43.36,43.41,43.23,43.37,83500.0,30.9888,31.0246,30.8959,30.996,83500.0
2014-03-26 14:00:00,43.37,43.38,43.25,43.34,36700.0,30.996,31.0031,30.9102,30.9745,36700.0
2014-03-26 14:30:00,43.34,43.37,43.24,43.36,64500.0,30.9745,30.996,30.9031,30.9888,64500.0
2014-03-26 15:00:00,43.36,43.42,43.3,43.32,46000.0,30.9888,31.0317,30.9459,30.9602,46000.0
2014-03-26 15:30:00,43.32,43.36,43.15,43.17,116200.0,30.9602,30.9888,30.8387,30.853,116200.0
2014-03-27 09:30:00,43.37,43.46,43.28,43.44,53900.0,30.996,31.0603,30.9317,31.046,53900.0
2014-03-27 10:00:00,43.45,43.53,43.42,43.5,36200.0,31.0532,31.1103,31.0317,31.0889,36200.0
2014-03-27 10:30:00,43.51,43.56,43.39,43.42,18600.0,31.096,31.1318,31.0103,31.0317,18600.0
2014-03-27 11:00:00,43.41,43.43,43.32,43.39,43100.0,31.0246,31.0389,30.9602,31.0103,43100.0
2014-03-27 11:30:00,43.39,43.39,43.28,43.37,28100.0,31.0103,31.0103,30.9317,30.996,28100.0
2014-03-27 12:00:00,43.36,43.37,43.26,43.29,32100.0,30.9888,30.996,30.9174,30.9388,32100.0
2014-03-27 12:30:00,43.33,43.36,43.22,43.27,8200.0,30.9674,30.9888,30.8888,30.9245,8200.0
2014-03-27 13:00:00,43.27,43.34,43.21,43.26,51300.0,30.9245,30.9745,30.8816,30.9174,51300.0
2014-03-27 13:30:00,43.25,43.25,43.14,43.15,32500.0,30.9102,30.9102,30.8316,30.8387,32500.0
2014-03-27 14:00:00,43.15,43.26,43.13,43.23,56600.0,30.8387,30.9174,30.8245,30.8959,56600.0
2014-03-27 14:30:00,43.25,43.26,43.14,43.14,59000.0,30.9102,30.9174,30.8316,30.8316,59000.0
2014-03-27 15:00:00,43.14,43.22,43.09,43.2,106500.0,30.8316,30.8888,30.7959,30.8745,106500.0
2014-03-27 15:30:00,43.2,43.36,43.2,43.32,187100.0,30.8745,30.9888,30.8745,30.9602,187100.0
2014-03-28 09:30:00,43.74,43.91,43.66,43.69,88100.0,31.2604,31.3819,31.2032,31.2247,88100.0
2014-03-28 10:00:00,43.69,43.87,43.65,43.69,118400.0,31.2247,31.3533,31.1961,31.2247,118400.0
2014-03-28 10:30:00,43.71,43.72,43.6,43.63,33500.0,31.239,31.2461,31.1604,31.1818,33500.0
2014-03-28 11:00:00,43.64,43.82,43.63,43.81,25800.0,31.1889,31.3176,31.1818,31.3104,25800.0
2014-03-28 11:30:00,43.81,43.85,43.73,43.77,29300.0,31.3104,31.339,31.2533,31.2819,29300.0
2014-03-28 12:00:00,43.78,43.84,43.73,43.77,35900.0,31.289,31.3319,31.2533,31.2819,35900.0
2014-03-28 12:30:00,43.73,43.78,43.63,43.63,14600.0,31.2533,31.289,31.1818,31.1818,14600.0
2014-03-28 13:00:00,43.65,43.79,43.6,43.79,41700.0,31.1961,31.2961,31.1604,31.2961,41700.0
2014-03-28 13:30:00,43.8,43.82,43.62,43.64,61500.0,31.3033,31.3176,31.1746,31.1889,61500.0
2014-03-28 14:00:00,43.64,43.65,43.56,43.6,77200.0,31.1889,31.1961,31.1318,31.1604,77200.0
2014-03-28 14:30:00,43.59,43.61,43.55,43.61,82600.0,31.1532,31.1675,31.1246,31.1675,82600.0
2014-03-28 15:00:00,43.61,43.77,43.6,43.76,75800.0,31.1675,31.2819,31.1604,31.2747,75800.0
2014-03-28 15:30:00,43.75,43.86,43.72,43.76,172300.0,31.2676,31.3462,31.2461,31.2747,172300.0
2014-03-31 09:30:00,44.21,44.3,43.97,44.28,113900.0,31.5963,31.6606,31.4248,31.6463,113900.0
2014-03-31 10:00:00,44.28,44.45,44.24,44.27,170500.0,31.6463,31.7678,31.6178,31.6392,170500.0
2014-03-31 10:30:00,44.27,44.33,44.19,44.2,57600.0,31.6392,31.6821,31.582,31.5892,57600.0
2014-03-31 11:00:00,44.19,44.21,44.02,44.03,135300.0,31.582,31.5963,31.4605,31.4677,135300.0
2014-03-31 11:30:00,44.03,44.05,43.9,43.99,15800.0,31.4677,31.482,31.3748,31.4391,15800.0
2014-03-31 12:00:00,43.99,44.09,43.98,44.05,14900.0,31.4391,31.5106,31.4319,31.482,14900.0
2014-03-31 12:30:00,44.05,44.25,44.04,44.24,49300.0,31.482,31.6249,31.4748,31.6178,49300.0
2014-03-31 13:00:00,44.25,44.5,44.24,44.5,79300.0,31.6249,31.8036,31.6178,31.8036,79300.0
2014-03-31 13:30:00,44.5,44.51,44.22,44.24,21700.0,31.8036,31.8107,31.6035,31.6178,21700.0
2014-03-31 14:00:00,44.26,44.26,44.16,44.17,48000.0,31.632,31.632,31.5606,31.5677,48000.0
2014-03-31 14:30:00,44.17,44.2,44.13,44.19,53900.0,31.5677,31.5892,31.5391,31.582,53900.0
2014-03-31 15:00:00,44.18,44.23,44.16,44.23,101800.0,31.5749,31.6106,31.5606,31.6106,101800.0
2014-03-31 15:30:00,44.23,44.28,44.19,44.23,139700.0,31.6106,31.6463,31.582,31.6106,139700.0
2014-04-01 09:30:00,44.37,44.46,44.25,44.27,102300.0,31.7107,31.775,31.6249,31.6392,102300.0
2014-04-01 10:00:00,44.29,44.43,44.28,44.32,62000.0,31.6535,31.7535,31.6463,31.6749,62000.0
2014-04-01 10:30:00,44.31,44.41,44.29,44.37,52700.0,31.6678,31.7393,31.6535,31.7107,52700.0
2014-04-01 11:00:00,44.37,44.42,44.3,44.34,52700.0,31.7107,31.7464,31.6606,31.6892,52700.0
2014-04-01 11:30:00,44.34,44.57,44.3,44.57,34400.0,31.6892,31.8536,31.6606,31.8536,34400.0
2014-04-01 12:00:00,44.56,44.57,44.45,44.49,74600.0,31.8465,31.8536,31.7678,31.7964,74600.0
2014-04-01 12:30:00,44.48,44.51,44.45,44.47,58500.0,31.7893,31.8107,31.7678,31.7821,58500.0
2014-04-01 13:00:00,44.47,44.52,44.43,44.51,106600.0,31.7821,31.8179,31.7535,31.8107,106600.0
2014-04-01 13:30:00,44.51,44.55,44.5,44.53,75800.0,31.8107,31.8393,31.8036,31.825,75800.0
2014-04-01 14:00:00,44.53,44.54,44.47,44.48,65500.0,31.825,31.8322,31.7821,31.7893,65500.0
2014-04-01 14:30:00,44.48,44.52,44.45,44.52,149800.0,31.7893,31.8179,31.7678,31.8179,149800.0
2014-04-01 15:00:00,44.51,44.55,44.5,44.55,80500.0,31.8107,31.8393,31.8036,31.8393,80500.0
2014-04-01 15:30:00,44.55,44.6,44.53,44.6,125500.0,31.8393,31.875,31.825,31.875,125500.0
2014-04-02 09:30:00,44.3,44.33,44.13,44.2,231800.0,31.6606,31.6821,31.5391,31.5892,231800.0
2014-04-02 10:00:00,44.2,44.23,44.1,44.2,69200.0,31.5892,31.6106,31.5177,31.5892,69200.0
2014-04-02 10:30:00,44.2,44.22,44.06,44.09,16700.0,31.5892,31.6035,31.4891,31.5106,16700.0
2014-04-02 11:00:00,44.1,44.14,44.0,44.07,35900.0,31.5177,31.5463,31.4462,31.4963,35900.0
2014-04-02 11:30:00,44.09,44.22,44.04,44.19,23600.0,31.5106,31.6035,31.4748,31.582,23600.0
2014-04-02 12:00:00,44.2,44.23,44.14,44.22,63300.0,31.5892,31.6106,31.5463,31.6035,63300.0
2014-04-02 12:30:00,44.22,44.26,44.21,44.24,28900.0,31.6035,31.632,31.5963,31.6178,28900.0
2014-04-02 13:00:00,44.23,44.28,44.19,44.24,49900.0,31.6106,31.6463,31.582,31.6178,49900.0
2014-04-02 13:30:00,44.23,44.25,44.18,44.23,28500.0,31.6106,31.6249,31.5749,31.6106,28500.0
2014-04-02 14:00:00,44.22,44.24,44.14,44.16,15500.0,31.6035,31.6178,31.5463,31.5606,15500.0
2014-04-02 14:30:00,44.16,44.24,44.13,44.23,21200.0,31.5606,31.6178,31.5391,31.6106,21200.0
2014-04-02 15:00:00,44.23,44.24,44.19,44.24,39900.0,31.6106,31.6178,31.582,31.6178,39900.0
2014-04-02 15:30:00,44.25,44.27,44.21,44.26,181800.0,31.6249,31.6392,31.5963,31.632,181800.0
2014-04-03 09:30:00,44.15,44.28,44.07,44.23,77900.0,31.5534,31.6463,31.4963,31.6106,77900.0
2014-04-03 10:00:00,44.23,44.38,44.2,44.24,69200.0,31.6106,31.7178,31.5892,31.6178,69200.0
2014-04-03 10:30:00,44.22,44.28,44.09,44.28,39000.0,31.6035,31.6463,31.5106,31.6463,39000.0
2014-04-03 11:00:00,44.28,44.54,44.25,44.43,154700.0,31.6463,31.8322,31.6249,31.7535,154700.0
2014-04-03 11:30:00,44.44,44.46,44.38,44.44,42900.0,31.7607,31.775,31.7178,31.7607,42900.0
2014-04-03 12:00:00,44.43,44.54,44.42,44.51,69800.0,31.7535,31.8322,31.7464,31.8107,69800.0
2014-04-03 12:30:00,44.52,44.6,44.46,44.58,47000.0,31.8179,31.875,31.775,31.8607,47000.0
2014-04-03 13:00:00,44.57,44.61,44.52,44.59,53300.0,31.8536,31.8822,31.8179,31.8679,53300.0
2014-04-03 13:30:00,44.58,44.59,44.5,44.54,68800.0,31.8607,31.8679,31.8036,31.8322,68800.0
2014-04-03 14:00:00,44.53,44.54,44.34,44.35,88300.0,31.825,31.8322,31.6892,31.6964,88300.0
2014-04-03 14:30:00,44.35,44.35,44.21,44.23,102300.0,31.6964,31.6964,31.5963,31.6106,102300.0
2014-04-03 15:00:00,44.24,44.32,44.23,44.3,88300.0,31.6178,31.6749,31.6106,31.6606,88300.0
2014-04-03 15:30:00,44.3,44.32,44.25,44.28,184800.0,31.6606,31.6749,31.6249,31.6463,184800.0
2014-04-04 09:30:00,44.4,44.57,44.4,44.55,53100.0,31.7321,31.8536,31.7321,31.8393,53100.0
2014-04-04 10:00:00,44.55,44.88,44.52,44.84,51000.0,31.8393,32.0752,31.8179,32.0466,51000.0
2014-04-04 10:30:00,44.84,44.85,44.77,44.82,30700.0,32.0466,32.0537,31.9965,32.0323,30700.0
2014-04-04 11:00:00,44.82,44.83,44.68,44.7,33500.0,32.0323,32.0394,31.9322,31.9465,33500.0
2014-04-04 11:30:00,44.7,44.77,44.6,44.65,46200.0,31.9465,31.9965,31.875,31.9108,46200.0
2014-04-04 12:00:00,44.66,44.68,44.52,44.67,31800.0,31.9179,31.9322,31.8179,31.9251,31800.0
2014-04-04 12:30:00,44.65,44.68,44.51,44.56,73600.0,31.9108,31.9322,31.8107,31.8465,73600.0
2014-04-04 13:00:00,44.57,44.63,44.53,44.55,14100.0,31.8536,31.8965,31.825,31.8393,14100.0
2014-04-04 13:30:00,44.56,44.56,44.46,44.52,30900.0,31.8465,31.8465,31.775,31.8179,30900.0
2014-04-04 14:00:00,44.51,44.54,44.39,44.44,26500.0,31.8107,31.8322,31.725,31.7607,26500.0
2014-04-04 14:30:00,44.42,44.49,44.38,44.48,37400.0,31.7464,31.7964,31.7178,31.7893,37400.0
2014-04-04 15:00:00,44.48,44.56,44.4,44.54,53800.0,31.7893,31.8465,31.7321,31.8322,53800.0
2014-04-04 15:30:00,44.53,44.6,44.46,44.54,123800.0,31.825,31.875,31.775,31.8322,123800.0
2014-04-07 09:30:00,44.52,44.54,44.34,44.49,55400.0,31.8179,31.8322,31.6892,31.7964,55400.0
2014-04-07 10:00:00,44.52,44.57,44.46,44.47,12600.0,31.8179,31.8536,31.775,31.7821,12600.0
2014-04-07 10:30:00,44.46,44.59,44.44,44.46,107700.0,31.775,31.8679,31.7607,31.775,107700.0
2014-04-07 11:00:00,44.47,44.55,44.45,44.5,33100.0,31.7821,31.8393,31.7678,31.8036,33100.0
2014-04-07 11:30:00,44.49,44.54,44.32,44.35,57400.0,31.7964,31.8322,31.6749,31.6964,57400.0
2014-04-07 12:00:00,44.32,44.39,44.23,44.32,24000.0,31.6749,31.725,31.6106,31.6749,24000.0
2014-04-07 12:30:00,44.3,44.36,44.26,44.35,40300.0,31.6606,31.7035,31.632,31.6964,40300.0
2014-04-07 13:00:00,44.34,44.35,44.24,44.28,24200.0,31.6892,31.6964,31.6178,31.6463,24200.0
2014-04-07 13:30:00,44.28,44.34,44.21,44.26,37200.0,31.6463,31.6892,31.5963,31.632,37200.0
2014-04-07 14:00:00,44.26,44.35,44.24,44.28,31600.0,31.632,31.6964,31.6178,31.6463,31600.0
2014-04-07 14:30:00,44.28,44.46,44.27,44.42,68800.0,31.6463,31.775,31.6392,31.7464,68800.0
2014-04-07 15:00:00,44.43,44.47,44.37,44.46,50900.0,31.7535,31.7821,31.7107,31.775,50900.0
2014-04-07 15:30:00,44.45,44.45,44.3,44.31,47800.0,31.7678,31.7678,31.6606,31.6678,47800.0
2014-04-08 09:30:00,44.36,44.6,44.29,44.48,64100.0,31.7035,31.875,31.6535,31.7893,64100.0
2014-04-08 10:00:00,44.5,44.58,44.41,44.45,26100.0,31.8036,31.8607,31.7393,31.7678,26100.0
2014-04-08 10:30:00,44.43,44.55,44.41,44.45,45400.0,31.7535,31.8393,31.7393,31.7678,45400.0
2014-04-08 11:00:00,44.46,44.65,44.44,44.55,56800.0,31.775,31.9108,31.7607,31.8393,56800.0
2014-04-08 11:30:00,44.59,44.73,44.59,44.72,8000.0,31.8679,31.968,31.8679,31.9608,8000.0
2014-04-08 12:00:00,44.68,44.7,44.56,44.66,10100.0,31.9322,31.9465,31.8465,31.9179,10100.0
2014-04-08 12:30:00,44.67,44.67,44.55,44.56,16300.0,31.9251,31.9251,31.8393,31.8465,16300.0
2014-04-08 13:00:00,44.57,44.66,44.52,44.64,24100.0,31.8536,31.9179,31.8179,31.9036,24100.0
2014-04-08 13:30:00,44.65,44.68,44.61,44.67,28700.0,31.9108,31.9322,31.8822,31.9251,28700.0
2014-04-08 14:00:00,44.64,44.68,44.57,44.61,31200.0,31.9036,31.9322,31.8536,31.8822,31200.0
2014-04-08 14:30:00,44.61,44.62,44.49,44.55,28400.0,31.8822,31.8893,31.7964,31.8393,28400.0
2014-04-08 15:00:00,44.53,44.59,44.48,44.59,64700.0,31.825,31.8679,31.7893,31.8679,64700.0
2014-04-08 15:30:00,44.58,44.7,44.58,44.66,116000.0,31.8607,31.9465,31.8607,31.9179,116000.0
2014-04-09 09:30:00,45.21,45.25,44.8,44.81,99100.0,32.311,32.3396,32.018,32.0251,99100.0
2014-04-09 10:00:00,44.79,44.84,44.68,44.71,42600.0,32.0108,32.0466,31.9322,31.9537,42600.0
2014-04-09 10:30:00,44.72,44.9,44.66,44.68,40500.0,31.9608,32.0894,31.9179,31.9322,40500.0
2014-04-09 11:00:00,44.7,44.74,44.53,44.53,62200.0,31.9465,31.9751,31.825,31.825,62200.0
2014-04-09 11:30:00,44.52,44.71,44.52,44.7,28200.0,31.8179,31.9537,31.8179,31.9465,28200.0
2014-04-09 12:00:00,44.67,44.69,44.57,44.69,13600.0,31.9251,31.9394,31.8536,31.9394,13600.0
2014-04-09 12:30:00,44.68,44.72,44.63,44.66,12500.0,31.9322,31.9608,31.8965,31.9179,12500.0
2014-04-09 13:00:00,44.66,44.72,44.62,44.63,22900.0,31.9179,31.9608,31.8893,31.8965,22900.0
2014-04-09 13:30:00,44.63,44.67,44.59,44.6,11500.0,31.8965,31.9251,31.8679,31.875,11500.0
2014-04-09 14:00:00,44.62,45.02,44.62,45.0,698500.0,31.8893,32.1752,31.8893,32.1609,698500.0
2014-04-09 14:30:00,45.0,45.01,44.8,44.83,64600.0,32.1609,32.1681,32.018,32.0394,64600.0
2014-04-09 15:00:00,44.84,44.88,44.8,44.8,29300.0,32.0466,32.0752,32.018,32.018,29300.0
2014-04-09 15:30:00,44.81,44.93,44.78,44.86,221000.0,32.0251,32.1109,32.0037,32.0609,221000.0
2014-04-10 09:30:00,44.69,44.71,44.52,44.62,86400.0,31.9394,31.9537,31.8179,31.8893,86400.0
2014-04-10 10:00:00,44.61,44.73,44.6,44.62,97900.0,31.8822,31.968,31.875,31.8893,97900.0
2014-04-10 10:30:00,44.62,44.64,44.45,44.59,74300.0,31.8893,31.9036,31.7678,31.8679,74300.0
2014-04-10 11:00:00,44.57,44.6,44.45,44.45,143100.0,31.8536,31.875,31.7678,31.7678,143100.0
2014-04-10 11:30:00,44.47,44.5,44.29,44.34,2260200.0,31.7821,31.8036,31.6535,31.6892,2260200.0
2014-04-10 12:00:00,44.34,44.55,44.2,44.27,160100.0,31.6892,31.8393,31.5892,31.6392,160100.0
2014-04-10 12:30:00,44.3,44.32,44.26,44.26,51800.0,31.6606,31.6749,31.632,31.632,51800.0
2014-04-10 13:00:00,44.27,44.31,44.19,44.2,56000.0,31.6392,31.6678,31.582,31.5892,56000.0
2014-04-10 13:30:00,44.24,44.31,44.21,44.31,51200.0,31.6178,31.6678,31.5963,31.6678,51200.0
2014-04-10 14:00:00,44.3,44.39,44.28,44.35,38000.0,31.6606,31.725,31.6463,31.6964,38000.0
2014-04-10 14:30:00,44.34,44.36,44.24,44.29,44400.0,31.6892,31.7035,31.6178,31.6535,44400.0
2014-04-10 15:00:00,44.28,44.35,44.14,44.28,105300.0,31.6463,31.6964,31.5463,31.6463,105300.0
2014-04-10 15:30:00,44.27,44.35,44.21,44.21,138000.0,31.6392,31.6964,31.5963,31.5963,138000.0
2014-04-11 09:30:00,44.25,44.36,44.13,44.26,69100.0,31.6249,31.7035,31.5391,31.632,69100.0
2014-04-11 10:00:00,44.23,44.26,43.99,44.15,69300.0,31.6106,31.632,31.4391,31.5534,69300.0
2014-04-11 10:30:00,44.14,44.32,44.0,44.28,62500.0,31.5463,31.6749,31.4462,31.6463,62500.0
2014-04-11 11:00:00,44.25,44.35,44.2,44.25,34700.0,31.6249,31.6964,31.5892,31.6249,34700.0
2014-04-11 11:30:00,44.24,44.24,44.09,44.11,14400.0,31.6178,31.6178,31.5106,31.5248,14400.0
2014-04-11 12:00:00,44.13,44.23,44.08,44.11,18300.0,31.5391,31.6106,31.5034,31.5248,18300.0
2014-04-11 12:30:00,44.12,44.15,44.04,44.08,13300.0,31.532,31.5534,31.4748,31.5034,13300.0
2014-04-11 13:00:00,44.08,44.08,43.99,44.04,17700.0,31.5034,31.5034,31.4391,31.4748,17700.0
2014-04-11 13:30:00,44.03,44.14,44.0,44.1,14200.0,31.4677,31.5463,31.4462,31.5177,14200.0
2014-04-11 14:00:00,44.11,44.16,44.08,44.12,20600.0,31.5248,31.5606,31.5034,31.532,20600.0
2014-04-11 14:30:00,44.1,44.3,44.08,44.23,78800.0,31.5177,31.6606,31.5034,31.6106,78800.0
2014-04-11 15:00:00,44.24,44.31,44.17,44.31,28600.0,31.6178,31.6678,31.5677,31.6678,28600.0
2014-04-11 15:30:00,44.32,44.32,44.11,44.13,84500.0,31.6749,31.6749,31.5248,31.5391,84500.0
2014-04-14 09:30:00,44.39,44.5,44.33,44.44,243600.0,31.725,31.8036,31.6821,31.7607,243600.0
2014-04-14 10:00:00,44.44,44.55,44.42,44.52,90100.0,31.7607,31.8393,31.7464,31.8179,90100.0
2014-04-14 10:30:00,44.52,44.61,44.47,44.5,66200.0,31.8179,31.8822,31.7821,31.8036,66200.0
2014-04-14 11:00:00,44.5,44.59,44.46,44.59,32200.0,31.8036,31.8679,31.775,31.8679,32200.0
2014-04-14 11:30:00,44.63,44.63,44.54,44.54,62500.0,31.8965,31.8965,31.8322,31.8322,62500.0
2014-04-14 12:00:00,44.57,44.59,44.5,44.53,49700.0,31.8536,31.8679,31.8036,31.825,49700.0
2014-04-14 12:30:00,44.54,44.55,44.49,44.55,39200.0,31.8322,31.8393,31.7964,31.8393,39200.0
2014-04-14 13:00:00,44.54,44.55,44.47,44.49,20600.0,31.8322,31.8393,31.7821,31.7964,20600.0
2014-04-14 13:30:00,44.5,44.55,44.43,44.46,27600.0,31.8036,31.8393,31.7535,31.775,27600.0
2014-04-14 14:00:00,44.47,44.52,44.47,44.48,61000.0,31.7821,31.8179,31.7821,31.7893,61000.0
2014-04-14 14:30:00,44.47,44.59,44.44,44.54,36600.0,31.7821,31.8679,31.7607,31.8322,36600.0
2014-04-14 15:00:00,44.53,44.53,44.44,44.51,69400.0,31.825,31.825,31.7607,31.8107,69400.0
2014-04-14 15:30:00,44.53,44.76,44.53,44.74,97300.0,31.825,31.9894,31.825,31.9751,97300.0
2014-04-15 09:30:00,44.69,44.84,44.59,44.73,72900.0,31.9394,32.0466,31.8679,31.968,72900.0
2014-04-15 10:00:00,44.73,44.79,44.51,44.52,39100.0,31.968,32.0108,31.8107,31.8179,39100.0
2014-04-15 10:30:00,44.5,44.66,44.35,44.4,38600.0,31.8036,31.9179,31.6964,31.7321,38600.0
2014-04-15 11:00:00,44.42,44.43,44.26,44.31,33100.0,31.7464,31.7535,31.632,31.6678,33100.0
2014-04-15 11:30:00,44.27,44.34,44.0,44.06,56900.0,31.6392,31.6892,31.4462,31.4891,56900.0
2014-04-15 12:00:00,44.05,44.05,43.88,43.96,36500.0,31.482,31.482,31.3605,31.4176,36500.0
2014-04-15 12:30:00,43.94,43.94,43.85,43.88,51000.0,31.4033,31.4033,31.339,31.3605,51000.0
2014-04-15 13:00:00,43.86,44.04,43.82,44.04,57900.0,31.3462,31.4748,31.3176,31.4748,57900.0
2014-04-15 13:30:00,44.05,44.11,43.98,44.11,47800.0,31.482,31.5248,31.4319,31.5248,47800.0
2014-04-15 14:00:00,44.11,44.19,44.03,44.11,41800.0,31.5248,31.582,31.4677,31.5248,41800.0
2014-04-15 14:30:00,44.1,44.34,44.08,44.27,46500.0,31.5177,31.6892,31.5034,31.6392,46500.0
2014-04-15 15:00:00,44.26,44.48,44.26,44.48,36100.0,31.632,31.7893,31.632,31.7893,36100.0
2014-04-15 15:30:00,44.49,44.53,44.43,44.48,74800.0,31.7964,31.825,31.7535,31.7893,74800.0
2014-04-16 09:30:00,44.5,44.54,44.37,44.47,50700.0,31.8036,31.8322,31.7107,31.7821,50700.0
2014-04-16 10:00:00,44.46,44.56,44.44,44.47,32000.0,31.775,31.8465,31.7607,31.7821,32000.0
2014-04-16 10:30:00,44.48,44.54,44.41,44.45,32200.0,31.7893,31.8322,31.7393,31.7678,32200.0
2014-04-16 11:00:00,44.45,44.72,44.41,44.6,117000.0,31.7678,31.9608,31.7393,31.875,117000.0
2014-04-16 11:30:00,44.59,44.62,44.52,44.52,40000.0,31.8679,31.8893,31.8179,31.8179,40000.0
2014-04-16 12:00:00,44.52,44.61,44.5,44.55,25600.0,31.8179,31.8822,31.8036,31.8393,25600.0
2014-04-16 12:30:00,44.55,44.57,44.45,44.45,25500.0,31.8393,31.8536,31.7678,31.7678,25500.0
2014-04-16 13:00:00,44.45,44.54,44.44,44.48,31200.0,31.7678,31.8322,31.7607,31.7893,31200.0
2014-04-16 13:30:00,44.48,44.53,44.47,44.51,23700.0,31.7893,31.825,31.7821,31.8107,23700.0
2014-04-16 14:00:00,44.53,44.53,44.4,44.43,46700.0,31.825,31.825,31.7321,31.7535,46700.0
2014-04-16 14:30:00,44.43,44.53,44.37,44.53,101900.0,31.7535,31.825,31.7107,31.825,101900.0
2014-04-16 15:00:00,44.54,44.63,44.51,44.55,47300.0,31.8322,31.8965,31.8107,31.8393,47300.0
2014-04-16 15:30:00,44.55,44.63,44.53,44.6,104500.0,31.8393,31.8965,31.825,31.875,104500.0
2014-04-17 09:30:00,44.6,44.74,44.51,44.56,166100.0,31.875,31.9751,31.8107,31.8465,166100.0
2014-04-17 10:00:00,44.59,44.66,44.5,44.58,56700.0,31.8679,31.9179,31.8036,31.8607,56700.0
2014-04-17 10:30:00,44.61,44.64,44.57,44.61,42800.0,31.8822,31.9036,31.8536,31.8822,42800.0
2014-04-17 11:00:00,44.62,44.68,44.51,44.55,48800.0,31.8893,31.9322,31.8107,31.8393,48800.0
2014-04-17 11:30:00,44.53,44.67,44.47,44.65,25200.0,31.825,31.9251,31.7821,31.9108,25200.0
2014-04-17 12:00:00,44.65,44.68,44.56,44.6,27800.0,31.9108,31.9322,31.8465,31.875,27800.0
2014-04-17 12:30:00,44.6,44.63,44.54,44.59,20900.0,31.875,31.8965,31.8322,31.8679,20900.0
2014-04-17 13:00:00,44.57,44.65,44.57,44.62,44600.0,31.8536,31.9108,31.8536,31.8893,44600.0
2014-04-17 13:30:00,44.63,44.71,44.63,44.65,44800.0,31.8965,31.9537,31.8965,31.9108,44800.0
2014-04-17 14:00:00,44.64,44.74,44.63,44.72,54100.0,31.9036,31.9751,31.8965,31.9608,54100.0
2014-04-17 14:30:00,44.72,44.72,44.66,44.68,31600.0,31.9608,31.9608,31.9179,31.9322,31600.0
2014-04-17 15:00:00,44.69,44.71,44.62,44.65,50200.0,31.9394,31.9537,31.8893,31.9108,50200.0
2014-04-17 15:30:00,44.65,44.68,44.58,44.58,116100.0,31.9108,31.9322,31.8607,31.8607,116100.0
2014-04-21 09:30:00,44.69,44.8,44.51,44.73,61500.0,31.9394,32.018,31.8107,31.968,61500.0
2014-04-21 10:00:00,44.71,44.79,44.58,44.61,33000.0,31.9537,32.0108,31.8607,31.8822,33000.0
2014-04-21 10:30:00,44.59,44.62,44.48,44.52,27100.0,31.8679,31.8893,31.7893,31.8179,27100.0
2014-04-21 11:00:00,44.55,44.61,44.5,44.53,20400.0,31.8393,31.8822,31.8036,31.825,20400.0
2014-04-21 11:30:00,44.5,44.56,44.45,44.51,17500.0,31.8036,31.8465,31.7678,31.8107,17500.0
2014-04-21 12:00:00,44.5,44.56,44.48,44.56,18100.0,31.8036,31.8465,31.7893,31.8465,18100.0
2014-04-21 12:30:00,44.56,44.59,44.51,44.53,14000.0,31.8465,31.8679,31.8107,31.825,14000.0
2014-04-21 13:00:00,44.53,44.56,44.5,44.54,15600.0,31.825,31.8465,31.8036,31.8322,15600.0
2014-04-21 13:30:00,44.54,44.61,44.51,44.61,21900.0,31.8322,31.8822,31.8107,31.8822,21900.0
2014-04-21 14:00:00,44.61,44.64,44.57,44.58,48000.0,31.8822,31.9036,31.8536,31.8607,48000.0
2014-04-21 14:30:00,44.59,44.66,44.56,44.62,69900.0,31.8679,31.9179,31.8465,31.8893,69900.0
2014-04-21 15:00:00,44.62,44.64,44.6,44.62,51100.0,31.8893,31.9036,31.875,31.8893,51100.0
2014-04-21 15:30:00,44.62,44.65,44.6,44.64,135200.0,31.8893,31.9108,31.875,31.9036,135200.0
2014-04-22 09:30:00,44.75,44.81,44.67,44.73,77800.0,31.9822,32.0251,31.9251,31.968,77800.0
2014-04-22 10:00:00,44.76,44.81,44.72,44.73,80300.0,31.9894,32.0251,31.9608,31.968,80300.0
2014-04-22 10:30:00,44.72,44.86,44.7,44.86,64700.0,31.9608,32.0609,31.9465,32.0609,64700.0
2014-04-22 11:00:00,44.87,44.92,44.83,44.89,64000.0,32.068,32.1037,32.0394,32.0823,64000.0
2014-04-22 11:30:00,44.89,44.89,44.62,44.66,86400.0,32.0823,32.0823,31.8893,31.9179,86400.0
2014-04-22 12:00:00,44.67,44.82,44.61,44.76,65500.0,31.9251,32.0323,31.8822,31.9894,65500.0
2014-04-22 12:30:00,44.77,44.85,44.7,44.85,20300.0,31.9965,32.0537,31.9465,32.0537,20300.0
2014-04-22 13:00:00,44.84,44.86,44.76,44.77,15200.0,32.0466,32.0609,31.9894,31.9965,15200.0
2014-04-22 13:30:00,44.77,44.8,44.7,44.79,35300.0,31.9965,32.018,31.9465,32.0108,35300.0
2014-04-22 14:00:00,44.79,44.91,44.79,44.9,34300.0,32.0108,32.0966,32.0108,32.0894,34300.0
2014-04-22 14:30:00,44.9,44.91,44.88,44.9,33700.0,32.0894,32.0966,32.0752,32.0894,33700.0
2014-04-22 15:00:00,44.89,44.95,44.84,44.91,66800.0,32.0823,32.1252,32.0466,32.0966,66800.0
2014-04-22 15:30:00,44.91,44.99,44.88,44.89,127900.0,32.0966,32.1538,32.0752,32.0823,127900.0
2014-04-23 09:30:00,44.95,45.03,44.9,45.01,12500.0,32.1252,32.1824,32.0894,32.1681,12500.0
2014-04-23 10:00:00,44.99,45.07,44.91,45.01,18600.0,32.1538,32.2109,32.0966,32.1681,18600.0
2014-04-23 10:30:00,45.0,45.02,44.92,44.95,34300.0,32.1609,32.1752,32.1037,32.1252,34300.0
2014-04-23 11:00:00,44.94,44.99,44.78,44.79,38300.0,32.118,32.1538,32.0037,32.0108,38300.0
2014-04-23 11:30:00,44.81,44.95,44.76,44.94,17800.0,32.0251,32.1252,31.9894,32.118,17800.0
2014-04-23 12:00:00,44.94,44.97,44.9,44.94,14500.0,32.118,32.1395,32.0894,32.118,14500.0
2014-04-23 12:30:00,44.92,44.95,44.89,44.9,8300.0,32.1037,32.1252,32.0823,32.0894,8300.0
2014-04-23 13:00:00,44.9,45.01,44.9,45.01,15100.0,32.0894,32.1681,32.0894,32.1681,15100.0
2014-04-23 13:30:00,45.01,45.02,44.95,44.97,35500.0,32.1681,32.1752,32.1252,32.1395,35500.0
2014-04-23 14:00:00,44.98,44.99,44.92,44.95,14500.0,32.1466,32.1538,32.1037,32.1252,14500.0
2014-04-23 14:30:00,44.94,44.99,44.92,44.92,21100.0,32.118,32.1538,32.1037,32.1037,21100.0
2014-04-23 15:00:00,44.93,45.0,44.9,44.95,35100.0,32.1109,32.1609,32.0894,32.1252,35100.0
2014-04-23 15:30:00,44.96,44.98,44.91,44.94,53900.0,32.1323,32.1466,32.0966,32.118,53900.0
2014-04-24 09:30:00,45.14,45.15,44.66,44.77,57100.0,32.261,32.2681,31.9179,31.9965,57100.0
2014-04-24 10:00:00,44.77,44.86,44.69,44.84,32100.0,31.9965,32.0609,31.9394,32.0466,32100.0
2014-04-24 10:30:00,44.84,44.85,44.75,44.85,32300.0,32.0466,32.0537,31.9822,32.0537,32300.0
2014-04-24 11:00:00,44.85,45.0,44.81,44.93,17200.0,32.0537,32.1609,32.0251,32.1109,17200.0
2014-04-24 11:30:00,44.94,44.99,44.85,44.85,37500.0,32.118,32.1538,32.0537,32.0537,37500.0
2014-04-24 12:00:00,44.89,44.92,44.84,44.85,38900.0,32.0823,32.1037,32.0466,32.0537,38900.0
2014-04-24 12:30:00,44.85,44.86,44.81,44.85,17200.0,32.0537,32.0609,32.0251,32.0537,17200.0
2014-04-24 13:00:00,44.85,44.88,44.82,44.87,24700.0,32.0537,32.0752,32.0323,32.068,24700.0
2014-04-24 13:30:00,44.87,44.87,44.75,44.8,36700.0,32.068,32.068,31.9822,32.018,36700.0
2014-04-24 14:00:00,44.8,44.86,44.8,44.85,16500.0,32.018,32.0609,32.018,32.0537,16500.0
2014-04-24 14:30:00,44.86,44.9,44.8,44.84,42700.0,32.0609,32.0894,32.018,32.0466,42700.0
2014-04-24 15:00:00,44.84,44.91,44.82,44.91,92800.0,32.0466,32.0966,32.0323,32.0966,92800.0
2014-04-24 15:30:00,44.91,44.98,44.89,44.94,85800.0,32.0966,32.1466,32.0823,32.118,85800.0
2014-04-25 09:30:00,45.01,45.14,44.82,44.97,107300.0,32.1681,32.261,32.0323,32.1395,107300.0
2014-04-25 10:00:00,44.98,45.21,44.96,45.11,59100.0,32.1466,32.311,32.1323,32.2395,59100.0
2014-04-25 10:30:00,45.1,45.1,44.8,44.88,57800.0,32.2324,32.2324,32.018,32.0752,57800.0
2014-04-25 11:00:00,44.89,44.91,44.79,44.9,53600.0,32.0823,32.0966,32.0108,32.0894,53600.0
2014-04-25 11:30:00,44.88,44.98,44.86,44.93,27900.0,32.0752,32.1466,32.0609,32.1109,27900.0
2014-04-25 12:00:00,44.93,44.98,44.86,44.97,29100.0,32.1109,32.1466,32.0609,32.1395,29100.0
2014-04-25 12:30:00,44.96,45.01,44.9,44.93,22200.0,32.1323,32.1681,32.0894,32.1109,22200.0
2014-04-25 13:00:00,44.93,44.93,44.82,44.85,20300.0,32.1109,32.1109,32.0323,32.0537,20300.0
2014-04-25 13:30:00,44.83,44.88,44.77,44.85,16000.0,32.0394,32.0752,31.9965,32.0537,16000.0
2014-04-25 14:00:00,44.85,44.87,44.75,44.8,22200.0,32.0537,32.068,31.9822,32.018,22200.0
2014-04-25 14:30:00,44.79,44.88,44.78,44.83,20900.0,32.0108,32.0752,32.0037,32.0394,20900.0
2014-04-25 15:00:00,44.83,44.94,44.8,44.93,61300.0,32.0394,32.118,32.018,32.1109,61300.0
2014-04-25 15:30:00,44.93,45.0,44.93,44.96,69300.0,32.1109,32.1609,32.1109,32.1323,69300.0
2014-04-28 09:30:00,45.2,45.3,45.03,45.18,60200.0,32.3039,32.3753,32.1824,32.2896,60200.0
2014-04-28 10:00:00,45.21,45.26,45.12,45.23,51400.0,32.311,32.3467,32.2467,32.3253,51400.0
2014-04-28 10:30:00,45.23,45.36,45.23,45.3,23700.0,32.3253,32.4182,32.3253,32.3753,23700.0
2014-04-28 11:00:00,45.29,45.31,45.09,45.14,249500.0,32.3682,32.3825,32.2252,32.261,249500.0
2014-04-28 11:30:00,45.13,45.41,45.1,45.25,144800.0,32.2538,32.4539,32.2324,32.3396,144800.0
2014-04-28 12:00:00,45.25,45.48,45.2,45.45,44100.0,32.3396,32.504,32.3039,32.4825,44100.0
2014-04-28 12:30:00,45.46,45.48,45.31,45.43,46700.0,32.4897,32.504,32.3825,32.4682,46700.0
2014-04-28 13:00:00,45.42,45.43,45.13,45.17,27300.0,32.4611,32.4682,32.2538,32.2824,27300.0
2014-04-28 13:30:00,45.17,45.18,45.03,45.03,13500.0,32.2824,32.2896,32.1824,32.1824,13500.0
2014-04-28 14:00:00,45.04,45.15,45.0,45.13,10700.0,32.1895,32.2681,32.1609,32.2538,10700.0
2014-04-28 14:30:00,45.15,45.18,45.07,45.08,18100.0,32.2681,32.2896,32.2109,32.2181,18100.0
2014-04-28 15:00:00,45.07,45.27,45.07,45.23,70900.0,32.2109,32.3539,32.2109,32.3253,70900.0
2014-04-28 15:30:00,45.24,45.34,45.22,45.23,91500.0,32.3324,32.4039,32.3181,32.3253,91500.0
2014-04-29 09:30:00,45.45,45.69,45.44,45.58,99400.0,32.4825,32.654,32.4754,32.5754,99400.0
2014-04-29 10:00:00,45.61,45.68,45.54,45.55,67300.0,32.5969,32.6469,32.5468,32.554,67300.0
2014-04-29 10:30:00,45.54,45.72,45.54,45.72,74100.0,32.5468,32.6755,32.5468,32.6755,74100.0
2014-04-29 11:00:00,45.71,45.82,45.5,45.82,224200.0,32.6683,32.747,32.5183,32.747,224200.0
2014-04-29 11:30:00,45.8,45.85,45.74,45.84,15100.0,32.7327,32.7684,32.6898,32.7613,15100.0
2014-04-29 12:00:00,45.85,45.85,45.73,45.76,9400.0,32.7684,32.7684,32.6826,32.7041,9400.0
2014-04-29 12:30:00,45.78,45.78,45.72,45.77,26300.0,32.7184,32.7184,32.6755,32.7112,26300.0
2014-04-29 13:00:00,45.77,45.78,45.57,45.62,42200.0,32.7112,32.7184,32.5683,32.604,42200.0
2014-04-29 13:30:00,45.63,45.63,45.56,45.6,64800.0,32.6112,32.6112,32.5611,32.5897,64800.0
2014-04-29 14:00:00,45.61,45.61,45.55,45.58,14800.0,32.5969,32.5969,32.554,32.5754,14800.0
2014-04-29 14:30:00,45.58,45.59,45.52,45.54,32700.0,32.5754,32.5826,32.5326,32.5468,32700.0
2014-04-29 15:00:00,45.54,45.56,45.46,45.49,150100.0,32.5468,32.5611,32.4897,32.5111,150100.0
2014-04-29 15:30:00,45.49,45.49,45.42,45.43,203000.0,32.5111,32.5111,32.4611,32.4682,203000.0
2014-04-30 09:30:00,45.83,45.83,44.94,44.95,277700.0,32.7541,32.7541,32.118,32.1252,277700.0
2014-04-30 10:00:00,44.95,44.96,44.44,44.46,360700.0,32.1252,32.1323,31.7607,31.775,360700.0
2014-04-30 10:30:00,44.5,44.9,44.5,44.67,155200.0,31.8036,32.0894,31.8036,31.9251,155200.0
2014-04-30 11:00:00,44.67,44.79,44.62,44.74,123200.0,31.9251,32.0108,31.8893,31.9751,123200.0
2014-04-30 11:30:00,44.75,44.75,44.64,44.67,53400.0,31.9822,31.9822,31.9036,31.9251,53400.0
2014-04-30 12:00:00,44.67,44.84,44.62,44.83,66400.0,31.9251,32.0466,31.8893,32.0394,66400.0
2014-04-30 12:30:00,44.82,44.84,44.68,44.7,55400.0,32.0323,32.0466,31.9322,31.9465,55400.0
2014-04-30 13:00:00,44.71,44.71,44.58,44.61,82300.0,31.9537,31.9537,31.8607,31.8822,82300.0
2014-04-30 13:30:00,44.62,44.63,44.55,44.55,64500.0,31.8893,31.8965,31.8393,31.8393,64500.0
2014-04-30 14:00:00,44.55,44.56,43.96,44.05,232600.0,31.8393,31.8465,31.4176,31.482,232600.0
2014-04-30 14:30:00,44.03,44.25,43.96,44.0,383300.0,31.4677,31.6249,31.4176,31.4462,383300.0
2014-04-30 15:00:00,44.0,44.1,43.88,44.02,285500.0,31.4462,31.5177,31.3605,31.4605,285500.0
2014-04-30 15:30:00,44.02,44.07,43.96,44.02,252600.0,31.4605,31.4963,31.4176,31.4605,252600.0
2014-05-01 09:30:00,44.01,44.07,43.66,43.96,222500.0,31.4534,31.4963,31.2032,31.4176,222500.0
2014-05-01 10:00:00,43.97,44.07,43.76,43.76,93400.0,31.4248,31.4963,31.2747,31.2747,93400.0
2014-05-01 10:30:00,43.75,43.86,43.68,43.73,157200.0,31.2676,31.3462,31.2175,31.2533,157200.0
2014-05-01 11:00:00,43.74,43.89,43.7,43.89,168000.0,31.2604,31.3676,31.2318,31.3676,168000.0
2014-05-01 11:30:00,43.9,44.03,43.9,43.98,158200.0,31.3748,31.4677,31.3748,31.4319,158200.0
2014-05-01 12:00:00,43.97,44.03,43.91,43.94,109900.0,31.4248,31.4677,31.3819,31.4033,109900.0
2014-05-01 12:30:00,43.93,43.93,43.86,43.88,21100.0,31.3962,31.3962,31.3462,31.3605,21100.0
2014-05-01 13:00:00,43.88,43.9,43.74,43.77,50200.0,31.3605,31.3748,31.2604,31.2819,50200.0
2014-05-01 13:30:00,43.78,43.87,43.76,43.8,107900.0,31.289,31.3533,31.2747,31.3033,107900.0
2014-05-01 14:00:00,43.78,43.96,43.78,43.92,118400.0,31.289,31.4176,31.289,31.3891,118400.0
2014-05-01 14:30:00,43.94,44.01,43.86,43.9,141900.0,31.4033,31.4534,31.3462,31.3748,141900.0
2014-05-01 15:00:00,43.89,44.11,43.84,43.91,246400.0,31.3676,31.5248,31.3319,31.3819,246400.0
2014-05-01 15:30:00,43.91,43.97,43.75,43.83,231000.0,31.3819,31.4248,31.2676,31.3247,231000.0
2014-05-02 09:30:00,44.76,45.18,44.62,44.98,184400.0,31.9894,32.2896,31.8893,32.1466,184400.0
2014-05-02 10:00:00,44.98,45.23,44.86,45.23,160100.0,32.1466,32.3253,32.0609,32.3253,160100.0
2014-05-02 10:30:00,45.21,45.29,44.89,44.94,130500.0,32.311,32.3682,32.0823,32.118,130500.0
2014-05-02 11:00:00,44.91,44.99,44.79,44.87,62200.0,32.0966,32.1538,32.0108,32.068,62200.0
2014-05-02 11:30:00,44.87,44.91,44.67,44.75,42400.0,32.068,32.0966,31.9251,31.9822,42400.0
2014-05-02 12:00:00,44.75,44.85,44.69,44.69,44600.0,31.9822,32.0537,31.9394,31.9394,44600.0
2014-05-02 12:30:00,44.7,44.7,44.55,44.56,63700.0,31.9465,31.9465,31.8393,31.8465,63700.0
2014-05-02 13:00:00,44.57,44.57,44.24,44.29,108600.0,31.8536,31.8536,31.6178,31.6535,108600.0
2014-05-02 13:30:00,44.29,44.52,44.26,44.5,65700.0,31.6535,31.8179,31.632,31.8036,65700.0
2014-05-02 14:00:00,44.49,44.5,44.09,44.43,191900.0,31.7964,31.8036,31.5106,31.7535,191900.0
2014-05-02 14:30:00,44.44,44.59,44.25,44.55,148900.0,31.7607,31.8679,31.6249,31.8393,148900.0
2014-05-02 15:00:00,44.55,44.61,44.46,44.51,115400.0,31.8393,31.8822,31.775,31.8107,115400.0
2014-05-02 15:30:00,44.51,44.56,44.42,44.54,192800.0,31.8107,31.8465,31.7464,31.8322,192800.0
2014-05-05 09:30:00,44.16,44.19,44.01,44.05,48100.0,31.5606,31.582,31.4534,31.482,48100.0
2014-05-05 10:00:00,44.06,44.07,43.73,43.91,190100.0,31.4891,31.4963,31.2533,31.3819,190100.0
2014-05-05 10:30:00,43.91,44.13,43.9,44.08,71200.0,31.3819,31.5391,31.3748,31.5034,71200.0
2014-05-05 11:00:00,44.11,44.25,44.05,44.19,80700.0,31.5248,31.6249,31.482,31.582,80700.0
2014-05-05 11:30:00,44.19,44.2,43.9,43.91,30000.0,31.582,31.5892,31.3748,31.3819,30000.0
2014-05-05 12:00:00,43.91,44.16,43.91,44.13,39400.0,31.3819,31.5606,31.3819,31.5391,39400.0
2014-05-05 12:30:00,44.14,44.17,44.07,44.09,21900.0,31.5463,31.5677,31.4963,31.5106,21900.0
2014-05-05 13:00:00,44.1,44.16,44.08,44.09,25000.0,31.5177,31.5606,31.5034,31.5106,25000.0
2014-05-05 13:30:00,44.11,44.15,44.01,44.11,46700.0,31.5248,31.5534,31.4534,31.5248,46700.0
2014-05-05 14:00:00,44.11,44.31,44.1,44.25,100700.0,31.5248,31.6678,31.5177,31.6249,100700.0
2014-05-05 14:30:00,44.26,44.38,44.25,44.3,51600.0,31.632,31.7178,31.6249,31.6606,51600.0
2014-05-05 15:00:00,44.3,44.34,44.17,44.21,69000.0,31.6606,31.6892,31.5677,31.5963,69000.0
2014-05-05 15:30:00,44.22,44.29,44.21,44.28,100900.0,31.6035,31.6535,31.5963,31.6463,100900.0
2014-05-06 09:30:00,44.25,44.28,44.07,44.15,44200.0,31.6249,31.6463,31.4963,31.5534,44200.0
2014-05-06 10:00:00,44.13,44.26,44.05,44.25,42500.0,31.5391,31.632,31.482,31.6249,42500.0
2014-05-06 10:30:00,44.26,44.33,44.11,44.12,26100.0,31.632,31.6821,31.5248,31.532,26100.0
2014-05-06 11:00:00,44.1,44.32,44.09,44.25,51500.0,31.5177,31.6749,31.5106,31.6249,51500.0
2014-05-06 11:30:00,44.23,44.58,44.23,44.58,75800.0,31.6106,31.8607,31.6106,31.8607,75800.0
2014-05-06 12:00:00,44.57,44.59,44.47,44.58,91000.0,31.8536,31.8679,31.7821,31.8607,91000.0
2014-05-06 12:30:00,44.58,44.74,44.58,44.7,74000.0,31.8607,31.9751,31.8607,31.9465,74000.0
2014-05-06 13:00:00,44.7,44.7,44.66,44.68,27500.0,31.9465,31.9465,31.9179,31.9322,27500.0
2014-05-06 13:30:00,44.68,44.69,44.6,44.64,46300.0,31.9322,31.9394,31.875,31.9036,46300.0
2014-05-06 14:00:00,44.63,44.64,44.57,44.58,49800.0,31.8965,31.9036,31.8536,31.8607,49800.0
2014-05-06 14:30:00,44.59,44.66,44.57,44.59,45900.0,31.8679,31.9179,31.8536,31.8679,45900.0
2014-05-06 15:00:00,44.58,44.59,44.45,44.45,58700.0,31.8607,31.8679,31.7678,31.7678,58700.0
2014-05-06 15:30:00,44.46,44.53,44.45,44.5,188500.0,31.775,31.825,31.7678,31.8036,188500.0
2014-05-07 09:30:00,44.84,45.04,44.8,44.92,42400.0,32.0466,32.1895,32.018,32.1037,42400.0
2014-05-07 10:00:00,44.92,44.95,44.62,44.73,51600.0,32.1037,32.1252,31.8893,31.968,51600.0
2014-05-07 10:30:00,44.73,45.03,44.71,44.85,143600.0,31.968,32.1824,31.9537,32.0537,143600.0
2014-05-07 11:00:00,44.86,45.03,44.79,44.95,84200.0,32.0609,32.1824,32.0108,32.1252,84200.0
2014-05-07 11:30:00,44.96,45.21,44.96,45.21,64700.0,32.1323,32.311,32.1323,32.311,64700.0
2014-05-07 12:00:00,45.19,45.23,45.07,45.23,63900.0,32.2967,32.3253,32.2109,32.3253,63900.0
2014-05-07 12:30:00,45.2,45.25,45.19,45.19,27200.0,32.3039,32.3396,32.2967,32.2967,27200.0
2014-05-07 13:00:00,45.19,45.22,45.15,45.18,39100.0,32.2967,32.3181,32.2681,32.2896,39100.0
2014-05-07 13:30:00,45.18,45.2,45.12,45.13,33700.0,32.2896,32.3039,32.2467,32.2538,33700.0
2014-05-07 14:00:00,45.13,45.19,45.11,45.15,33300.0,32.2538,32.2967,32.2395,32.2681,33300.0
2014-05-07 14:30:00,45.15,45.16,45.09,45.14,49600.0,32.2681,32.2753,32.2252,32.261,49600.0
2014-05-07 15:00:00,45.13,45.15,45.09,45.12,33400.0,32.2538,32.2681,32.2252,32.2467,33400.0
2014-05-07 15:30:00,45.12,45.24,45.12,45.24,145600.0,32.2467,32.3324,32.2467,32.3324,145600.0
2014-05-08 09:30:00,45.12,45.34,45.12,45.28,46500.0,32.2467,32.4039,32.2467,32.361,46500.0
2014-05-08 10:00:00,45.28,45.41,45.28,45.29,18700.0,32.361,32.4539,32.361,32.3682,18700.0
2014-05-08 10:30:00,45.28,45.31,45.17,45.25,25300.0,32.361,32.3825,32.2824,32.3396,25300.0
2014-05-08 11:00:00,45.26,45.32,45.18,45.18,29800.0,32.3467,32.3896,32.2896,32.2896,29800.0
2014-05-08 11:30:00,45.19,45.22,45.13,45.14,15200.0,32.2967,32.3181,32.2538,32.261,15200.0
2014-05-08 12:00:00,45.15,45.15,45.12,45.14,17000.0,32.2681,32.2681,32.2467,32.261,17000.0
2014-05-08 12:30:00,45.14,45.21,45.14,45.19,20600.0,32.261,32.311,32.261,32.2967,20600.0
2014-05-08 13:00:00,45.22,45.23,45.1,45.12,21900.0,32.3181,32.3253,32.2324,32.2467,21900.0
2014-05-08 13:30:00,45.1,45.17,45.07,45.15,31100.0,32.2324,32.2824,32.2109,32.2681,31100.0
2014-05-08 14:00:00,45.16,45.17,45.03,45.07,41900.0,32.2753,32.2824,32.1824,32.2109,41900.0
2014-05-08 14:30:00,45.07,45.13,44.97,45.01,47200.0,32.2109,32.2538,32.1395,32.1681,47200.0
2014-05-08 15:00:00,45.0,45.03,44.89,45.0,39200.0,32.1609,32.1824,32.0823,32.1609,39200.0
2014-05-08 15:30:00,44.99,45.04,44.98,44.99,55900.0,32.1538,32.1895,32.1466,32.1538,55900.0
2014-05-09 09:30:00,44.28,44.35,44.06,44.3,91000.0,31.6463,31.6964,31.4891,31.6606,91000.0
2014-05-09 10:00:00,44.28,44.4,44.11,44.3,55000.0,31.6463,31.7321,31.5248,31.6606,55000.0
2014-05-09 10:30:00,44.29,44.33,44.18,44.26,49600.0,31.6535,31.6821,31.5749,31.632,49600.0
2014-05-09 11:00:00,44.25,44.25,44.1,44.24,20200.0,31.6249,31.6249,31.5177,31.6178,20200.0
2014-05-09 11:30:00,44.23,44.29,44.18,44.28,28100.0,31.6106,31.6535,31.5749,31.6463,28100.0
2014-05-09 12:00:00,44.27,44.27,44.11,44.15,32500.0,31.6392,31.6392,31.5248,31.5534,32500.0
2014-05-09 12:30:00,44.16,44.27,44.15,44.16,20200.0,31.5606,31.6392,31.5534,31.5606,20200.0
2014-05-09 13:00:00,44.17,44.21,44.15,44.21,37200.0,31.5677,31.5963,31.5534,31.5963,37200.0
2014-05-09 13:30:00,44.21,44.27,44.17,44.2,54100.0,31.5963,31.6392,31.5677,31.5892,54100.0
2014-05-09 14:00:00,44.21,44.21,44.09,44.15,40000.0,31.5963,31.5963,31.5106,31.5534,40000.0
2014-05-09 14:30:00,44.12,44.29,44.11,44.23,70400.0,31.532,31.6535,31.5248,31.6106,70400.0
2014-05-09 15:00:00,44.22,44.27,44.15,44.2,54200.0,31.6035,31.6392,31.5534,31.5892,54200.0
2014-05-09 15:30:00,44.2,44.31,44.2,44.29,102300.0,31.5892,31.6678,31.5892,31.6535,102300.0
2014-05-12 09:30:00,44.62,44.91,44.59,44.84,173100.0,31.8893,32.0966,31.8679,32.0466,173100.0
2014-05-12 10:00:00,44.84,44.88,44.71,44.71,87000.0,32.0466,32.0752,31.9537,31.9537,87000.0
2014-05-12 10:30:00,44.75,44.86,44.7,44.7,42700.0,31.9822,32.0609,31.9465,31.9465,42700.0
2014-05-12 11:00:00,44.69,44.71,44.63,44.71,33100.0,31.9394,31.9537,31.8965,31.9537,33100.0
2014-05-12 11:30:00,44.71,44.82,44.64,44.8,37900.0,31.9537,32.0323,31.9036,32.018,37900.0
2014-05-12 12:00:00,44.8,44.82,44.74,44.74,15000.0,32.018,32.0323,31.9751,31.9751,15000.0
2014-05-12 12:30:00,44.73,44.73,44.63,44.65,22900.0,31.968,31.968,31.8965,31.9108,22900.0
2014-05-12 13:00:00,44.67,44.72,44.64,44.69,26600.0,31.9251,31.9608,31.9036,31.9394,26600.0
2014-05-12 13:30:00,44.69,44.69,44.49,44.49,36700.0,31.9394,31.9394,31.7964,31.7964,36700.0
2014-05-12 14:00:00,44.49,44.54,44.46,44.5,37700.0,31.7964,31.8322,31.775,31.8036,37700.0
2014-05-12 14:30:00,44.5,44.56,44.45,44.54,52000.0,31.8036,31.8465,31.7678,31.8322,52000.0
2014-05-12 15:00:00,44.54,44.55,44.49,44.49,51100.0,31.8322,31.8393,31.7964,31.7964,51100.0
2014-05-12 15:30:00,44.49,44.59,44.49,44.52,149500.0,31.7964,31.8679,31.7964,31.8179,149500.0
2014-05-13 09:30:00,44.08,44.19,44.01,44.11,84700.0,31.5034,31.582,31.4534,31.5248,84700.0
2014-05-13 10:00:00,44.11,44.15,43.87,44.03,98400.0,31.5248,31.5534,31.3533,31.4677,98400.0
2014-05-13 10:30:00,44.05,44.15,44.0,44.02,47500.0,31.482,31.5534,31.4462,31.4605,47500.0
2014-05-13 11:00:00,44.03,44.1,44.01,44.1,50700.0,31.4677,31.5177,31.4534,31.5177,50700.0
2014-05-13 11:30:00,44.08,44.15,44.05,44.12,48200.0,31.5034,31.5534,31.482,31.532,48200.0
2014-05-13 12:00:00,44.12,44.13,44.06,44.12,67100.0,31.532,31.5391,31.4891,31.532,67100.0
2014-05-13 12:30:00,44.12,44.12,44.03,44.1,35400.0,31.532,31.532,31.4677,31.5177,35400.0
2014-05-13 13:00:00,44.11,44.16,44.08,44.15,48100.0,31.5248,31.5606,31.5034,31.5534,48100.0
2014-05-13 13:30:00,44.15,44.17,44.09,44.15,41100.0,31.5534,31.5677,31.5106,31.5534,41100.0
2014-05-13 14:00:00,44.15,44.16,44.1,44.12,45800.0,31.5534,31.5606,31.5177,31.532,45800.0
2014-05-13 14:30:00,44.12,44.16,44.08,44.09,61000.0,31.532,31.5606,31.5034,31.5106,61000.0
2014-05-13 15:00:00,44.09,44.11,44.02,44.04,72500.0,31.5106,31.5248,31.4605,31.4748,72500.0
2014-05-13 15:30:00,44.04,44.07,44.02,44.06,108600.0,31.4748,31.4963,31.4605,31.4891,108600.0
2014-05-14 09:30:00,43.86,44.25,43.86,44.13,78100.0,31.3462,31.6249,31.3462,31.5391,78100.0
2014-05-14 10:00:00,44.13,44.26,44.13,44.25,36100.0,31.5391,31.632,31.5391,31.6249,36100.0
2014-05-14 10:30:00,44.25,44.27,44.16,44.18,22600.0,31.6249,31.6392,31.5606,31.5749,22600.0
2014-05-14 11:00:00,44.18,44.19,44.09,44.17,26300.0,31.5749,31.582,31.5106,31.5677,26300.0
2014-05-14 11:30:00,44.17,44.26,44.14,44.22,41600.0,31.5677,31.632,31.5463,31.6035,41600.0
2014-05-14 12:00:00,44.22,44.24,44.15,44.19,43900.0,31.6035,31.6178,31.5534,31.582,43900.0
2014-05-14 12:30:00,44.18,44.22,44.08,44.18,32600.0,31.5749,31.6035,31.5034,31.5749,32600.0
2014-05-14 13:00:00,44.17,44.18,44.1,44.11,15100.0,31.5677,31.5749,31.5177,31.5248,15100.0
2014-05-14 13:30:00,44.11,44.11,44.06,44.07,15200.0,31.5248,31.5248,31.4891,31.4963,15200.0
2014-05-14 14:00:00,44.07,44.11,44.05,44.05,18200.0,31.4963,31.5248,31.482,31.482,18200.0
2014-05-14 14:30:00,44.06,44.06,43.85,43.9,163000.0,31.4891,31.4891,31.339,31.3748,163000.0
2014-05-14 15:00:00,43.91,43.91,43.61,43.8,345700.0,31.3819,31.3819,31.1675,31.3033,345700.0
2014-05-14 15:30:00,43.8,43.8,43.61,43.77,243000.0,31.3033,31.3033,31.1675,31.2819,243000.0
2014-05-15 09:30:00,43.42,43.44,42.93,42.94,169800.0,31.0317,31.046,30.6815,30.6887,169800.0
2014-05-15 10:00:00,42.93,42.97,42.8,42.91,120800.0,30.6815,30.7101,30.5886,30.6672,120800.0
2014-05-15 10:30:00,42.92,43.09,42.84,42.98,140100.0,30.6744,30.7959,30.6172,30.7172,140100.0
2014-05-15 11:00:00,42.99,42.99,42.55,42.56,161300.0,30.7244,30.7244,30.4099,30.4171,161300.0
2014-05-15 11:30:00,42.55,42.81,42.52,42.71,97300.0,30.4099,30.5958,30.3885,30.5243,97300.0
2014-05-15 12:00:00,42.71,42.74,42.63,42.65,54600.0,30.5243,30.5457,30.4671,30.4814,54600.0
2014-05-15 12:30:00,42.65,42.71,42.44,42.69,193500.0,30.4814,30.5243,30.3313,30.51,193500.0
2014-05-15 13:00:00,42.67,42.84,42.67,42.83,80600.0,30.4957,30.6172,30.4957,30.61,80600.0
2014-05-15 13:30:00,42.83,43.0,42.83,43.0,99500.0,30.61,30.7315,30.61,30.7315,99500.0
2014-05-15 14:00:00,42.98,43.07,42.98,43.02,88800.0,30.7172,30.7816,30.7172,30.7458,88800.0
2014-05-15 14:30:00,43.02,43.08,42.94,42.97,102900.0,30.7458,30.7887,30.6887,30.7101,102900.0
2014-05-15 15:00:00,42.98,42.99,42.85,42.9,69700.0,30.7172,30.7244,30.6243,30.6601,69700.0
2014-05-15 15:30:00,42.89,42.96,42.8,42.84,208200.0,30.6529,30.703,30.5886,30.6172,208200.0
2014-05-16 09:30:00,43.03,43.06,42.25,42.4,233100.0,30.753,30.7744,30.1955,30.3027,233100.0
2014-05-16 10:00:00,42.42,42.48,42.32,42.42,203800.0,30.317,30.3599,30.2456,30.317,203800.0
2014-05-16 10:30:00,42.44,42.83,42.44,42.79,61500.0,30.3313,30.61,30.3313,30.5815,61500.0
2014-05-16 11:00:00,42.77,42.77,42.38,42.75,169500.0,30.5672,30.5672,30.2884,30.5529,169500.0
2014-05-16 11:30:00,42.75,42.91,42.75,42.89,34600.0,30.5529,30.6672,30.5529,30.6529,34600.0
2014-05-16 12:00:00,42.91,43.04,42.89,42.98,88800.0,30.6672,30.7601,30.6529,30.7172,88800.0
2014-05-16 12:30:00,42.98,43.05,42.98,43.05,30100.0,30.7172,30.7673,30.7172,30.7673,30100.0
2014-05-16 13:00:00,43.04,43.07,42.94,43.04,37900.0,30.7601,30.7816,30.6887,30.7601,37900.0
2014-05-16 13:30:00,43.05,43.09,42.98,43.01,39200.0,30.7673,30.7959,30.7172,30.7387,39200.0
2014-05-16 14:00:00,43.0,43.0,42.93,42.96,35600.0,30.7315,30.7315,30.6815,30.703,35600.0
2014-05-16 14:30:00,42.97,43.06,42.95,43.05,35300.0,30.7101,30.7744,30.6958,30.7673,35300.0
2014-05-16 15:00:00,43.07,43.08,43.01,43.03,33900.0,30.7816,30.7887,30.7387,30.753,33900.0
2014-05-16 15:30:00,43.03,43.1,43.02,43.09,129300.0,30.753,30.803,30.7458,30.7959,129300.0
2014-05-19 09:30:00,42.49,42.88,42.42,42.86,58300.0,30.7918,31.0744,30.741,31.0599,58300.0
2014-05-19 10:00:00,42.88,42.92,42.71,42.89,57600.0,31.0744,31.1034,30.9512,31.0816,57600.0
2014-05-19 10:30:00,42.91,43.05,42.89,43.03,65600.0,31.0961,31.1976,31.0816,31.1831,65600.0
2014-05-19 11:00:00,43.04,43.17,43.0,43.06,64200.0,31.1903,31.2845,31.1614,31.2048,64200.0
2014-05-19 11:30:00,43.06,43.14,43.0,43.04,33000.0,31.2048,31.2628,31.1614,31.1903,33000.0
2014-05-19 12:00:00,43.02,43.05,42.93,42.97,28000.0,31.1758,31.1976,31.1106,31.1396,28000.0
2014-05-19 12:30:00,42.96,42.99,42.9,42.99,12700.0,31.1324,31.1541,31.0889,31.1541,12700.0
2014-05-19 13:00:00,43.0,43.0,42.91,42.93,47200.0,31.1614,31.1614,31.0961,31.1106,47200.0
2014-05-19 13:30:00,42.93,42.96,42.9,42.94,14400.0,31.1106,31.1324,31.0889,31.1179,14400.0
2014-05-19 14:00:00,42.94,42.96,42.87,42.93,20400.0,31.1179,31.1324,31.0671,31.1106,20400.0
2014-05-19 14:30:00,42.93,42.99,42.91,42.97,19400.0,31.1106,31.1541,31.0961,31.1396,19400.0
2014-05-19 15:00:00,42.97,42.99,42.87,42.95,28800.0,31.1396,31.1541,31.0671,31.1251,28800.0
2014-05-19 15:30:00,42.95,43.0,42.9,42.92,63100.0,31.1251,31.1614,31.0889,31.1034,63100.0
2014-05-20 09:30:00,42.56,42.68,42.47,42.6,53300.0,30.8425,30.9295,30.7773,30.8715,53300.0
2014-05-20 10:00:00,42.6,42.84,42.6,42.77,30600.0,30.8715,31.0454,30.8715,30.9947,30600.0
2014-05-20 10:30:00,42.77,42.87,42.77,42.81,29000.0,30.9947,31.0671,30.9947,31.0237,29000.0
2014-05-20 11:00:00,42.82,42.82,42.73,42.76,14800.0,31.0309,31.0309,30.9657,30.9874,14800.0
2014-05-20 11:30:00,42.76,42.82,42.71,42.73,34500.0,30.9874,31.0309,30.9512,30.9657,34500.0
2014-05-20 12:00:00,42.72,42.72,42.64,42.66,12500.0,30.9584,30.9584,30.9005,30.915,12500.0
2014-05-20 12:30:00,42.65,42.67,42.58,42.64,10800.0,30.9077,30.9222,30.857,30.9005,10800.0
2014-05-20 13:00:00,42.64,42.69,42.49,42.53,54100.0,30.9005,30.9367,30.7918,30.8208,54100.0
2014-05-20 13:30:00,42.52,42.53,42.43,42.5,29300.0,30.8135,30.8208,30.7483,30.799,29300.0
2014-05-20 14:00:00,42.5,42.54,42.43,42.45,109800.0,30.799,30.828,30.7483,30.7628,109800.0
2014-05-20 14:30:00,42.45,42.48,42.39,42.42,89500.0,30.7628,30.7845,30.7193,30.741,89500.0
2014-05-20 15:00:00,42.41,42.49,42.39,42.47,205300.0,30.7338,30.7918,30.7193,30.7773,205300.0
2014-05-20 15:30:00,42.48,42.58,42.47,42.54,134600.0,30.7845,30.857,30.7773,30.828,134600.0
2014-05-21 09:30:00,43.05,43.09,42.98,43.05,95200.0,31.1976,31.2266,31.1469,31.1976,95200.0
2014-05-21 10:00:00,43.06,43.16,42.99,43.09,53800.0,31.2048,31.2773,31.1541,31.2266,53800.0
2014-05-21 10:30:00,43.07,43.09,42.91,42.96,34100.0,31.2121,31.2266,31.0961,31.1324,34100.0
2014-05-21 11:00:00,42.95,42.98,42.81,42.81,40300.0,31.1251,31.1469,31.0237,31.0237,40300.0
2014-05-21 11:30:00,42.81,42.96,42.81,42.85,73300.0,31.0237,31.1324,31.0237,31.0527,73300.0
2014-05-21 12:00:00,42.85,42.87,42.77,42.86,18500.0,31.0527,31.0671,30.9947,31.0599,18500.0
2014-05-21 12:30:00,42.85,42.9,42.82,42.84,32400.0,31.0527,31.0889,31.0309,31.0454,32400.0
2014-05-21 13:00:00,42.83,42.9,42.78,42.86,31200.0,31.0382,31.0889,31.0019,31.0599,31200.0
2014-05-21 13:30:00,42.84,42.9,42.82,42.89,24300.0,31.0454,31.0889,31.0309,31.0816,24300.0
2014-05-21 14:00:00,42.87,42.94,42.85,42.92,61300.0,31.0671,31.1179,31.0527,31.1034,61300.0
2014-05-21 14:30:00,42.92,43.02,42.9,43.0,65100.0,31.1034,31.1758,31.0889,31.1614,65100.0
2014-05-21 15:00:00,43.01,43.02,43.0,43.0,73700.0,31.1686,31.1758,31.1614,31.1614,73700.0
2014-05-21 15:30:00,43.0,43.07,43.0,43.06,215100.0,31.1614,31.2121,31.1614,31.2048,215100.0
2014-05-22 09:30:00,43.04,43.19,43.01,43.12,36900.0,31.1903,31.299,31.1686,31.2483,36900.0
2014-05-22 10:00:00,43.1,43.17,43.05,43.09,267900.0,31.2338,31.2845,31.1976,31.2266,267900.0
2014-05-22 10:30:00,43.1,43.16,43.07,43.15,191100.0,31.2338,31.2773,31.2121,31.2701,191100.0
2014-05-22 11:00:00,43.15,43.22,43.11,43.21,77200.0,31.2701,31.3208,31.2411,31.3135,77200.0
2014-05-22 11:30:00,43.21,43.25,43.1,43.11,21100.0,31.3135,31.3425,31.2338,31.2411,21100.0
2014-05-22 12:00:00,43.12,43.15,43.08,43.15,39200.0,31.2483,31.2701,31.2193,31.2701,39200.0
2014-05-22 12:30:00,43.15,43.16,43.07,43.08,48500.0,31.2701,31.2773,31.2121,31.2193,48500.0
2014-05-22 13:00:00,43.09,43.12,43.09,43.1,11000.0,31.2266,31.2483,31.2266,31.2338,11000.0
2014-05-22 13:30:00,43.1,43.11,43.08,43.1,44500.0,31.2338,31.2411,31.2193,31.2338,44500.0
2014-05-22 14:00:00,43.11,43.12,43.09,43.11,37100.0,31.2411,31.2483,31.2266,31.2411,37100.0
2014-05-22 14:30:00,43.11,43.13,43.1,43.1,63200.0,31.2411,31.2556,31.2338,31.2338,63200.0
2014-05-22 15:00:00,43.11,43.12,43.09,43.1,52200.0,31.2411,31.2483,31.2266,31.2338,52200.0
2014-05-22 15:30:00,43.1,43.11,43.05,43.1,113100.0,31.2338,31.2411,31.1976,31.2338,113100.0
2014-05-23 09:30:00,43.48,43.58,43.31,43.57,51900.0,31.5092,31.5817,31.386,31.5744,51900.0
2014-05-23 10:00:00,43.58,43.68,43.56,43.67,59600.0,31.5817,31.6541,31.5672,31.6469,59600.0
2014-05-23 10:30:00,43.65,43.79,43.63,43.79,26900.0,31.6324,31.7339,31.6179,31.7339,26900.0
2014-05-23 11:00:00,43.77,43.96,43.75,43.93,83300.0,31.7194,31.857,31.7049,31.8353,83300.0
2014-05-23 11:30:00,43.91,43.97,43.75,43.76,79500.0,31.8208,31.8643,31.7049,31.7121,79500.0
2014-05-23 12:00:00,43.77,43.81,43.7,43.71,38800.0,31.7194,31.7483,31.6686,31.6759,38800.0
2014-05-23 12:30:00,43.71,43.78,43.71,43.75,13500.0,31.6759,31.7266,31.6759,31.7049,13500.0
2014-05-23 13:00:00,43.74,43.75,43.71,43.72,13800.0,31.6976,31.7049,31.6759,31.6831,13800.0
2014-05-23 13:30:00,43.71,43.81,43.7,43.77,69900.0,31.6759,31.7483,31.6686,31.7194,69900.0
2014-05-23 14:00:00,43.75,43.78,43.74,43.76,28300.0,31.7049,31.7266,31.6976,31.7121,28300.0
2014-05-23 14:30:00,43.76,43.77,43.74,43.76,44300.0,31.7121,31.7194,31.6976,31.7121,44300.0
2014-05-23 15:00:00,43.76,43.84,43.74,43.82,53100.0,31.7121,31.7701,31.6976,31.7556,53100.0
2014-05-23 15:30:00,43.84,43.86,43.78,43.85,126300.0,31.7701,31.7846,31.7266,31.7773,126300.0
2014-05-27 09:30:00,44.41,44.44,44.16,44.27,93600.0,32.1832,32.2049,32.002,32.0817,93600.0
2014-05-27 10:00:00,44.25,44.31,44.2,44.22,80400.0,32.0672,32.1107,32.031,32.0455,80400.0
2014-05-27 10:30:00,44.22,44.22,44.01,44.04,41400.0,32.0455,32.0455,31.8933,31.915,41400.0
2014-05-27 11:00:00,44.04,44.25,44.04,44.14,77700.0,31.915,32.0672,31.915,31.9875,77700.0
2014-05-27 11:30:00,44.16,44.19,44.1,44.18,30700.0,32.002,32.0237,31.9585,32.0165,30700.0
2014-05-27 12:00:00,44.19,44.28,44.16,44.22,55000.0,32.0237,32.0889,32.002,32.0455,55000.0
2014-05-27 12:30:00,44.22,44.27,44.21,44.25,22500.0,32.0455,32.0817,32.0382,32.0672,22500.0
2014-05-27 13:00:00,44.25,44.26,44.18,44.18,18800.0,32.0672,32.0745,32.0165,32.0165,18800.0
2014-05-27 13:30:00,44.18,44.3,44.18,44.3,46900.0,32.0165,32.1034,32.0165,32.1034,46900.0
2014-05-27 14:00:00,44.31,44.36,44.29,44.3,72900.0,32.1107,32.1469,32.0962,32.1034,72900.0
2014-05-27 14:30:00,44.29,44.29,44.18,44.22,60100.0,32.0962,32.0962,32.0165,32.0455,60100.0
2014-05-27 15:00:00,44.23,44.31,44.19,44.31,51400.0,32.0527,32.1107,32.0237,32.1107,51400.0
2014-05-27 15:30:00,44.31,44.47,44.3,44.46,338700.0,32.1107,32.2266,32.1034,32.2194,338700.0
2014-05-28 09:30:00,44.32,44.37,44.14,44.18,62900.0,32.1179,32.1542,31.9875,32.0165,62900.0
2014-05-28 10:00:00,44.19,44.25,44.1,44.2,40600.0,32.0237,32.0672,31.9585,32.031,40600.0
2014-05-28 10:30:00,44.21,44.32,44.15,44.32,23900.0,32.0382,32.1179,31.9947,32.1179,23900.0
2014-05-28 11:00:00,44.33,44.45,44.25,44.27,77900.0,32.1252,32.2121,32.0672,32.0817,77900.0
2014-05-28 11:30:00,44.27,44.3,44.07,44.08,32100.0,32.0817,32.1034,31.9368,31.944,32100.0
2014-05-28 12:00:00,44.08,44.17,44.04,44.16,49400.0,31.944,32.0092,31.915,32.002,49400.0
2014-05-28 12:30:00,44.16,44.16,44.09,44.09,39600.0,32.002,32.002,31.9513,31.9513,39600.0
2014-05-28 13:00:00,44.1,44.1,44.0,44.06,48400.0,31.9585,31.9585,31.886,31.9295,48400.0
2014-05-28 13:30:00,44.06,44.11,44.04,44.1,44400.0,31.9295,31.9658,31.915,31.9585,44400.0
2014-05-28 14:00:00,44.09,44.23,44.09,44.22,60800.0,31.9513,32.0527,31.9513,32.0455,60800.0
2014-05-28 14:30:00,44.22,44.23,44.17,44.2,47300.0,32.0455,32.0527,32.0092,32.031,47300.0
2014-05-28 15:00:00,44.2,44.22,44.1,44.16,92300.0,32.031,32.0455,31.9585,32.002,92300.0
2014-05-28 15:30:00,44.17,44.21,44.13,44.19,100100.0,32.0092,32.0382,31.9802,32.0237,100100.0
2014-05-29 09:30:00,44.44,44.47,44.3,44.36,52300.0,32.2049,32.2266,32.1034,32.1469,52300.0
2014-05-29 10:00:00,44.37,44.49,44.33,44.47,129500.0,32.1542,32.2411,32.1252,32.2266,129500.0
2014-05-29 10:30:00,44.47,44.48,44.36,44.38,59100.0,32.2266,32.2339,32.1469,32.1614,59100.0
2014-05-29 11:00:00,44.39,44.6,44.37,44.56,128300.0,32.1687,32.3208,32.1542,32.2919,128300.0
2014-05-29 11:30:00,44.56,44.57,44.48,44.51,28000.0,32.2919,32.2991,32.2339,32.2556,28000.0
2014-05-29 12:00:00,44.51,44.55,44.5,44.55,22200.0,32.2556,32.2846,32.2484,32.2846,22200.0
2014-05-29 12:30:00,44.55,44.58,44.55,44.56,23000.0,32.2846,32.3064,32.2846,32.2919,23000.0
2014-05-29 13:00:00,44.56,44.61,44.54,44.58,34400.0,32.2919,32.3281,32.2774,32.3064,34400.0
2014-05-29 13:30:00,44.57,44.57,44.47,44.48,20400.0,32.2991,32.2991,32.2266,32.2339,20400.0
2014-05-29 14:00:00,44.47,44.54,44.47,44.53,26700.0,32.2266,32.2774,32.2266,32.2701,26700.0
2014-05-29 14:30:00,44.54,44.69,44.53,44.64,61300.0,32.2774,32.3861,32.2701,32.3498,61300.0
2014-05-29 15:00:00,44.64,44.66,44.62,44.63,26300.0,32.3498,32.3643,32.3353,32.3426,26300.0
2014-05-29 15:30:00,44.62,44.66,44.59,44.66,156600.0,32.3353,32.3643,32.3136,32.3643,156600.0
2014-05-30 09:30:00,44.85,44.88,44.72,44.79,103300.0,32.502,32.5238,32.4078,32.4585,103300.0
2014-05-30 10:00:00,44.77,44.89,44.76,44.84,43000.0,32.444,32.531,32.4368,32.4948,43000.0
2014-05-30 10:30:00,44.85,44.94,44.82,44.94,74100.0,32.502,32.5672,32.4803,32.5672,74100.0
2014-05-30 11:00:00,44.94,45.0,44.76,44.77,202700.0,32.5672,32.6107,32.4368,32.444,202700.0
2014-05-30 11:30:00,44.77,44.9,44.7,44.83,69100.0,32.444,32.5383,32.3933,32.4875,69100.0
2014-05-30 12:00:00,44.82,44.82,44.65,44.69,32400.0,32.4803,32.4803,32.3571,32.3861,32400.0
2014-05-30 12:30:00,44.7,44.75,44.65,44.7,49500.0,32.3933,32.4295,32.3571,32.3933,49500.0
2014-05-30 13:00:00,44.71,44.8,44.7,44.78,43000.0,32.4006,32.4658,32.3933,32.4513,43000.0
2014-05-30 13:30:00,44.78,44.85,44.77,44.82,41500.0,32.4513,32.502,32.444,32.4803,41500.0
2014-05-30 14:00:00,44.81,44.88,44.78,44.82,41000.0,32.473,32.5238,32.4513,32.4803,41000.0
2014-05-30 14:30:00,44.81,44.85,44.78,44.83,40300.0,32.473,32.502,32.4513,32.4875,40300.0
2014-05-30 15:00:00,44.83,44.91,44.78,44.89,103600.0,32.4875,32.5455,32.4513,32.531,103600.0
2014-05-30 15:30:00,44.88,44.94,44.79,44.84,181700.0,32.5238,32.5672,32.4585,32.4948,181700.0
2014-06-02 09:30:00,44.7,44.81,44.58,44.65,49300.0,32.3933,32.473,32.3064,32.3571,49300.0
2014-06-02 10:00:00,44.64,44.71,44.54,44.69,45400.0,32.3498,32.4006,32.2774,32.3861,45400.0
2014-06-02 10:30:00,44.7,44.82,44.63,44.74,124400.0,32.3933,32.4803,32.3426,32.4223,124400.0
2014-06-02 11:00:00,44.72,44.86,44.71,44.83,114400.0,32.4078,32.5093,32.4006,32.4875,114400.0
2014-06-02 11:30:00,44.83,44.83,44.62,44.63,56900.0,32.4875,32.4875,32.3353,32.3426,56900.0
2014-06-02 12:00:00,44.64,44.71,44.48,44.55,28800.0,32.3498,32.4006,32.2339,32.2846,28800.0
2014-06-02 12:30:00,44.56,44.62,44.47,44.6,27200.0,32.2919,32.3353,32.2266,32.3208,27200.0
2014-06-02 13:00:00,44.6,44.72,44.57,44.63,35400.0,32.3208,32.4078,32.2991,32.3426,35400.0
2014-06-02 13:30:00,44.64,44.64,44.52,44.6,37300.0,32.3498,32.3498,32.2629,32.3208,37300.0
2014-06-02 14:00:00,44.59,44.64,44.58,44.6,37300.0,32.3136,32.3498,32.3064,32.3208,37300.0
2014-06-02 14:30:00,44.6,44.65,44.56,44.63,42000.0,32.3208,32.3571,32.2919,32.3426,42000.0
2014-06-02 15:00:00,44.63,44.71,44.59,44.71,56800.0,32.3426,32.4006,32.3136,32.4006,56800.0
2014-06-02 15:30:00,44.71,44.74,44.67,44.71,88600.0,32.4006,32.4223,32.3716,32.4006,88600.0
2014-06-03 09:30:00,44.98,45.04,44.81,44.89,108400.0,32.5962,32.6397,32.473,32.531,108400.0
2014-06-03 10:00:00,44.89,44.98,44.81,44.86,63200.0,32.531,32.5962,32.473,32.5093,63200.0
2014-06-03 10:30:00,44.86,44.99,44.86,44.99,36700.0,32.5093,32.6035,32.5093,32.6035,36700.0
2014-06-03 11:00:00,44.98,45.0,44.88,44.97,67300.0,32.5962,32.6107,32.5238,32.589,67300.0
2014-06-03 11:30:00,44.96,44.99,44.92,44.92,13700.0,32.5817,32.6035,32.5527,32.5527,13700.0
2014-06-03 12:00:00,44.92,45.0,44.92,44.95,9800.0,32.5527,32.6107,32.5527,32.5745,9800.0
2014-06-03 12:30:00,44.96,45.0,44.94,45.0,21600.0,32.5817,32.6107,32.5672,32.6107,21600.0
2014-06-03 13:00:00,45.01,45.05,44.98,45.05,24300.0,32.618,32.647,32.5962,32.647,24300.0
2014-06-03 13:30:00,45.05,45.07,45.01,45.06,17200.0,32.647,32.6614,32.618,32.6542,17200.0
2014-06-03 14:00:00,45.05,45.08,45.02,45.05,11900.0,32.647,32.6687,32.6252,32.647,11900.0
2014-06-03 14:30:00,45.06,45.08,45.01,45.02,11700.0,32.6542,32.6687,32.618,32.6252,11700.0
2014-06-03 15:00:00,45.02,45.05,44.99,45.04,30600.0,32.6252,32.647,32.6035,32.6397,30600.0
2014-06-03 15:30:00,45.04,45.08,45.03,45.07,72000.0,32.6397,32.6687,32.6325,32.6614,72000.0
2014-06-04 09:30:00,44.94,45.03,44.85,44.95,51500.0,32.5672,32.6325,32.502,32.5745,51500.0
2014-06-04 10:00:00,44.96,45.05,44.92,44.99,27900.0,32.5817,32.647,32.5527,32.6035,27900.0
2014-06-04 10:30:00,44.98,45.1,44.96,45.1,31600.0,32.5962,32.6832,32.5817,32.6832,31600.0
2014-06-04 11:00:00,45.1,45.14,45.04,45.14,26400.0,32.6832,32.7122,32.6397,32.7122,26400.0
2014-06-04 11:30:00,45.14,45.15,45.02,45.02,30900.0,32.7122,32.7194,32.6252,32.6252,30900.0
2014-06-04 12:00:00,45.03,45.03,44.96,45.0,18100.0,32.6325,32.6325,32.5817,32.6107,18100.0
2014-06-04 12:30:00,45.0,45.02,44.98,45.0,23000.0,32.6107,32.6252,32.5962,32.6107,23000.0
2014-06-04 13:00:00,44.99,45.02,44.97,45.0,24900.0,32.6035,32.6252,32.589,32.6107,24900.0
2014-06-04 13:30:00,45.0,45.0,44.94,44.96,28400.0,32.6107,32.6107,32.5672,32.5817,28400.0
2014-06-04 14:00:00,44.96,44.98,44.93,44.98,46300.0,32.5817,32.5962,32.56,32.5962,46300.0
2014-06-04 14:30:00,44.98,44.99,44.9,44.96,46600.0,32.5962,32.6035,32.5383,32.5817,46600.0
2014-06-04 15:00:00,44.96,44.96,44.92,44.95,75400.0,32.5817,32.5817,32.5527,32.5745,75400.0
2014-06-04 15:30:00,44.94,44.95,44.88,44.89,256100.0,32.5672,32.5745,32.5238,32.531,256100.0
2014-06-05 09:30:00,45.12,45.16,44.84,44.9,172800.0,32.6977,32.7267,32.4948,32.5383,172800.0
2014-06-05 10:00:00,44.91,45.1,44.8,45.01,97400.0,32.5455,32.6832,32.4658,32.618,97400.0
2014-06-05 10:30:00,45.0,45.12,44.96,45.11,125300.0,32.6107,32.6977,32.5817,32.6904,125300.0
2014-06-05 11:00:00,45.09,45.21,45.08,45.17,73300.0,32.6759,32.7629,32.6687,32.7339,73300.0
2014-06-05 11:30:00,45.16,45.19,45.07,45.11,44600.0,32.7267,32.7484,32.6614,32.6904,44600.0
2014-06-05 12:00:00,45.12,45.2,45.08,45.15,49400.0,32.6977,32.7557,32.6687,32.7194,49400.0
2014-06-05 12:30:00,45.14,45.26,45.11,45.2,68100.0,32.7122,32.7991,32.6904,32.7557,68100.0
2014-06-05 13:00:00,45.19,45.28,45.19,45.25,51900.0,32.7484,32.8136,32.7484,32.7919,51900.0
2014-06-05 13:30:00,45.27,45.35,45.22,45.34,35300.0,32.8064,32.8644,32.7701,32.8571,35300.0
2014-06-05 14:00:00,45.35,45.42,45.33,45.38,46100.0,32.8644,32.9151,32.8499,32.8861,46100.0
2014-06-05 14:30:00,45.37,45.41,45.32,45.38,58100.0,32.8789,32.9078,32.8426,32.8861,58100.0
2014-06-05 15:00:00,45.39,45.44,45.39,45.41,44800.0,32.8933,32.9296,32.8933,32.9078,44800.0
2014-06-05 15:30:00,45.41,45.42,45.37,45.38,106900.0,32.9078,32.9151,32.8789,32.8861,106900.0
2014-06-06 09:30:00,45.6,45.79,45.6,45.72,96900.0,33.0455,33.1832,33.0455,33.1325,96900.0
2014-06-06 10:00:00,45.73,45.92,45.71,45.91,58700.0,33.1397,33.2774,33.1252,33.2702,58700.0
2014-06-06 10:30:00,45.91,46.08,45.9,46.06,52700.0,33.2702,33.3934,33.2629,33.3789,52700.0
2014-06-06 11:00:00,46.07,46.17,46.05,46.12,54800.0,33.3861,33.4586,33.3716,33.4224,54800.0
2014-06-06 11:30:00,46.11,46.21,46.07,46.09,47400.0,33.4151,33.4876,33.3861,33.4006,47400.0
2014-06-06 12:00:00,46.1,46.19,46.09,46.15,21400.0,33.4079,33.4731,33.4006,33.4441,21400.0
2014-06-06 12:30:00,46.17,46.26,46.14,46.24,44000.0,33.4586,33.5238,33.4369,33.5093,44000.0
2014-06-06 13:00:00,46.25,46.25,46.21,46.24,17800.0,33.5166,33.5166,33.4876,33.5093,17800.0
2014-06-06 13:30:00,46.25,46.25,46.12,46.16,35800.0,33.5166,33.5166,33.4224,33.4514,35800.0
2014-06-06 14:00:00,46.16,46.23,46.15,46.23,34400.0,33.4514,33.5021,33.4441,33.5021,34400.0
2014-06-06 14:30:00,46.23,46.32,46.21,46.32,48500.0,33.5021,33.5673,33.4876,33.5673,48500.0
2014-06-06 15:00:00,46.31,46.43,46.3,46.43,147000.0,33.5601,33.647,33.5528,33.647,147000.0
2014-06-06 15:30:00,46.43,46.49,46.41,46.49,192800.0,33.647,33.6905,33.6325,33.6905,192800.0
2014-06-09 09:30:00,46.14,46.56,46.07,46.55,162600.0,33.4369,33.7412,33.3861,33.734,162600.0
2014-06-09 10:00:00,46.55,46.69,46.47,46.69,92000.0,33.734,33.8354,33.676,33.8354,92000.0
2014-06-09 10:30:00,46.68,46.73,46.59,46.71,88300.0,33.8282,33.8644,33.763,33.8499,88300.0
2014-06-09 11:00:00,46.72,46.73,46.61,46.68,44700.0,33.8572,33.8644,33.7775,33.8282,44700.0
2014-06-09 11:30:00,46.71,46.78,46.68,46.68,28600.0,33.8499,33.9007,33.8282,33.8282,28600.0
2014-06-09 12:00:00,46.68,46.68,46.58,46.64,29500.0,33.8282,33.8282,33.7557,33.7992,29500.0
2014-06-09 12:30:00,46.64,46.69,46.64,46.68,16000.0,33.7992,33.8354,33.7992,33.8282,16000.0
2014-06-09 13:00:00,46.68,46.74,46.68,46.72,40900.0,33.8282,33.8717,33.8282,33.8572,40900.0
2014-06-09 13:30:00,46.72,46.8,46.68,46.76,95300.0,33.8572,33.9151,33.8282,33.8862,95300.0
2014-06-09 14:00:00,46.77,46.78,46.7,46.73,100000.0,33.8934,33.9007,33.8427,33.8644,100000.0
2014-06-09 14:30:00,46.74,46.86,46.71,46.86,41300.0,33.8717,33.9586,33.8499,33.9586,41300.0
2014-06-09 15:00:00,46.86,46.9,46.78,46.86,125400.0,33.9586,33.9876,33.9007,33.9586,125400.0
2014-06-09 15:30:00,46.86,46.96,46.82,46.9,266200.0,33.9586,34.0311,33.9296,33.9876,266200.0
2014-06-10 09:30:00,46.48,46.58,46.42,46.58,59600.0,33.6832,33.7557,33.6398,33.7557,59600.0
2014-06-10 10:00:00,46.59,46.78,46.54,46.76,57100.0,33.763,33.9007,33.7267,33.8862,57100.0
2014-06-10 10:30:00,46.78,46.78,46.6,46.64,43200.0,33.9007,33.9007,33.7702,33.7992,43200.0
2014-06-10 11:00:00,46.67,46.77,46.66,46.73,46900.0,33.8209,33.8934,33.8137,33.8644,46900.0
2014-06-10 11:30:00,46.72,46.74,45.31,45.6,806100.0,33.8572,33.8717,32.8354,33.0455,806100.0
2014-06-10 12:00:00,45.6,45.84,44.91,44.96,459000.0,33.0455,33.2195,32.5455,32.5817,459000.0
2014-06-10 12:30:00,44.99,45.35,44.98,45.16,232300.0,32.6035,32.8644,32.5962,32.7267,232300.0
2014-06-10 13:00:00,45.17,45.36,45.13,45.33,104600.0,32.7339,32.8716,32.7049,32.8499,104600.0
2014-06-10 13:30:00,45.34,45.51,45.3,45.43,192000.0,32.8571,32.9803,32.8281,32.9223,192000.0
2014-06-10 14:00:00,45.42,45.52,45.32,45.35,67400.0,32.9151,32.9876,32.8426,32.8644,67400.0
2014-06-10 14:30:00,45.35,45.35,45.24,45.29,56000.0,32.8644,32.8644,32.7846,32.8209,56000.0
2014-06-10 15:00:00,45.29,45.31,45.25,45.3,78200.0,32.8209,32.8354,32.7919,32.8281,78200.0
2014-06-10 15:30:00,45.29,45.33,45.25,45.29,235500.0,32.8209,32.8499,32.7919,32.8209,235500.0
2014-06-11 09:30:00,45.32,45.5,45.28,45.42,78300.0,32.8426,32.9731,32.8136,32.9151,78300.0
2014-06-11 10:00:00,45.43,45.5,45.4,45.43,100400.0,32.9223,32.9731,32.9006,32.9223,100400.0
2014-06-11 10:30:00,45.44,45.53,45.4,45.52,53800.0,32.9296,32.9948,32.9006,32.9876,53800.0
2014-06-11 11:00:00,45.52,45.62,45.51,45.59,42100.0,32.9876,33.06,32.9803,33.0383,42100.0
2014-06-11 11:30:00,45.62,45.82,45.55,45.79,61700.0,33.06,33.205,33.0093,33.1832,61700.0
2014-06-11 12:00:00,45.79,45.8,45.67,45.72,61700.0,33.1832,33.1905,33.0963,33.1325,61700.0
2014-06-11 12:30:00,45.71,45.77,45.71,45.75,29700.0,33.1252,33.1687,33.1252,33.1542,29700.0
2014-06-11 13:00:00,45.76,45.8,45.72,45.8,67300.0,33.1615,33.1905,33.1325,33.1905,67300.0
2014-06-11 13:30:00,45.8,45.81,45.74,45.78,61800.0,33.1905,33.1977,33.147,33.176,61800.0
2014-06-11 14:00:00,45.77,45.83,45.75,45.83,72300.0,33.1687,33.2122,33.1542,33.2122,72300.0
2014-06-11 14:30:00,45.83,45.95,45.82,45.88,67800.0,33.2122,33.2992,33.205,33.2484,67800.0
2014-06-11 15:00:00,45.89,45.99,45.89,45.91,85500.0,33.2557,33.3282,33.2557,33.2702,85500.0
2014-06-11 15:30:00,45.91,45.95,45.86,45.87,178900.0,33.2702,33.2992,33.2339,33.2412,178900.0
2014-06-12 09:30:00,45.71,45.9,45.6,45.85,113700.0,33.1252,33.2629,33.0455,33.2267,113700.0
2014-06-12 10:00:00,45.83,45.9,45.8,45.83,36300.0,33.2122,33.2629,33.1905,33.2122,36300.0
2014-06-12 10:30:00,45.85,45.98,45.83,45.96,57300.0,33.2267,33.3209,33.2122,33.3064,57300.0
2014-06-12 11:00:00,45.95,46.0,45.91,45.96,35100.0,33.2992,33.3354,33.2702,33.3064,35100.0
2014-06-12 11:30:00,45.97,46.0,45.76,45.76,27600.0,33.3137,33.3354,33.1615,33.1615,27600.0
2014-06-12 12:00:00,45.78,45.82,45.72,45.79,25300.0,33.176,33.205,33.1325,33.1832,25300.0
2014-06-12 12:30:00,45.8,45.9,45.78,45.89,20100.0,33.1905,33.2629,33.176,33.2557,20100.0
2014-06-12 13:00:00,45.89,45.9,45.84,45.88,18300.0,33.2557,33.2629,33.2195,33.2484,18300.0
2014-06-12 13:30:00,45.88,45.9,45.79,45.8,32700.0,33.2484,33.2629,33.1832,33.1905,32700.0
2014-06-12 14:00:00,45.8,45.89,45.8,45.88,30800.0,33.1905,33.2557,33.1905,33.2484,30800.0
2014-06-12 14:30:00,45.88,45.88,45.79,45.8,29200.0,33.2484,33.2484,33.1832,33.1905,29200.0
2014-06-12 15:00:00,45.8,45.82,45.77,45.78,72100.0,33.1905,33.205,33.1687,33.176,72100.0
2014-06-12 15:30:00,45.77,45.8,45.69,45.78,126800.0,33.1687,33.1905,33.1107,33.176,126800.0
2014-06-13 09:30:00,46.08,46.1,45.88,45.97,37300.0,33.3934,33.4079,33.2484,33.3137,37300.0
2014-06-13 10:00:00,45.96,45.96,45.8,45.9,26600.0,33.3064,33.3064,33.1905,33.2629,26600.0
2014-06-13 10:30:00,45.92,45.98,45.86,45.9,16300.0,33.2774,33.3209,33.2339,33.2629,16300.0
2014-06-13 11:00:00,45.89,45.97,45.85,45.92,25700.0,33.2557,33.3137,33.2267,33.2774,25700.0
2014-06-13 11:30:00,45.91,45.92,45.81,45.82,6700.0,33.2702,33.2774,33.1977,33.205,6700.0
2014-06-13 12:00:00,45.84,45.85,45.76,45.83,20100.0,33.2195,33.2267,33.1615,33.2122,20100.0
2014-06-13 12:30:00,45.81,45.84,45.74,45.79,19400.0,33.1977,33.2195,33.147,33.1832,19400.0
2014-06-13 13:00:00,45.84,45.84,45.78,45.8,8000.0,33.2195,33.2195,33.176,33.1905,8000.0
2014-06-13 13:30:00,45.81,45.83,45.72,45.75,29200.0,33.1977,33.2122,33.1325,33.1542,29200.0
2014-06-13 14:00:00,45.74,45.79,45.73,45.79,11500.0,33.147,33.1832,33.1397,33.1832,11500.0
2014-06-13 14:30:00,45.79,45.87,45.79,45.84,34700.0,33.1832,33.2412,33.1832,33.2195,34700.0
2014-06-13 15:00:00,45.85,45.92,45.85,45.87,31400.0,33.2267,33.2774,33.2267,33.2412,31400.0
2014-06-13 15:30:00,45.87,45.98,45.8,45.97,90500.0,33.2412,33.3209,33.1905,33.3137,90500.0
2014-06-16 09:30:00,46.1,46.16,45.97,46.05,68000.0,33.4079,33.4514,33.3137,33.3716,68000.0
2014-06-16 10:00:00,46.05,46.09,45.8,45.89,45600.0,33.3716,33.4006,33.1905,33.2557,45600.0
2014-06-16 10:30:00,45.88,45.96,45.82,45.83,52100.0,33.2484,33.3064,33.205,33.2122,52100.0
2014-06-16 11:00:00,45.82,45.84,45.68,45.77,49600.0,33.205,33.2195,33.1035,33.1687,49600.0
2014-06-16 11:30:00,45.78,45.79,45.69,45.69,44900.0,33.176,33.1832,33.1107,33.1107,44900.0
2014-06-16 12:00:00,45.66,45.71,45.64,45.65,22000.0,33.089,33.1252,33.0745,33.0818,22000.0
2014-06-16 12:30:00,45.69,45.8,45.66,45.74,25400.0,33.1107,33.1905,33.089,33.147,25400.0
2014-06-16 13:00:00,45.76,45.9,45.76,45.89,20100.0,33.1615,33.2629,33.1615,33.2557,20100.0
2014-06-16 13:30:00,45.89,45.93,45.8,45.82,33700.0,33.2557,33.2847,33.1905,33.205,33700.0
2014-06-16 14:00:00,45.83,45.86,45.77,45.81,20100.0,33.2122,33.2339,33.1687,33.1977,20100.0
2014-06-16 14:30:00,45.8,45.8,45.74,45.79,31600.0,33.1905,33.1905,33.147,33.1832,31600.0
2014-06-16 15:00:00,45.8,45.86,45.78,45.86,37700.0,33.1905,33.2339,33.176,33.2339,37700.0
2014-06-16 15:30:00,45.85,45.88,45.81,45.85,64500.0,33.2267,33.2484,33.1977,33.2267,64500.0
2014-06-17 09:30:00,45.91,46.0,45.67,45.97,78400.0,33.2702,33.3354,33.0963,33.3137,78400.0
2014-06-17 10:00:00,45.96,46.08,45.95,46.01,46700.0,33.3064,33.3934,33.2992,33.3426,46700.0
2014-06-17 10:30:00,46.01,46.04,45.91,46.02,99600.0,33.3426,33.3644,33.2702,33.3499,99600.0
2014-06-17 11:00:00,46.02,46.18,46.02,46.17,105900.0,33.3499,33.4658,33.3499,33.4586,105900.0
2014-06-17 11:30:00,46.16,46.26,46.16,46.23,29900.0,33.4514,33.5238,33.4514,33.5021,29900.0
2014-06-17 12:00:00,46.23,46.3,46.23,46.28,26700.0,33.5021,33.5528,33.5021,33.5383,26700.0
2014-06-17 12:30:00,46.27,46.31,46.26,46.27,31500.0,33.5311,33.5601,33.5238,33.5311,31500.0
2014-06-17 13:00:00,46.28,46.29,46.14,46.17,31000.0,33.5383,33.5456,33.4369,33.4586,31000.0
2014-06-17 13:30:00,46.16,46.3,46.15,46.28,38100.0,33.4514,33.5528,33.4441,33.5383,38100.0
2014-06-17 14:00:00,46.26,46.27,46.16,46.16,39200.0,33.5238,33.5311,33.4514,33.4514,39200.0
2014-06-17 14:30:00,46.15,46.22,46.12,46.21,40700.0,33.4441,33.4948,33.4224,33.4876,40700.0
2014-06-17 15:00:00,46.21,46.26,46.21,46.25,38000.0,33.4876,33.5238,33.4876,33.5166,38000.0
2014-06-17 15:30:00,46.26,46.35,46.23,46.3,142000.0,33.5238,33.589,33.5021,33.5528,142000.0
2014-06-18 09:30:00,46.19,46.33,46.12,46.29,58300.0,33.4731,33.5745,33.4224,33.5456,58300.0
2014-06-18 10:00:00,46.28,46.31,46.19,46.22,38300.0,33.5383,33.5601,33.4731,33.4948,38300.0
2014-06-18 10:30:00,46.23,46.28,46.15,46.15,26800.0,33.5021,33.5383,33.4441,33.4441,26800.0
2014-06-18 11:00:00,46.13,46.22,46.09,46.21,41600.0,33.4296,33.4948,33.4006,33.4876,41600.0
2014-06-18 11:30:00,46.2,46.35,46.2,46.27,10200.0,33.4803,33.589,33.4803,33.5311,10200.0
2014-06-18 12:00:00,46.26,46.27,46.23,46.24,16000.0,33.5238,33.5311,33.5021,33.5093,16000.0
2014-06-18 12:30:00,46.24,46.32,46.2,46.32,18200.0,33.5093,33.5673,33.4803,33.5673,18200.0
2014-06-18 13:00:00,46.31,46.31,46.25,46.27,15500.0,33.5601,33.5601,33.5166,33.5311,15500.0
2014-06-18 13:30:00,46.26,46.3,46.24,46.28,27700.0,33.5238,33.5528,33.5093,33.5383,27700.0
2014-06-18 14:00:00,46.27,46.41,46.18,46.35,48400.0,33.5311,33.6325,33.4658,33.589,48400.0
2014-06-18 14:30:00,46.36,46.46,46.35,46.43,44900.0,33.5963,33.6688,33.589,33.647,44900.0
2014-06-18 15:00:00,46.44,46.58,46.43,46.58,45200.0,33.6543,33.7557,33.647,33.7557,45200.0
2014-06-18 15:30:00,46.59,46.63,46.58,46.63,119000.0,33.763,33.792,33.7557,33.792,119000.0
2014-06-19 09:30:00,46.77,46.86,46.72,46.79,61100.0,33.8934,33.9586,33.8572,33.9079,61100.0
2014-06-19 10:00:00,46.79,46.94,46.68,46.72,47200.0,33.9079,34.0166,33.8282,33.8572,47200.0
2014-06-19 10:30:00,46.72,46.83,46.6,46.61,56400.0,33.8572,33.9369,33.7702,33.7775,56400.0
2014-06-19 11:00:00,46.62,46.64,46.42,46.58,48600.0,33.7847,33.7992,33.6398,33.7557,48600.0
2014-06-19 11:30:00,46.58,46.74,46.58,46.73,23200.0,33.7557,33.8717,33.7557,33.8644,23200.0
2014-06-19 12:00:00,46.72,46.82,46.68,46.79,34500.0,33.8572,33.9296,33.8282,33.9079,34500.0
2014-06-19 12:30:00,46.78,46.84,46.75,46.81,27800.0,33.9007,33.9441,33.8789,33.9224,27800.0
2014-06-19 13:00:00,46.78,46.83,46.76,46.79,22900.0,33.9007,33.9369,33.8862,33.9079,22900.0
2014-06-19 13:30:00,46.8,46.83,46.7,46.83,31300.0,33.9151,33.9369,33.8427,33.9369,31300.0
2014-06-19 14:00:00,46.83,46.88,46.82,46.87,62800.0,33.9369,33.9731,33.9296,33.9659,62800.0
2014-06-19 14:30:00,46.85,46.9,46.82,46.89,47200.0,33.9514,33.9876,33.9296,33.9804,47200.0
2014-06-19 15:00:00,46.9,46.91,46.78,46.8,66400.0,33.9876,33.9949,33.9007,33.9151,66400.0
2014-06-19 15:30:00,46.8,46.91,46.8,46.84,185200.0,33.9151,33.9949,33.9151,33.9441,185200.0
2014-06-20 09:30:00,46.31,46.47,46.22,46.34,64800.0,33.5601,33.676,33.4948,33.5818,64800.0
2014-06-20 10:00:00,46.37,46.47,46.34,46.4,27500.0,33.6035,33.676,33.5818,33.6253,27500.0
2014-06-20 10:30:00,46.42,46.52,46.37,46.48,40100.0,33.6398,33.7122,33.6035,33.6832,40100.0
2014-06-20 11:00:00,46.49,46.57,46.43,46.5,37600.0,33.6905,33.7485,33.647,33.6977,37600.0
2014-06-20 11:30:00,46.52,46.53,46.33,46.43,37700.0,33.7122,33.7195,33.5745,33.647,37700.0
2014-06-20 12:00:00,46.43,46.48,46.43,46.45,18400.0,33.647,33.6832,33.647,33.6615,18400.0
2014-06-20 12:30:00,46.45,46.47,46.43,46.44,10100.0,33.6615,33.676,33.647,33.6543,10100.0
2014-06-20 13:00:00,46.44,46.5,46.44,46.44,15600.0,33.6543,33.6977,33.6543,33.6543,15600.0
2014-06-20 13:30:00,46.45,46.45,46.38,46.4,23000.0,33.6615,33.6615,33.6108,33.6253,23000.0
2014-06-20 14:00:00,46.39,46.45,46.37,46.4,30400.0,33.618,33.6615,33.6035,33.6253,30400.0
2014-06-20 14:30:00,46.4,46.4,46.29,46.3,35900.0,33.6253,33.6253,33.5456,33.5528,35900.0
2014-06-20 15:00:00,46.3,46.39,46.27,46.39,30500.0,33.5528,33.618,33.5311,33.618,30500.0
2014-06-20 15:30:00,46.39,46.39,46.25,46.32,200800.0,33.618,33.618,33.5166,33.5673,200800.0
2014-06-23 09:30:00,46.28,46.39,46.13,46.24,98300.0,33.5383,33.618,33.4296,33.5093,98300.0
2014-06-23 10:00:00,46.24,46.32,46.24,46.27,40100.0,33.5093,33.5673,33.5093,33.5311,40100.0
2014-06-23 10:30:00,46.28,46.39,46.18,46.31,98000.0,33.5383,33.618,33.4658,33.5601,98000.0
2014-06-23 11:00:00,46.31,46.35,46.15,46.28,41900.0,33.5601,33.589,33.4441,33.5383,41900.0
2014-06-23 11:30:00,46.26,46.29,46.15,46.25,21100.0,33.5238,33.5456,33.4441,33.5166,21100.0
2014-06-23 12:00:00,46.27,46.29,46.22,46.26,21700.0,33.5311,33.5456,33.4948,33.5238,21700.0
2014-06-23 12:30:00,46.26,46.29,46.25,46.28,15200.0,33.5238,33.5456,33.5166,33.5383,15200.0
2014-06-23 13:00:00,46.29,46.3,46.23,46.26,28200.0,33.5456,33.5528,33.5021,33.5238,28200.0
2014-06-23 13:30:00,46.26,46.31,46.24,46.3,22800.0,33.5238,33.5601,33.5093,33.5528,22800.0
2014-06-23 14:00:00,46.31,46.42,46.31,46.41,56800.0,33.5601,33.6398,33.5601,33.6325,56800.0
2014-06-23 14:30:00,46.42,46.5,46.42,46.5,81400.0,33.6398,33.6977,33.6398,33.6977,81400.0
2014-06-23 15:00:00,46.5,46.53,46.44,46.53,61500.0,33.6977,33.7195,33.6543,33.7195,61500.0
2014-06-23 15:30:00,46.53,46.62,46.52,46.58,156300.0,33.7195,33.7847,33.7122,33.7557,156300.0
2014-06-24 09:30:00,46.64,46.7,46.59,46.61,78400.0,33.7992,33.8427,33.763,33.7775,78400.0
2014-06-24 10:00:00,46.62,46.81,46.55,46.79,100900.0,33.7847,33.9224,33.734,33.9079,100900.0
2014-06-24 10:30:00,46.8,46.82,46.74,46.8,56900.0,33.9151,33.9296,33.8717,33.9151,56900.0
2014-06-24 11:00:00,46.81,47.05,46.79,47.0,126500.0,33.9224,34.0963,33.9079,34.0601,126500.0
2014-06-24 11:30:00,47.01,47.03,46.86,47.02,55800.0,34.0673,34.0818,33.9586,34.0746,55800.0
2014-06-24 12:00:00,47.02,47.02,46.9,46.96,30400.0,34.0746,34.0746,33.9876,34.0311,30400.0
2014-06-24 12:30:00,46.96,47.0,46.77,46.79,41100.0,34.0311,34.0601,33.8934,33.9079,41100.0
2014-06-24 13:00:00,46.79,46.8,46.68,46.75,22800.0,33.9079,33.9151,33.8282,33.8789,22800.0
2014-06-24 13:30:00,46.73,46.74,46.7,46.7,89500.0,33.8644,33.8717,33.8427,33.8427,89500.0
2014-06-24 14:00:00,46.7,46.72,46.53,46.59,62100.0,33.8427,33.8572,33.7195,33.763,62100.0
2014-06-24 14:30:00,46.57,46.59,46.44,46.55,56700.0,33.7485,33.763,33.6543,33.734,56700.0
2014-06-24 15:00:00,46.53,46.56,46.35,46.41,61700.0,33.7195,33.7412,33.589,33.6325,61700.0
2014-06-24 15:30:00,46.41,46.47,46.34,46.43,177600.0,33.6325,33.676,33.5818,33.647,177600.0
2014-06-25 09:30:00,46.44,46.63,46.41,46.5,65300.0,33.6543,33.792,33.6325,33.6977,65300.0
2014-06-25 10:00:00,46.51,46.55,46.29,46.33,51800.0,33.705,33.734,33.5456,33.5745,51800.0
2014-06-25 10:30:00,46.3,46.41,46.24,46.41,50000.0,33.5528,33.6325,33.5093,33.6325,50000.0
2014-06-25 11:00:00,46.41,46.5,46.34,46.4,114400.0,33.6325,33.6977,33.5818,33.6253,114400.0
2014-06-25 11:30:00,46.41,46.57,46.27,46.57,42400.0,33.6325,33.7485,33.5311,33.7485,42400.0
2014-06-25 12:00:00,46.57,46.58,46.42,46.42,17600.0,33.7485,33.7557,33.6398,33.6398,17600.0
2014-06-25 12:30:00,46.45,46.47,46.35,46.37,16300.0,33.6615,33.676,33.589,33.6035,16300.0
2014-06-25 13:00:00,46.38,46.42,46.35,46.42,15600.0,33.6108,33.6398,33.589,33.6398,15600.0
2014-06-25 13:30:00,46.41,46.43,46.38,46.4,16600.0,33.6325,33.647,33.6108,33.6253,16600.0
2014-06-25 14:00:00,46.39,46.46,46.39,46.44,31100.0,33.618,33.6688,33.618,33.6543,31100.0
2014-06-25 14:30:00,46.46,46.5,46.43,46.44,40200.0,33.6688,33.6977,33.647,33.6543,40200.0
2014-06-25 15:00:00,46.44,46.52,46.44,46.51,31100.0,33.6543,33.7122,33.6543,33.705,31100.0
2014-06-25 15:30:00,46.52,46.61,46.5,46.51,149400.0,33.7122,33.7775,33.6977,33.705,149400.0
2014-06-26 09:30:00,46.29,46.39,46.02,46.22,101600.0,33.5456,33.618,33.3499,33.4948,101600.0
2014-06-26 10:00:00,46.22,46.31,46.09,46.27,39600.0,33.4948,33.5601,33.4006,33.5311,39600.0
2014-06-26 10:30:00,46.3,46.32,46.11,46.14,44100.0,33.5528,33.5673,33.4151,33.4369,44100.0
2014-06-26 11:00:00,46.16,46.35,46.14,46.35,48400.0,33.4514,33.589,33.4369,33.589,48400.0
2014-06-26 11:30:00,46.35,46.72,46.31,46.72,31300.0,33.589,33.8572,33.5601,33.8572,31300.0
2014-06-26 12:00:00,46.7,46.71,46.57,46.58,20300.0,33.8427,33.8499,33.7485,33.7557,20300.0
2014-06-26 12:30:00,46.59,46.71,46.57,46.71,20000.0,33.763,33.8499,33.7485,33.8499,20000.0
2014-06-26 13:00:00,46.72,46.72,46.58,46.63,18800.0,33.8572,33.8572,33.7557,33.792,18800.0
2014-06-26 13:30:00,46.64,46.69,46.59,46.63,33900.0,33.7992,33.8354,33.763,33.792,33900.0
2014-06-26 14:00:00,46.64,46.66,46.55,46.64,35100.0,33.7992,33.8137,33.734,33.7992,35100.0
2014-06-26 14:30:00,46.64,46.7,46.61,46.62,43800.0,33.7992,33.8427,33.7775,33.7847,43800.0
2014-06-26 15:00:00,46.63,46.79,46.63,46.77,97900.0,33.792,33.9079,33.792,33.8934,97900.0
2014-06-26 15:30:00,46.77,46.77,46.66,46.7,162500.0,33.8934,33.8934,33.8137,33.8427,162500.0
2014-06-27 09:30:00,46.86,46.96,46.79,46.87,79300.0,33.9586,34.0311,33.9079,33.9659,79300.0
2014-06-27 10:00:00,46.87,46.94,46.72,46.73,50100.0,33.9659,34.0166,33.8572,33.8644,50100.0
2014-06-27 10:30:00,46.75,46.94,46.75,46.94,30800.0,33.8789,34.0166,33.8789,34.0166,30800.0
2014-06-27 11:00:00,46.94,46.96,46.85,46.91,41200.0,34.0166,34.0311,33.9514,33.9949,41200.0
2014-06-27 11:30:00,46.91,46.91,46.79,46.82,7800.0,33.9949,33.9949,33.9079,33.9296,7800.0
2014-06-27 12:00:00,46.81,46.81,46.72,46.74,12200.0,33.9224,33.9224,33.8572,33.8717,12200.0
2014-06-27 12:30:00,46.74,46.78,46.68,46.69,35600.0,33.8717,33.9007,33.8282,33.8354,35600.0
2014-06-27 13:00:00,46.68,46.76,46.65,46.75,34700.0,33.8282,33.8862,33.8064,33.8789,34700.0
2014-06-27 13:30:00,46.75,46.76,46.67,46.72,19000.0,33.8789,33.8862,33.8209,33.8572,19000.0
2014-06-27 14:00:00,46.72,46.79,46.66,46.78,38800.0,33.8572,33.9079,33.8137,33.9007,38800.0
2014-06-27 14:30:00,46.79,46.96,46.77,46.9,101500.0,33.9079,34.0311,33.8934,33.9876,101500.0
2014-06-27 15:00:00,46.9,46.98,46.9,46.98,40800.0,33.9876,34.0456,33.9876,34.0456,40800.0
2014-06-27 15:30:00,46.97,47.06,46.94,46.96,149400.0,34.0383,34.1036,34.0166,34.0311,149400.0
2014-06-30 09:30:00,46.95,47.07,46.91,47.0,55700.0,34.0238,34.1108,33.9949,34.0601,55700.0
2014-06-30 10:00:00,47.0,47.04,46.82,46.89,175000.0,34.0601,34.0891,33.9296,33.9804,175000.0
2014-06-30 10:30:00,46.92,46.96,46.84,46.91,28500.0,34.0021,34.0311,33.9441,33.9949,28500.0
2014-06-30 11:00:00,46.93,47.1,46.91,47.08,34700.0,34.0094,34.1326,33.9949,34.1181,34700.0
2014-06-30 11:30:00,47.07,47.09,46.95,47.03,25000.0,34.1108,34.1253,34.0238,34.0818,25000.0
2014-06-30 12:00:00,47.03,47.06,46.95,47.02,115800.0,34.0818,34.1036,34.0238,34.0746,115800.0
2014-06-30 12:30:00,47.0,47.2,47.0,47.17,27300.0,34.0601,34.205,34.0601,34.1833,27300.0
2014-06-30 13:00:00,47.16,47.2,47.12,47.12,24600.0,34.176,34.205,34.147,34.147,24600.0
2014-06-30 13:30:00,47.11,47.16,47.09,47.14,15100.0,34.1398,34.176,34.1253,34.1615,15100.0
2014-06-30 14:00:00,47.15,47.2,47.14,47.19,15900.0,34.1688,34.205,34.1615,34.1978,15900.0
2014-06-30 14:30:00,47.19,47.2,47.09,47.09,14500.0,34.1978,34.205,34.1253,34.1253,14500.0
2014-06-30 15:00:00,47.09,47.15,47.07,47.13,51400.0,34.1253,34.1688,34.1108,34.1543,51400.0
2014-06-30 15:30:00,47.13,47.23,47.11,47.17,138100.0,34.1543,34.2268,34.1398,34.1833,138100.0
2014-07-01 09:30:00,47.18,47.23,47.04,47.13,85000.0,34.1905,34.2268,34.0891,34.1543,85000.0
2014-07-01 10:00:00,47.13,47.2,47.05,47.06,75500.0,34.1543,34.205,34.0963,34.1036,75500.0
2014-07-01 10:30:00,47.09,47.11,46.99,47.09,24500.0,34.1253,34.1398,34.0528,34.1253,24500.0
2014-07-01 11:00:00,47.1,47.33,47.09,47.33,24200.0,34.1326,34.2992,34.1253,34.2992,24200.0
2014-07-01 11:30:00,47.32,47.32,47.12,47.12,21900.0,34.292,34.292,34.147,34.147,21900.0
2014-07-01 12:00:00,47.11,47.17,47.09,47.11,128200.0,34.1398,34.1833,34.1253,34.1398,128200.0
2014-07-01 12:30:00,47.11,47.21,47.09,47.21,6900.0,34.1398,34.2123,34.1253,34.2123,6900.0
2014-07-01 13:00:00,47.21,47.29,47.21,47.24,8500.0,34.2123,34.2702,34.2123,34.234,8500.0
2014-07-01 13:30:00,47.24,47.24,47.14,47.16,20000.0,34.234,34.234,34.1615,34.176,20000.0
2014-07-01 14:00:00,47.16,47.18,47.05,47.06,24300.0,34.176,34.1905,34.0963,34.1036,24300.0
2014-07-01 14:30:00,47.08,47.1,47.01,47.03,30200.0,34.1181,34.1326,34.0673,34.0818,30200.0
2014-07-01 15:00:00,47.02,47.08,47.0,47.05,62500.0,34.0746,34.1181,34.0601,34.0963,62500.0
2014-07-01 15:30:00,47.05,47.05,46.9,46.96,276500.0,34.0963,34.0963,33.9876,34.0311,276500.0
2014-07-02 09:30:00,46.99,47.06,46.9,47.01,50600.0,34.0528,34.1036,33.9876,34.0673,50600.0
2014-07-02 10:00:00,46.99,47.07,46.97,47.02,21300.0,34.0528,34.1108,34.0383,34.0746,21300.0
2014-07-02 10:30:00,47.06,47.15,47.03,47.15,22800.0,34.1036,34.1688,34.0818,34.1688,22800.0
2014-07-02 11:00:00,47.15,47.27,47.15,47.27,80000.0,34.1688,34.2557,34.1688,34.2557,80000.0
2014-07-02 11:30:00,47.27,47.4,47.25,47.28,28600.0,34.2557,34.35,34.2413,34.263,28600.0
2014-07-02 12:00:00,47.28,47.28,47.18,47.18,11900.0,34.263,34.263,34.1905,34.1905,11900.0
2014-07-02 12:30:00,47.17,47.33,47.14,47.23,30700.0,34.1833,34.2992,34.1615,34.2268,30700.0
2014-07-02 13:00:00,47.23,47.23,47.15,47.16,32200.0,34.2268,34.2268,34.1688,34.176,32200.0
2014-07-02 13:30:00,47.17,47.17,47.12,47.14,64600.0,34.1833,34.1833,34.147,34.1615,64600.0
2014-07-02 14:00:00,47.13,47.16,47.13,47.15,25400.0,34.1543,34.176,34.1543,34.1688,25400.0
2014-07-02 14:30:00,47.15,47.16,47.08,47.11,42000.0,34.1688,34.176,34.1181,34.1398,42000.0
2014-07-02 15:00:00,47.11,47.16,47.09,47.1,46200.0,34.1398,34.176,34.1253,34.1326,46200.0
2014-07-02 15:30:00,47.1,47.16,47.1,47.14,76000.0,34.1326,34.176,34.1326,34.1615,76000.0
2014-07-03 09:30:00,47.91,47.99,47.76,47.8,115500.0,34.7195,34.7775,34.6108,34.6398,115500.0
2014-07-03 10:00:00,47.8,47.92,47.76,47.81,54800.0,34.6398,34.7268,34.6108,34.6471,54800.0
2014-07-03 10:30:00,47.84,47.88,47.79,47.83,37600.0,34.6688,34.6978,34.6326,34.6616,37600.0
2014-07-03 11:00:00,47.84,47.96,47.76,47.96,50900.0,34.6688,34.7558,34.6108,34.7558,50900.0
2014-07-03 11:30:00,47.95,47.96,47.81,47.86,23300.0,34.7485,34.7558,34.6471,34.6833,23300.0
2014-07-03 12:00:00,47.87,47.94,47.78,47.92,53900.0,34.6906,34.7413,34.6253,34.7268,53900.0
2014-07-03 12:30:00,47.91,47.95,47.82,47.9,149500.0,34.7195,34.7485,34.6543,34.7123,149500.0
2014-07-07 09:30:00,47.91,48.02,47.78,48.01,76000.0,34.7195,34.7993,34.6253,34.792,76000.0
2014-07-07 10:00:00,47.98,48.02,47.82,47.83,43500.0,34.7703,34.7993,34.6543,34.6616,43500.0
2014-07-07 10:30:00,47.86,48.03,47.82,48.01,62400.0,34.6833,34.8065,34.6543,34.792,62400.0
2014-07-07 11:00:00,48.0,48.08,47.93,48.03,61600.0,34.7848,34.8427,34.734,34.8065,61600.0
2014-07-07 11:30:00,48.04,48.07,47.97,48.07,31700.0,34.8138,34.8355,34.763,34.8355,31700.0
2014-07-07 12:00:00,48.07,48.08,48.0,48.01,44200.0,34.8355,34.8427,34.7848,34.792,44200.0
2014-07-07 12:30:00,48.01,48.05,48.0,48.04,30000.0,34.792,34.821,34.7848,34.8138,30000.0
2014-07-07 13:00:00,48.03,48.2,48.02,48.16,55200.0,34.8065,34.9297,34.7993,34.9007,55200.0
2014-07-07 13:30:00,48.16,48.17,48.08,48.11,17100.0,34.9007,34.908,34.8427,34.8645,17100.0
2014-07-07 14:00:00,48.12,48.16,48.09,48.11,35100.0,34.8717,34.9007,34.85,34.8645,35100.0
2014-07-07 14:30:00,48.1,48.16,48.06,48.06,41100.0,34.8572,34.9007,34.8282,34.8282,41100.0
2014-07-07 15:00:00,48.05,48.08,48.0,48.01,70100.0,34.821,34.8427,34.7848,34.792,70100.0
2014-07-07 15:30:00,48.01,48.01,47.83,47.84,166800.0,34.792,34.792,34.6616,34.6688,166800.0
2014-07-08 09:30:00,46.9,47.12,46.86,47.08,89900.0,33.9876,34.147,33.9586,34.1181,89900.0
2014-07-08 10:00:00,47.08,47.18,46.95,47.14,55600.0,34.1181,34.1905,34.0238,34.1615,55600.0
2014-07-08 10:30:00,47.13,47.15,47.02,47.14,41800.0,34.1543,34.1688,34.0746,34.1615,41800.0
2014-07-08 11:00:00,47.15,47.15,46.97,47.04,148600.0,34.1688,34.1688,34.0383,34.0891,148600.0
2014-07-08 11:30:00,47.05,47.19,46.94,47.06,61700.0,34.0963,34.1978,34.0166,34.1036,61700.0
2014-07-08 12:00:00,47.06,47.14,47.0,47.14,7300.0,34.1036,34.1615,34.0601,34.1615,7300.0
2014-07-08 12:30:00,47.16,47.22,47.13,47.16,6600.0,34.176,34.2195,34.1543,34.176,6600.0
2014-07-08 13:00:00,47.16,47.21,47.13,47.19,21300.0,34.176,34.2123,34.1543,34.1978,21300.0
2014-07-08 13:30:00,47.18,47.22,47.13,47.18,48500.0,34.1905,34.2195,34.1543,34.1905,48500.0
2014-07-08 14:00:00,47.19,47.31,47.17,47.25,55800.0,34.1978,34.2847,34.1833,34.2413,55800.0
2014-07-08 14:30:00,47.24,47.34,47.23,47.31,62200.0,34.234,34.3065,34.2268,34.2847,62200.0
2014-07-08 15:00:00,47.32,47.35,47.27,47.3,85500.0,34.292,34.3137,34.2557,34.2775,85500.0
2014-07-08 15:30:00,47.3,47.3,47.2,47.21,89800.0,34.2775,34.2775,34.205,34.2123,89800.0
2014-07-09 09:30:00,47.16,47.25,46.76,46.77,154200.0,34.176,34.2413,33.8862,33.8934,154200.0
2014-07-09 10:00:00,46.78,46.87,46.77,46.82,69900.0,33.9007,33.9659,33.8934,33.9296,69900.0
2014-07-09 10:30:00,46.83,46.89,46.78,46.78,77700.0,33.9369,33.9804,33.9007,33.9007,77700.0
2014-07-09 11:00:00,46.77,46.78,46.58,46.63,52900.0,33.8934,33.9007,33.7557,33.792,52900.0
2014-07-09 11:30:00,46.65,46.79,46.6,46.67,53700.0,33.8064,33.9079,33.7702,33.8209,53700.0
2014-07-09 12:00:00,46.67,46.7,46.6,46.64,18000.0,33.8209,33.8427,33.7702,33.7992,18000.0
2014-07-09 12:30:00,46.64,46.71,46.62,46.71,7600.0,33.7992,33.8499,33.7847,33.8499,7600.0
2014-07-09 13:00:00,46.69,46.76,46.66,46.67,12700.0,33.8354,33.8862,33.8137,33.8209,12700.0
2014-07-09 13:30:00,46.68,46.73,46.66,46.73,25900.0,33.8282,33.8644,33.8137,33.8644,25900.0
2014-07-09 14:00:00,46.73,46.8,46.61,46.76,23200.0,33.8644,33.9151,33.7775,33.8862,23200.0
2014-07-09 14:30:00,46.76,46.85,46.75,46.84,21900.0,33.8862,33.9514,33.8789,33.9441,21900.0
2014-07-09 15:00:00,46.85,46.97,46.84,46.97,67400.0,33.9514,34.0383,33.9441,34.0383,67400.0
2014-07-09 15:30:00,46.96,46.98,46.88,46.92,70700.0,34.0311,34.0456,33.9731,34.0021,70700.0
2014-07-10 09:30:00,45.88,46.21,45.83,46.18,140300.0,33.2484,33.4876,33.2122,33.4658,140300.0
2014-07-10 10:00:00,46.16,46.44,46.13,46.34,85100.0,33.4514,33.6543,33.4296,33.5818,85100.0
2014-07-10 10:30:00,46.33,46.49,46.3,46.45,49300.0,33.5745,33.6905,33.5528,33.6615,49300.0
2014-07-10 11:00:00,46.46,46.61,46.42,46.48,62500.0,33.6688,33.7775,33.6398,33.6832,62500.0
2014-07-10 11:30:00,46.5,46.7,46.48,46.66,46000.0,33.6977,33.8427,33.6832,33.8137,46000.0
2014-07-10 12:00:00,46.66,46.75,46.58,46.75,42700.0,33.8137,33.8789,33.7557,33.8789,42700.0
2014-07-10 12:30:00,46.75,46.86,46.69,46.72,94400.0,33.8789,33.9586,33.8354,33.8572,94400.0
2014-07-10 13:00:00,46.72,46.87,46.69,46.87,61700.0,33.8572,33.9659,33.8354,33.9659,61700.0
2014-07-10 13:30:00,46.87,46.91,46.7,46.76,40400.0,33.9659,33.9949,33.8427,33.8862,40400.0
2014-07-10 14:00:00,46.75,46.77,46.66,46.68,39100.0,33.8789,33.8934,33.8137,33.8282,39100.0
2014-07-10 14:30:00,46.68,46.68,46.5,46.52,76900.0,33.8282,33.8282,33.6977,33.7122,76900.0
2014-07-10 15:00:00,46.52,46.63,46.5,46.56,54300.0,33.7122,33.792,33.6977,33.7412,54300.0
2014-07-10 15:30:00,46.56,46.61,46.49,46.54,129300.0,33.7412,33.7775,33.6905,33.7267,129300.0
2014-07-11 09:30:00,46.31,46.31,45.97,46.1,97300.0,33.5601,33.5601,33.3137,33.4079,97300.0
2014-07-11 10:00:00,46.1,46.35,46.04,46.3,39700.0,33.4079,33.589,33.3644,33.5528,39700.0
2014-07-11 10:30:00,46.35,46.42,46.26,46.37,75100.0,33.589,33.6398,33.5238,33.6035,75100.0
2014-07-11 11:00:00,46.35,46.55,46.27,46.5,35300.0,33.589,33.734,33.5311,33.6977,35300.0
2014-07-11 11:30:00,46.52,46.65,46.45,46.64,31500.0,33.7122,33.8064,33.6615,33.7992,31500.0
2014-07-11 12:00:00,46.63,46.64,46.53,46.54,13200.0,33.792,33.7992,33.7195,33.7267,13200.0
2014-07-11 12:30:00,46.54,46.56,46.53,46.54,14900.0,33.7267,33.7412,33.7195,33.7267,14900.0
2014-07-11 13:00:00,46.55,46.56,46.49,46.53,17000.0,33.734,33.7412,33.6905,33.7195,17000.0
2014-07-11 13:30:00,46.53,46.54,46.4,46.4,47100.0,33.7195,33.7267,33.6253,33.6253,47100.0
2014-07-11 14:00:00,46.42,46.45,46.39,46.4,39100.0,33.6398,33.6615,33.618,33.6253,39100.0
2014-07-11 14:30:00,46.41,46.53,46.4,46.53,44400.0,33.6325,33.7195,33.6253,33.7195,44400.0
2014-07-11 15:00:00,46.54,46.61,46.53,46.6,44900.0,33.7267,33.7775,33.7195,33.7702,44900.0
2014-07-11 15:30:00,46.6,48.45,46.58,47.79,2623500.0,33.7702,35.1109,33.7557,34.6326,2623500.0
2014-07-14 09:30:00,47.05,47.14,46.64,46.65,520900.0,34.0963,34.1615,33.7992,33.8064,520900.0
2014-07-14 10:00:00,46.66,46.7,46.37,46.5,182100.0,33.8137,33.8427,33.6035,33.6977,182100.0
2014-07-14 10:30:00,46.51,46.56,45.93,45.93,235300.0,33.705,33.7412,33.2847,33.2847,235300.0
2014-07-14 11:00:00,45.93,45.93,45.53,45.68,310400.0,33.2847,33.2847,32.9948,33.1035,310400.0
2014-07-14 11:30:00,45.69,45.8,45.45,45.46,145900.0,33.1107,33.1905,32.9368,32.9441,145900.0
2014-07-14 12:00:00,45.45,45.58,45.41,45.54,57500.0,32.9368,33.031,32.9078,33.002,57500.0
2014-07-14 12:30:00,45.56,45.59,45.43,45.5,60000.0,33.0165,33.0383,32.9223,32.9731,60000.0
2014-07-14 13:00:00,45.5,45.5,45.36,45.39,74000.0,32.9731,32.9731,32.8716,32.8933,74000.0
2014-07-14 13:30:00,45.41,45.5,45.39,45.44,67700.0,32.9078,32.9731,32.8933,32.9296,67700.0
2014-07-14 14:00:00,45.44,45.5,45.42,45.5,64400.0,32.9296,32.9731,32.9151,32.9731,64400.0
2014-07-14 14:30:00,45.49,45.67,45.47,45.55,183600.0,32.9658,33.0963,32.9513,33.0093,183600.0
2014-07-14 15:00:00,45.55,45.6,45.51,45.56,84000.0,33.0093,33.0455,32.9803,33.0165,84000.0
2014-07-14 15:30:00,45.57,45.57,45.47,45.49,271700.0,33.0238,33.0238,32.9513,32.9658,271700.0
2014-07-15 09:30:00,45.17,45.56,45.1,45.35,105300.0,32.7339,33.0165,32.6832,32.8644,105300.0
2014-07-15 10:00:00,45.38,45.45,45.21,45.32,49000.0,32.8861,32.9368,32.7629,32.8426,49000.0
2014-07-15 10:30:00,45.32,45.35,45.05,45.1,62600.0,32.8426,32.8644,32.647,32.6832,62600.0
2014-07-15 11:00:00,45.1,45.1,44.88,44.88,56300.0,32.6832,32.6832,32.5238,32.5238,56300.0
2014-07-15 11:30:00,44.9,45.01,44.75,44.76,42300.0,32.5383,32.618,32.4295,32.4368,42300.0
2014-07-15 12:00:00,44.76,44.79,44.64,44.75,40600.0,32.4368,32.4585,32.3498,32.4295,40600.0
2014-07-15 12:30:00,44.76,44.77,44.66,44.68,26300.0,32.4368,32.444,32.3643,32.3788,26300.0
2014-07-15 13:00:00,44.69,45.09,44.69,44.98,298400.0,32.3861,32.6759,32.3861,32.5962,298400.0
2014-07-15 13:30:00,44.99,45.07,44.92,44.94,66500.0,32.6035,32.6614,32.5527,32.5672,66500.0
2014-07-15 14:00:00,44.94,45.01,44.88,45.0,69500.0,32.5672,32.618,32.5238,32.6107,69500.0
2014-07-15 14:30:00,45.0,45.03,44.95,45.03,35200.0,32.6107,32.6325,32.5745,32.6325,35200.0
2014-07-15 15:00:00,45.03,45.06,44.93,45.06,108200.0,32.6325,32.6542,32.56,32.6542,108200.0
2014-07-15 15:30:00,45.06,45.15,45.06,45.09,150900.0,32.6542,32.7194,32.6542,32.6759,150900.0
2014-07-16 09:30:00,45.46,45.52,45.19,45.2,56400.0,32.9441,32.9876,32.7484,32.7557,56400.0
2014-07-16 10:00:00,45.22,45.45,45.21,45.45,75500.0,32.7701,32.9368,32.7629,32.9368,75500.0
2014-07-16 10:30:00,45.44,45.58,45.34,45.51,37300.0,32.9296,33.031,32.8571,32.9803,37300.0
2014-07-16 11:00:00,45.51,45.6,45.47,45.51,21600.0,32.9803,33.0455,32.9513,32.9803,21600.0
2014-07-16 11:30:00,45.51,45.81,45.48,45.75,49400.0,32.9803,33.1977,32.9586,33.1542,49400.0
2014-07-16 12:00:00,45.74,45.81,45.7,45.8,18000.0,33.147,33.1977,33.118,33.1905,18000.0
2014-07-16 12:30:00,45.83,45.85,45.72,45.76,14100.0,33.2122,33.2267,33.1325,33.1615,14100.0
2014-07-16 13:00:00,45.77,45.81,45.68,45.68,20700.0,33.1687,33.1977,33.1035,33.1035,20700.0
2014-07-16 13:30:00,45.68,45.75,45.65,45.72,18000.0,33.1035,33.1542,33.0818,33.1325,18000.0
2014-07-16 14:00:00,45.72,45.76,45.65,45.66,31600.0,33.1325,33.1615,33.0818,33.089,31600.0
2014-07-16 14:30:00,45.67,45.69,45.44,45.46,106800.0,33.0963,33.1107,32.9296,32.9441,106800.0
2014-07-16 15:00:00,45.46,45.5,45.4,45.44,86400.0,32.9441,32.9731,32.9006,32.9296,86400.0
2014-07-16 15:30:00,45.45,45.51,45.42,45.49,139600.0,32.9368,32.9803,32.9151,32.9658,139600.0
2014-07-17 09:30:00,44.98,45.14,44.93,45.03,65900.0,32.5962,32.7122,32.56,32.6325,65900.0
2014-07-17 10:00:00,45.03,45.16,44.93,45.13,77900.0,32.6325,32.7267,32.56,32.7049,77900.0
2014-07-17 10:30:00,45.14,45.14,44.78,44.84,76500.0,32.7122,32.7122,32.4513,32.4948,76500.0
2014-07-17 11:00:00,44.85,44.9,44.72,44.73,109600.0,32.502,32.5383,32.4078,32.4151,109600.0
2014-07-17 11:30:00,44.72,44.8,44.61,44.74,59600.0,32.4078,32.4658,32.3281,32.4223,59600.0
2014-07-17 12:00:00,44.69,44.9,44.6,44.88,77000.0,32.3861,32.5383,32.3208,32.5238,77000.0
2014-07-17 12:30:00,44.88,45.0,44.88,45.0,38400.0,32.5238,32.6107,32.5238,32.6107,38400.0
2014-07-17 13:00:00,45.01,45.12,44.99,45.04,61000.0,32.618,32.6977,32.6035,32.6397,61000.0
2014-07-17 13:30:00,45.04,45.08,44.79,44.89,90000.0,32.6397,32.6687,32.4585,32.531,90000.0
2014-07-17 14:00:00,44.9,44.9,44.61,44.64,107700.0,32.5383,32.5383,32.3281,32.3498,107700.0
2014-07-17 14:30:00,44.64,44.77,44.64,44.75,89800.0,32.3498,32.444,32.3498,32.4295,89800.0
2014-07-17 15:00:00,44.75,44.75,44.57,44.59,107400.0,32.4295,32.4295,32.2991,32.3136,107400.0
2014-07-17 15:30:00,44.58,44.62,44.44,44.6,308200.0,32.3064,32.3353,32.2049,32.3208,308200.0
2014-07-18 09:30:00,44.87,44.98,44.81,44.94,63200.0,32.5165,32.5962,32.473,32.5672,63200.0
2014-07-18 10:00:00,44.95,44.98,44.8,44.98,93200.0,32.5745,32.5962,32.4658,32.5962,93200.0
2014-07-18 10:30:00,44.98,44.99,44.85,44.87,33100.0,32.5962,32.6035,32.502,32.5165,33100.0
2014-07-18 11:00:00,44.87,45.02,44.81,44.93,98200.0,32.5165,32.6252,32.473,32.56,98200.0
2014-07-18 11:30:00,44.91,44.99,44.74,44.78,50500.0,32.5455,32.6035,32.4223,32.4513,50500.0
2014-07-18 12:00:00,44.79,44.95,44.77,44.94,25600.0,32.4585,32.5745,32.444,32.5672,25600.0
2014-07-18 12:30:00,44.94,45.1,44.94,45.07,52700.0,32.5672,32.6832,32.5672,32.6614,52700.0
2014-07-18 13:00:00,45.06,45.06,44.96,44.97,15000.0,32.6542,32.6542,32.5817,32.589,15000.0
2014-07-18 13:30:00,44.95,45.07,44.93,45.07,24700.0,32.5745,32.6614,32.56,32.6614,24700.0
2014-07-18 14:00:00,45.07,45.14,45.05,45.13,21100.0,32.6614,32.7122,32.647,32.7049,21100.0
2014-07-18 14:30:00,45.13,45.16,45.08,45.08,24700.0,32.7049,32.7267,32.6687,32.6687,24700.0
2014-07-18 15:00:00,45.07,45.13,45.05,45.12,39000.0,32.6614,32.7049,32.647,32.6977,39000.0
2014-07-18 15:30:00,45.11,45.14,45.07,45.13,172900.0,32.6904,32.7122,32.6614,32.7049,172900.0
2014-07-21 09:30:00,44.59,44.72,44.52,44.66,78100.0,32.3136,32.4078,32.2629,32.3643,78100.0
2014-07-21 10:00:00,44.69,44.8,44.64,44.74,47200.0,32.3861,32.4658,32.3498,32.4223,47200.0
2014-07-21 10:30:00,44.77,44.77,44.58,44.67,41200.0,32.444,32.444,32.3064,32.3716,41200.0
2014-07-21 11:00:00,44.67,44.81,44.65,44.72,27100.0,32.3716,32.473,32.3571,32.4078,27100.0
2014-07-21 11:30:00,44.72,44.73,44.64,44.64,22200.0,32.4078,32.4151,32.3498,32.3498,22200.0
2014-07-21 12:00:00,44.64,44.65,44.56,44.56,15300.0,32.3498,32.3571,32.2919,32.2919,15300.0
2014-07-21 12:30:00,44.56,44.58,44.44,44.46,33700.0,32.2919,32.3064,32.2049,32.2194,33700.0
2014-07-21 13:00:00,44.46,44.58,44.41,44.58,26200.0,32.2194,32.3064,32.1832,32.3064,26200.0
2014-07-21 13:30:00,44.6,44.6,44.49,44.52,67600.0,32.3208,32.3208,32.2411,32.2629,67600.0
2014-07-21 14:00:00,44.53,44.55,44.48,44.51,40100.0,32.2701,32.2846,32.2339,32.2556,40100.0
2014-07-21 14:30:00,44.5,44.61,44.49,44.55,37200.0,32.2484,32.3281,32.2411,32.2846,37200.0
2014-07-21 15:00:00,44.55,44.62,44.49,44.62,46100.0,32.2846,32.3353,32.2411,32.3353,46100.0
2014-07-21 15:30:00,44.62,44.63,44.57,44.6,92500.0,32.3353,32.3426,32.2991,32.3208,92500.0
2014-07-22 09:30:00,45.01,45.17,44.98,45.15,53900.0,32.618,32.7339,32.5962,32.7194,53900.0
2014-07-22 10:00:00,45.13,45.24,45.05,45.17,39600.0,32.7049,32.7846,32.647,32.7339,39600.0
2014-07-22 10:30:00,45.18,45.24,45.12,45.19,30200.0,32.7412,32.7846,32.6977,32.7484,30200.0
2014-07-22 11:00:00,45.2,45.45,45.19,45.45,47100.0,32.7557,32.9368,32.7484,32.9368,47100.0
2014-07-22 11:30:00,45.45,45.47,45.39,45.47,16900.0,32.9368,32.9513,32.8933,32.9513,16900.0
2014-07-22 12:00:00,45.5,45.52,45.42,45.44,24100.0,32.9731,32.9876,32.9151,32.9296,24100.0
2014-07-22 12:30:00,45.45,45.47,45.34,45.34,18900.0,32.9368,32.9513,32.8571,32.8571,18900.0
2014-07-22 13:00:00,45.34,45.43,45.34,45.38,18900.0,32.8571,32.9223,32.8571,32.8861,18900.0
2014-07-22 13:30:00,45.37,45.37,45.31,45.37,10900.0,32.8789,32.8789,32.8354,32.8789,10900.0
2014-07-22 14:00:00,45.39,45.42,45.38,45.39,25000.0,32.8933,32.9151,32.8861,32.8933,25000.0
2014-07-22 14:30:00,45.4,45.43,45.33,45.37,22600.0,32.9006,32.9223,32.8499,32.8789,22600.0
2014-07-22 15:00:00,45.36,45.43,45.36,45.39,63100.0,32.8716,32.9223,32.8716,32.8933,63100.0
2014-07-22 15:30:00,45.39,45.4,45.32,45.37,93500.0,32.8933,32.9006,32.8426,32.8789,93500.0
2014-07-23 09:30:00,45.11,45.23,44.93,45.12,42800.0,32.6904,32.7774,32.56,32.6977,42800.0
2014-07-23 10:00:00,45.12,45.14,45.0,45.08,27800.0,32.6977,32.7122,32.6107,32.6687,27800.0
2014-07-23 10:30:00,45.11,45.2,45.04,45.04,23900.0,32.6904,32.7557,32.6397,32.6397,23900.0
2014-07-23 11:00:00,45.06,45.2,45.06,45.15,35600.0,32.6542,32.7557,32.6542,32.7194,35600.0
2014-07-23 11:30:00,45.16,45.2,45.13,45.17,10300.0,32.7267,32.7557,32.7049,32.7339,10300.0
2014-07-23 12:00:00,45.15,45.21,45.1,45.18,9800.0,32.7194,32.7629,32.6832,32.7412,9800.0
2014-07-23 12:30:00,45.19,45.21,45.11,45.12,8900.0,32.7484,32.7629,32.6904,32.6977,8900.0
2014-07-23 13:00:00,45.12,45.14,45.05,45.12,19300.0,32.6977,32.7122,32.647,32.6977,19300.0
2014-07-23 13:30:00,45.12,45.15,45.05,45.1,36400.0,32.6977,32.7194,32.647,32.6832,36400.0
2014-07-23 14:00:00,45.1,45.12,45.04,45.05,17200.0,32.6832,32.6977,32.6397,32.647,17200.0
2014-07-23 14:30:00,45.05,45.09,45.04,45.08,18600.0,32.647,32.6759,32.6397,32.6687,18600.0
2014-07-23 15:00:00,45.07,45.09,45.04,45.05,33900.0,32.6614,32.6759,32.6397,32.647,33900.0
2014-07-23 15:30:00,45.05,45.1,45.05,45.1,52500.0,32.647,32.6832,32.647,32.6832,52500.0
2014-07-24 09:30:00,45.26,45.34,45.13,45.2,46400.0,32.7991,32.8571,32.7049,32.7557,46400.0
2014-07-24 10:00:00,45.16,45.26,45.06,45.23,64100.0,32.7267,32.7991,32.6542,32.7774,64100.0
2014-07-24 10:30:00,45.21,45.32,45.21,45.3,24200.0,32.7629,32.8426,32.7629,32.8281,24200.0
2014-07-24 11:00:00,45.3,45.44,45.29,45.38,42600.0,32.8281,32.9296,32.8209,32.8861,42600.0
2014-07-24 11:30:00,45.39,45.44,45.23,45.23,37800.0,32.8933,32.9296,32.7774,32.7774,37800.0
2014-07-24 12:00:00,45.24,45.28,45.2,45.26,30100.0,32.7846,32.8136,32.7557,32.7991,30100.0
2014-07-24 12:30:00,45.24,45.3,45.22,45.26,29000.0,32.7846,32.8281,32.7701,32.7991,29000.0
2014-07-24 13:00:00,45.25,45.27,45.16,45.2,31600.0,32.7919,32.8064,32.7267,32.7557,31600.0
2014-07-24 13:30:00,45.2,45.22,45.15,45.19,33600.0,32.7557,32.7701,32.7194,32.7484,33600.0
2014-07-24 14:00:00,45.2,45.21,45.12,45.2,49300.0,32.7557,32.7629,32.6977,32.7557,49300.0
2014-07-24 14:30:00,45.19,45.2,45.11,45.11,54800.0,32.7484,32.7557,32.6904,32.6904,54800.0
2014-07-24 15:00:00,45.11,45.16,45.1,45.13,46800.0,32.6904,32.7267,32.6832,32.7049,46800.0
2014-07-24 15:30:00,45.13,45.25,45.11,45.25,123400.0,32.7049,32.7919,32.6904,32.7919,123400.0
2014-07-25 09:30:00,44.99,45.08,44.89,44.94,150500.0,32.6035,32.6687,32.531,32.5672,150500.0
2014-07-25 10:00:00,44.97,45.07,44.92,44.97,54100.0,32.589,32.6614,32.5527,32.589,54100.0
2014-07-25 10:30:00,44.98,44.98,44.82,44.85,24200.0,32.5962,32.5962,32.4803,32.502,24200.0
2014-07-25 11:00:00,44.79,44.93,44.74,44.76,55800.0,32.4585,32.56,32.4223,32.4368,55800.0
2014-07-25 11:30:00,44.79,44.86,44.77,44.77,16800.0,32.4585,32.5093,32.444,32.444,16800.0
2014-07-25 12:00:00,44.77,44.92,44.74,44.92,36900.0,32.444,32.5527,32.4223,32.5527,36900.0
2014-07-25 12:30:00,44.92,44.93,44.84,44.89,43300.0,32.5527,32.56,32.4948,32.531,43300.0
2014-07-25 13:00:00,44.9,44.9,44.84,44.86,19800.0,32.5383,32.5383,32.4948,32.5093,19800.0
2014-07-25 13:30:00,44.85,44.89,44.81,44.82,29100.0,32.502,32.531,32.473,32.4803,29100.0
2014-07-25 14:00:00,44.81,44.88,44.76,44.87,27900.0,32.473,32.5238,32.4368,32.5165,27900.0
2014-07-25 14:30:00,44.87,44.93,44.83,44.84,35600.0,32.5165,32.56,32.4875,32.4948,35600.0
2014-07-25 15:00:00,44.84,44.84,44.76,44.8,37100.0,32.4948,32.4948,32.4368,32.4658,37100.0
2014-07-25 15:30:00,44.8,44.82,44.76,44.8,104000.0,32.4658,32.4803,32.4368,32.4658,104000.0
2014-07-28 09:30:00,44.82,44.9,44.41,44.43,84400.0,32.4803,32.5383,32.1832,32.1976,84400.0
2014-07-28 10:00:00,44.41,44.41,44.17,44.25,56200.0,32.1832,32.1832,32.0092,32.0672,56200.0
2014-07-28 10:30:00,44.27,44.37,44.23,44.24,40200.0,32.0817,32.1542,32.0527,32.06,40200.0
2014-07-28 11:00:00,44.28,44.4,44.27,44.36,46100.0,32.0889,32.1759,32.0817,32.1469,46100.0
2014-07-28 11:30:00,44.37,44.51,44.31,44.5,25600.0,32.1542,32.2556,32.1107,32.2484,25600.0
2014-07-28 12:00:00,44.47,44.52,44.36,44.41,10200.0,32.2266,32.2629,32.1469,32.1832,10200.0
2014-07-28 12:30:00,44.38,44.39,44.35,44.39,14200.0,32.1614,32.1687,32.1397,32.1687,14200.0
2014-07-28 13:00:00,44.38,44.42,44.3,44.42,15900.0,32.1614,32.1904,32.1034,32.1904,15900.0
2014-07-28 13:30:00,44.42,44.53,44.42,44.49,19800.0,32.1904,32.2701,32.1904,32.2411,19800.0
2014-07-28 14:00:00,44.49,44.52,44.43,44.43,27500.0,32.2411,32.2629,32.1976,32.1976,27500.0
2014-07-28 14:30:00,44.43,44.5,44.4,44.49,21500.0,32.1976,32.2484,32.1759,32.2411,21500.0
2014-07-28 15:00:00,44.5,44.5,44.37,44.39,31000.0,32.2484,32.2484,32.1542,32.1687,31000.0
2014-07-28 15:30:00,44.4,44.5,44.4,44.48,67600.0,32.1759,32.2484,32.1759,32.2339,67600.0
2014-07-29 09:30:00,44.77,44.84,44.71,44.83,29800.0,32.444,32.4948,32.4006,32.4875,29800.0
2014-07-29 10:00:00,44.81,44.81,44.66,44.81,37500.0,32.473,32.473,32.3643,32.473,37500.0
2014-07-29 10:30:00,44.81,44.87,44.74,44.77,32800.0,32.473,32.5165,32.4223,32.444,32800.0
2014-07-29 11:00:00,44.78,44.82,44.56,44.59,46700.0,32.4513,32.4803,32.2919,32.3136,46700.0
2014-07-29 11:30:00,44.59,44.82,44.59,44.79,31800.0,32.3136,32.4803,32.3136,32.4585,31800.0
2014-07-29 12:00:00,44.81,44.86,44.75,44.85,20300.0,32.473,32.5093,32.4295,32.502,20300.0
2014-07-29 12:30:00,44.84,45.0,44.84,44.97,27200.0,32.4948,32.6107,32.4948,32.589,27200.0
2014-07-29 13:00:00,44.96,44.96,44.85,44.94,20000.0,32.5817,32.5817,32.502,32.5672,20000.0
2014-07-29 13:30:00,44.94,44.94,44.82,44.93,33200.0,32.5672,32.5672,32.4803,32.56,33200.0
2014-07-29 14:00:00,44.92,44.99,44.85,44.9,99400.0,32.5527,32.6035,32.502,32.5383,99400.0
2014-07-29 14:30:00,44.9,44.93,44.86,44.92,59500.0,32.5383,32.56,32.5093,32.5527,59500.0
2014-07-29 15:00:00,44.91,44.95,44.85,44.88,82000.0,32.5455,32.5745,32.502,32.5238,82000.0
2014-07-29 15:30:00,44.87,44.88,44.61,44.63,99600.0,32.5165,32.5238,32.3281,32.3426,99600.0
2014-07-30 09:30:00,45.0,45.07,44.68,44.72,68600.0,32.6107,32.6614,32.3788,32.4078,68600.0
2014-07-30 10:00:00,44.72,44.72,44.47,44.48,45800.0,32.4078,32.4078,32.2266,32.2339,45800.0
2014-07-30 10:30:00,44.5,44.65,44.48,44.48,26000.0,32.2484,32.3571,32.2339,32.2339,26000.0
2014-07-30 11:00:00,44.51,44.74,44.42,44.68,27500.0,32.2556,32.4223,32.1904,32.3788,27500.0
2014-07-30 11:30:00,44.69,44.72,44.59,44.64,29800.0,32.3861,32.4078,32.3136,32.3498,29800.0
2014-07-30 12:00:00,44.65,44.75,44.61,44.74,15100.0,32.3571,32.4295,32.3281,32.4223,15100.0
2014-07-30 12:30:00,44.74,44.83,44.73,44.83,17700.0,32.4223,32.4875,32.4151,32.4875,17700.0
2014-07-30 13:00:00,44.83,44.9,44.77,44.77,67200.0,32.4875,32.5383,32.444,32.444,67200.0
2014-07-30 13:30:00,44.77,44.86,44.7,44.76,23300.0,32.444,32.5093,32.3933,32.4368,23300.0
2014-07-30 14:00:00,44.75,44.97,44.7,44.92,60500.0,32.4295,32.589,32.3933,32.5527,60500.0
2014-07-30 14:30:00,44.91,44.99,44.89,44.94,87600.0,32.5455,32.6035,32.531,32.5672,87600.0
2014-07-30 15:00:00,44.94,44.96,44.88,44.88,89100.0,32.5672,32.5817,32.5238,32.5238,89100.0
2014-07-30 15:30:00,44.87,44.91,44.83,44.83,121500.0,32.5165,32.5455,32.4875,32.4875,121500.0
2014-07-31 09:30:00,43.34,43.53,43.05,43.11,355000.0,31.4077,31.5454,31.1976,31.2411,355000.0
2014-07-31 10:00:00,43.11,43.41,43.07,43.23,93700.0,31.2411,31.4585,31.2121,31.328,93700.0
2014-07-31 10:30:00,43.23,43.35,43.03,43.07,103400.0,31.328,31.415,31.1831,31.2121,103400.0
2014-07-31 11:00:00,43.07,43.25,42.9,43.16,166400.0,31.2121,31.3425,31.0889,31.2773,166400.0
2014-07-31 11:30:00,43.16,43.36,43.13,43.28,67800.0,31.2773,31.4222,31.2556,31.3643,67800.0
2014-07-31 12:00:00,43.29,43.32,43.15,43.23,89400.0,31.3715,31.3933,31.2701,31.328,89400.0
2014-07-31 12:30:00,43.22,43.42,43.19,43.34,76200.0,31.3208,31.4657,31.299,31.4077,76200.0
2014-07-31 13:00:00,43.37,43.39,43.18,43.34,60900.0,31.4295,31.444,31.2918,31.4077,60900.0
2014-07-31 13:30:00,43.35,43.37,43.15,43.31,80900.0,31.415,31.4295,31.2701,31.386,80900.0
2014-07-31 14:00:00,43.32,43.39,43.27,43.38,83800.0,31.3933,31.444,31.357,31.4367,83800.0
2014-07-31 14:30:00,43.39,43.41,43.01,43.06,160300.0,31.444,31.4585,31.1686,31.2048,160300.0
2014-07-31 15:00:00,43.06,43.19,42.94,43.07,174300.0,31.2048,31.299,31.1179,31.2121,174300.0
2014-07-31 15:30:00,43.07,43.14,42.97,42.98,207400.0,31.2121,31.2628,31.1396,31.1469,207400.0
2014-08-01 09:30:00,43.17,43.38,43.16,43.32,110000.0,31.2845,31.4367,31.2773,31.3933,110000.0
2014-08-01 10:00:00,43.3,43.43,43.16,43.29,30600.0,31.3788,31.473,31.2773,31.3715,30600.0
2014-08-01 10:30:00,43.27,43.36,43.06,43.08,45200.0,31.357,31.4222,31.2048,31.2193,45200.0
2014-08-01 11:00:00,43.06,43.06,42.87,42.98,90700.0,31.2048,31.2048,31.0671,31.1469,90700.0
2014-08-01 11:30:00,42.98,42.98,42.69,42.71,34300.0,31.1469,31.1469,30.9367,30.9512,34300.0
2014-08-01 12:00:00,42.71,42.84,42.68,42.8,34700.0,30.9512,31.0454,30.9295,31.0164,34700.0
2014-08-01 12:30:00,42.79,42.82,42.7,42.73,17800.0,31.0092,31.0309,30.9439,30.9657,17800.0
2014-08-01 13:00:00,42.72,42.76,42.63,42.69,111200.0,30.9584,30.9874,30.8932,30.9367,111200.0
2014-08-01 13:30:00,42.69,42.73,42.57,42.64,138700.0,30.9367,30.9657,30.8497,30.9005,138700.0
2014-08-01 14:00:00,42.65,42.98,42.64,42.92,61100.0,30.9077,31.1469,30.9005,31.1034,61100.0
2014-08-01 14:30:00,42.94,43.04,42.9,42.95,53200.0,31.1179,31.1903,31.0889,31.1251,53200.0
2014-08-01 15:00:00,42.94,43.01,42.91,42.97,62200.0,31.1179,31.1686,31.0961,31.1396,62200.0
2014-08-01 15:30:00,42.97,43.02,42.91,42.93,113800.0,31.1396,31.1758,31.0961,31.1106,113800.0
2014-08-04 09:30:00,42.87,43.14,42.82,43.08,146300.0,31.0671,31.2628,31.0309,31.2193,146300.0
2014-08-04 10:00:00,43.09,43.24,43.05,43.17,84900.0,31.2266,31.3353,31.1976,31.2845,84900.0
2014-08-04 10:30:00,43.2,43.25,42.96,42.99,45800.0,31.3063,31.3425,31.1324,31.1541,45800.0
2014-08-04 11:00:00,42.98,43.16,42.96,43.09,41600.0,31.1469,31.2773,31.1324,31.2266,41600.0
2014-08-04 11:30:00,43.08,43.21,43.08,43.21,18900.0,31.2193,31.3135,31.2193,31.3135,18900.0
2014-08-04 12:00:00,43.22,43.3,43.19,43.3,28000.0,31.3208,31.3788,31.299,31.3788,28000.0
2014-08-04 12:30:00,43.27,43.28,43.14,43.15,35000.0,31.357,31.3643,31.2628,31.2701,35000.0
2014-08-04 13:00:00,43.16,43.18,43.11,43.15,33500.0,31.2773,31.2918,31.2411,31.2701,33500.0
2014-08-04 13:30:00,43.16,43.36,43.16,43.3,15600.0,31.2773,31.4222,31.2773,31.3788,15600.0
2014-08-04 14:00:00,43.29,43.32,43.19,43.22,76400.0,31.3715,31.3933,31.299,31.3208,76400.0
2014-08-04 14:30:00,43.23,43.35,43.22,43.31,17100.0,31.328,31.415,31.3208,31.386,17100.0
2014-08-04 15:00:00,43.32,43.41,43.31,43.4,25500.0,31.3933,31.4585,31.386,31.4512,25500.0
2014-08-04 15:30:00,43.4,43.53,43.4,43.51,171200.0,31.4512,31.5454,31.4512,31.5309,171200.0
2014-08-05 09:30:00,43.27,43.32,42.96,43.07,61100.0,31.357,31.3933,31.1324,31.2121,61100.0
2014-08-05 10:00:00,43.07,43.12,42.95,43.12,40300.0,31.2121,31.2483,31.1251,31.2483,40300.0
2014-08-05 10:30:00,43.1,43.33,43.04,43.26,80600.0,31.2338,31.4005,31.1903,31.3498,80600.0
2014-08-05 11:00:00,43.29,43.41,43.2,43.36,59300.0,31.3715,31.4585,31.3063,31.4222,59300.0
2014-08-05 11:30:00,43.34,43.34,43.07,43.11,26100.0,31.4077,31.4077,31.2121,31.2411,26100.0
2014-08-05 12:00:00,43.14,43.17,43.06,43.1,8900.0,31.2628,31.2845,31.2048,31.2338,8900.0
2014-08-05 12:30:00,43.08,43.1,42.99,43.07,16900.0,31.2193,31.2338,31.1541,31.2121,16900.0
2014-08-05 13:00:00,43.06,43.23,43.03,43.23,11200.0,31.2048,31.328,31.1831,31.328,11200.0
2014-08-05 13:30:00,43.22,43.25,42.9,42.97,44100.0,31.3208,31.3425,31.0889,31.1396,44100.0
2014-08-05 14:00:00,42.99,43.01,42.78,42.95,68500.0,31.1541,31.1686,31.0019,31.1251,68500.0
2014-08-05 14:30:00,42.95,43.14,42.95,43.08,70400.0,31.1251,31.2628,31.1251,31.2193,70400.0
2014-08-05 15:00:00,43.07,43.08,42.94,43.0,42900.0,31.2121,31.2193,31.1179,31.1614,42900.0
2014-08-05 15:30:00,43.0,43.15,43.0,43.03,90300.0,31.1614,31.2701,31.1614,31.1831,90300.0
2014-08-06 09:30:00,42.56,42.99,42.51,42.98,86100.0,30.8425,31.1541,30.8063,31.1469,86100.0
2014-08-06 10:00:00,43.0,43.15,42.92,43.09,42200.0,31.1614,31.2701,31.1034,31.2266,42200.0
2014-08-06 10:30:00,43.1,43.14,42.93,43.14,46700.0,31.2338,31.2628,31.1106,31.2628,46700.0
2014-08-06 11:00:00,43.12,43.26,42.98,42.98,58900.0,31.2483,31.3498,31.1469,31.1469,58900.0
2014-08-06 11:30:00,43.0,43.14,42.97,43.11,14100.0,31.1614,31.2628,31.1396,31.2411,14100.0
2014-08-06 12:00:00,43.13,43.18,43.03,43.12,36100.0,31.2556,31.2918,31.1831,31.2483,36100.0
2014-08-06 12:30:00,43.13,43.17,43.07,43.13,9900.0,31.2556,31.2845,31.2121,31.2556,9900.0
2014-08-06 13:00:00,43.11,43.13,43.0,43.07,26100.0,31.2411,31.2556,31.1614,31.2121,26100.0
2014-08-06 13:30:00,43.05,43.05,42.86,42.86,23400.0,31.1976,31.1976,31.0599,31.0599,23400.0
2014-08-06 14:00:00,42.86,43.06,42.86,43.05,34900.0,31.0599,31.2048,31.0599,31.1976,34900.0
2014-08-06 14:30:00,43.05,43.14,43.04,43.12,51500.0,31.1976,31.2628,31.1903,31.2483,51500.0
2014-08-06 15:00:00,43.11,43.19,42.99,43.02,136100.0,31.2411,31.299,31.1541,31.1758,136100.0
2014-08-06 15:30:00,43.0,43.04,42.94,43.0,102200.0,31.1614,31.1903,31.1179,31.1614,102200.0
2014-08-07 09:30:00,42.65,42.76,42.55,42.69,73900.0,30.9077,30.9874,30.8352,30.9367,73900.0
2014-08-07 10:00:00,42.68,42.71,42.35,42.51,59500.0,30.9295,30.9512,30.6903,30.8063,59500.0
2014-08-07 10:30:00,42.51,42.59,42.28,42.39,65000.0,30.8063,30.8642,30.6396,30.7193,65000.0
2014-08-07 11:00:00,42.38,42.38,42.01,42.15,137700.0,30.7121,30.7121,30.4439,30.5454,137700.0
2014-08-07 11:30:00,42.15,42.27,42.07,42.16,35800.0,30.5454,30.6323,30.4874,30.5526,35800.0
2014-08-07 12:00:00,42.16,42.16,41.95,42.03,50100.0,30.5526,30.5526,30.4004,30.4584,50100.0
2014-08-07 12:30:00,42.02,42.08,41.92,42.08,26900.0,30.4512,30.4946,30.3787,30.4946,26900.0
2014-08-07 13:00:00,42.06,42.17,42.03,42.04,82200.0,30.4802,30.5599,30.4584,30.4657,82200.0
2014-08-07 13:30:00,42.04,42.2,41.99,42.2,80100.0,30.4657,30.5816,30.4294,30.5816,80100.0
2014-08-07 14:00:00,42.18,42.18,42.07,42.07,34500.0,30.5671,30.5671,30.4874,30.4874,34500.0
2014-08-07 14:30:00,42.06,42.06,41.93,41.93,70100.0,30.4802,30.4802,30.3859,30.3859,70100.0
2014-08-07 15:00:00,41.92,42.02,41.88,41.95,48300.0,30.3787,30.4512,30.3497,30.4004,48300.0
2014-08-07 15:30:00,41.96,42.1,41.93,42.03,89900.0,30.4077,30.5091,30.3859,30.4584,89900.0
2014-08-08 09:30:00,42.62,42.79,42.54,42.71,90600.0,30.886,31.0092,30.828,30.9512,90600.0
2014-08-08 10:00:00,42.71,42.78,42.5,42.61,67000.0,30.9512,31.0019,30.799,30.8787,67000.0
2014-08-08 10:30:00,42.61,42.94,42.59,42.79,53100.0,30.8787,31.1179,30.8642,31.0092,53100.0
2014-08-08 11:00:00,42.76,42.99,42.74,42.89,52500.0,30.9874,31.1541,30.9729,31.0816,52500.0
2014-08-08 11:30:00,42.89,42.95,42.8,42.89,64400.0,31.0816,31.1251,31.0164,31.0816,64400.0
2014-08-08 12:00:00,42.88,42.89,42.75,42.81,39900.0,31.0744,31.0816,30.9802,31.0237,39900.0
2014-08-08 12:30:00,42.8,42.89,42.78,42.88,21500.0,31.0164,31.0816,31.0019,31.0744,21500.0
2014-08-08 13:00:00,42.88,43.2,42.87,43.2,53900.0,31.0744,31.3063,31.0671,31.3063,53900.0
2014-08-08 13:30:00,43.2,43.25,43.13,43.2,96500.0,31.3063,31.3425,31.2556,31.3063,96500.0
2014-08-08 14:00:00,43.19,43.25,43.19,43.23,38300.0,31.299,31.3425,31.299,31.328,38300.0
2014-08-08 14:30:00,43.23,43.25,43.16,43.2,72400.0,31.328,31.3425,31.2773,31.3063,72400.0
2014-08-08 15:00:00,43.19,43.26,43.18,43.26,98400.0,31.299,31.3498,31.2918,31.3498,98400.0
2014-08-08 15:30:00,43.26,43.39,43.24,43.37,182600.0,31.3498,31.444,31.3353,31.4295,182600.0
2014-08-11 09:30:00,42.87,43.08,42.87,43.04,80500.0,31.0671,31.2193,31.0671,31.1903,80500.0
2014-08-11 10:00:00,43.04,43.08,42.94,42.97,29200.0,31.1903,31.2193,31.1179,31.1396,29200.0
2014-08-11 10:30:00,42.96,43.08,42.96,43.03,32300.0,31.1324,31.2193,31.1324,31.1831,32300.0
2014-08-11 11:00:00,43.01,43.29,42.98,43.28,26000.0,31.1686,31.3715,31.1469,31.3643,26000.0
2014-08-11 11:30:00,43.28,43.3,43.17,43.17,13600.0,31.3643,31.3788,31.2845,31.2845,13600.0
2014-08-11 12:00:00,43.14,43.18,43.11,43.14,14200.0,31.2628,31.2918,31.2411,31.2628,14200.0
2014-08-11 12:30:00,43.13,43.25,43.13,43.17,26500.0,31.2556,31.3425,31.2556,31.2845,26500.0
2014-08-11 13:00:00,43.19,43.22,43.15,43.16,24300.0,31.299,31.3208,31.2701,31.2773,24300.0
2014-08-11 13:30:00,43.16,43.21,43.08,43.15,24000.0,31.2773,31.3135,31.2193,31.2701,24000.0
2014-08-11 14:00:00,43.14,43.18,43.1,43.12,14800.0,31.2628,31.2918,31.2338,31.2483,14800.0
2014-08-11 14:30:00,43.11,43.15,43.01,43.14,71900.0,31.2411,31.2701,31.1686,31.2628,71900.0
2014-08-11 15:00:00,43.12,43.16,43.02,43.09,91000.0,31.2483,31.2773,31.1758,31.2266,91000.0
2014-08-11 15:30:00,43.08,43.17,43.07,43.13,131600.0,31.2193,31.2845,31.2121,31.2556,131600.0
2014-08-12 09:30:00,42.78,42.98,42.69,42.94,52700.0,31.0019,31.1469,30.9367,31.1179,52700.0
2014-08-12 10:00:00,42.92,42.92,42.76,42.8,30500.0,31.1034,31.1034,30.9874,31.0164,30500.0
2014-08-12 10:30:00,42.79,42.84,42.66,42.73,26500.0,31.0092,31.0454,30.915,30.9657,26500.0
2014-08-12 11:00:00,42.72,42.82,42.6,42.82,31200.0,30.9584,31.0309,30.8715,31.0309,31200.0
2014-08-12 11:30:00,42.81,42.94,42.77,42.9,18800.0,31.0237,31.1179,30.9947,31.0889,18800.0
2014-08-12 12:00:00,42.89,42.92,42.81,42.88,44500.0,31.0816,31.1034,31.0237,31.0744,44500.0
2014-08-12 12:30:00,42.89,43.01,42.89,42.92,33400.0,31.0816,31.1686,31.0816,31.1034,33400.0
2014-08-12 13:00:00,42.92,42.96,42.87,42.92,27500.0,31.1034,31.1324,31.0671,31.1034,27500.0
2014-08-12 13:30:00,42.92,42.98,42.88,42.96,20500.0,31.1034,31.1469,31.0744,31.1324,20500.0
2014-08-12 14:00:00,42.96,42.98,42.78,42.8,52900.0,31.1324,31.1469,31.0019,31.0164,52900.0
2014-08-12 14:30:00,42.8,42.92,42.79,42.92,18400.0,31.0164,31.1034,31.0092,31.1034,18400.0
2014-08-12 15:00:00,42.9,42.94,42.88,42.88,15100.0,31.0889,31.1179,31.0744,31.0744,15100.0
2014-08-12 15:30:00,42.88,42.98,42.86,42.95,49600.0,31.0744,31.1469,31.0599,31.1251,49600.0
2014-08-13 09:30:00,43.02,43.26,43.0,43.0,68800.0,31.1758,31.3498,31.1614,31.1614,68800.0
2014-08-13 10:00:00,43.03,43.13,43.0,43.06,40100.0,31.1831,31.2556,31.1614,31.2048,40100.0
2014-08-13 10:30:00,43.08,43.1,43.02,43.08,44100.0,31.2193,31.2338,31.1758,31.2193,44100.0
2014-08-13 11:00:00,43.08,43.13,43.05,43.08,41000.0,31.2193,31.2556,31.1976,31.2193,41000.0
2014-08-13 11:30:00,43.07,43.16,43.06,43.12,56100.0,31.2121,31.2773,31.2048,31.2483,56100.0
2014-08-13 12:00:00,43.14,43.19,43.06,43.06,24600.0,31.2628,31.299,31.2048,31.2048,24600.0
2014-08-13 12:30:00,43.06,43.17,43.05,43.16,21700.0,31.2048,31.2845,31.1976,31.2773,21700.0
2014-08-13 13:00:00,43.17,43.25,43.17,43.18,31400.0,31.2845,31.3425,31.2845,31.2918,31400.0
2014-08-13 13:30:00,43.17,43.17,43.07,43.11,57900.0,31.2845,31.2845,31.2121,31.2411,57900.0
2014-08-13 14:00:00,43.11,43.19,43.11,43.19,58100.0,31.2411,31.299,31.2411,31.299,58100.0
2014-08-13 14:30:00,43.19,43.24,43.09,43.12,92400.0,31.299,31.3353,31.2266,31.2483,92400.0
2014-08-13 15:00:00,43.11,43.19,43.11,43.12,51700.0,31.2411,31.299,31.2411,31.2483,51700.0
2014-08-13 15:30:00,43.12,43.19,43.1,43.19,134500.0,31.2483,31.299,31.2338,31.299,134500.0
2014-08-14 09:30:00,43.56,43.56,43.32,43.33,36600.0,31.5672,31.5672,31.3933,31.4005,36600.0
2014-08-14 10:00:00,43.32,43.35,43.19,43.32,47600.0,31.3933,31.415,31.299,31.3933,47600.0
2014-08-14 10:30:00,43.31,43.31,43.16,43.19,79900.0,31.386,31.386,31.2773,31.299,79900.0
2014-08-14 11:00:00,43.19,43.25,43.13,43.16,46400.0,31.299,31.3425,31.2556,31.2773,46400.0
2014-08-14 11:30:00,43.17,43.2,43.11,43.12,34000.0,31.2845,31.3063,31.2411,31.2483,34000.0
2014-08-14 12:00:00,43.12,43.12,43.03,43.04,22800.0,31.2483,31.2483,31.1831,31.1903,22800.0
2014-08-14 12:30:00,43.04,43.04,42.96,42.96,22300.0,31.1903,31.1903,31.1324,31.1324,22300.0
2014-08-14 13:00:00,42.97,42.97,42.85,42.86,22000.0,31.1396,31.1396,31.0527,31.0599,22000.0
2014-08-14 13:30:00,42.85,42.86,42.75,42.79,30600.0,31.0527,31.0599,30.9802,31.0092,30600.0
2014-08-14 14:00:00,42.79,42.9,42.79,42.89,14200.0,31.0092,31.0889,31.0092,31.0816,14200.0
2014-08-14 14:30:00,42.89,42.9,42.84,42.85,15300.0,31.0816,31.0889,31.0454,31.0527,15300.0
2014-08-14 15:00:00,42.85,42.9,42.84,42.89,24200.0,31.0527,31.0889,31.0454,31.0816,24200.0
2014-08-14 15:30:00,42.89,42.89,42.82,42.83,95600.0,31.0816,31.0816,31.0309,31.0382,95600.0
2014-08-15 09:30:00,43.09,43.17,42.95,43.06,41400.0,31.2266,31.2845,31.1251,31.2048,41400.0
2014-08-15 10:00:00,43.06,43.21,43.06,43.18,39300.0,31.2048,31.3135,31.2048,31.2918,39300.0
2014-08-15 10:30:00,43.17,43.24,42.61,42.77,77700.0,31.2845,31.3353,30.8787,30.9947,77700.0
2014-08-15 11:00:00,42.77,42.9,42.68,42.68,44300.0,30.9947,31.0889,30.9295,30.9295,44300.0
2014-08-15 11:30:00,42.69,42.82,42.63,42.68,26700.0,30.9367,31.0309,30.8932,30.9295,26700.0
2014-08-15 12:00:00,42.66,42.77,42.62,42.77,31000.0,30.915,30.9947,30.886,30.9947,31000.0
2014-08-15 12:30:00,42.78,42.82,42.71,42.8,13500.0,31.0019,31.0309,30.9512,31.0164,13500.0
2014-08-15 13:00:00,42.8,42.86,42.76,42.76,15000.0,31.0164,31.0599,30.9874,30.9874,15000.0
2014-08-15 13:30:00,42.76,42.78,42.68,42.72,36800.0,30.9874,31.0019,30.9295,30.9584,36800.0
2014-08-15 14:00:00,42.72,42.84,42.72,42.84,39500.0,30.9584,31.0454,30.9584,31.0454,39500.0
2014-08-15 14:30:00,42.84,42.92,42.83,42.9,30500.0,31.0454,31.1034,31.0382,31.0889,30500.0
2014-08-15 15:00:00,42.9,42.92,42.84,42.86,54200.0,31.0889,31.1034,31.0454,31.0599,54200.0
2014-08-15 15:30:00,42.86,43.03,42.86,42.99,81500.0,31.0599,31.1831,31.0599,31.1541,81500.0
2014-08-18 09:30:00,43.43,43.48,43.24,43.3,53500.0,31.473,31.5092,31.3353,31.3788,53500.0
2014-08-18 10:00:00,43.3,43.37,43.26,43.28,39100.0,31.3788,31.4295,31.3498,31.3643,39100.0
2014-08-18 10:30:00,43.26,43.29,43.2,43.23,16300.0,31.3498,31.3715,31.3063,31.328,16300.0
2014-08-18 11:00:00,43.24,43.33,43.22,43.33,30200.0,31.3353,31.4005,31.3208,31.4005,30200.0
2014-08-18 11:30:00,43.31,43.38,43.29,43.32,20200.0,31.386,31.4367,31.3715,31.3933,20200.0
2014-08-18 12:00:00,43.31,43.35,43.26,43.33,14700.0,31.386,31.415,31.3498,31.4005,14700.0
2014-08-18 12:30:00,43.33,43.39,43.33,43.34,19800.0,31.4005,31.444,31.4005,31.4077,19800.0
2014-08-18 13:00:00,43.33,43.36,43.31,43.35,10700.0,31.4005,31.4222,31.386,31.415,10700.0
2014-08-18 13:30:00,43.36,43.43,43.36,43.38,9900.0,31.4222,31.473,31.4222,31.4367,9900.0
2014-08-18 14:00:00,43.37,43.4,43.36,43.4,13900.0,31.4295,31.4512,31.4222,31.4512,13900.0
2014-08-18 14:30:00,43.39,43.43,43.32,43.32,35500.0,31.444,31.473,31.3933,31.3933,35500.0
2014-08-18 15:00:00,43.32,43.43,43.31,43.36,41100.0,31.3933,31.473,31.386,31.4222,41100.0
2014-08-18 15:30:00,43.36,43.44,43.36,43.44,92900.0,31.4222,31.4802,31.4222,31.4802,92900.0
2014-08-19 09:30:00,43.09,43.25,42.96,43.25,100100.0,31.2266,31.3425,31.1324,31.3425,100100.0
2014-08-19 10:00:00,43.27,43.3,43.19,43.27,28900.0,31.357,31.3788,31.299,31.357,28900.0
2014-08-19 10:30:00,43.28,43.35,43.24,43.26,69100.0,31.3643,31.415,31.3353,31.3498,69100.0
2014-08-19 11:00:00,43.25,43.31,43.25,43.25,58200.0,31.3425,31.386,31.3425,31.3425,58200.0
2014-08-19 11:30:00,43.25,43.37,43.21,43.36,22900.0,31.3425,31.4295,31.3135,31.4222,22900.0
2014-08-19 12:00:00,43.36,43.42,43.34,43.39,9100.0,31.4222,31.4657,31.4077,31.444,9100.0
2014-08-19 12:30:00,43.4,43.4,43.23,43.24,23600.0,31.4512,31.4512,31.328,31.3353,23600.0
2014-08-19 13:00:00,43.23,43.25,43.21,43.25,36900.0,31.328,31.3425,31.3135,31.3425,36900.0
2014-08-19 13:30:00,43.24,43.25,43.15,43.16,26400.0,31.3353,31.3425,31.2701,31.2773,26400.0
2014-08-19 14:00:00,43.15,43.2,43.15,43.18,42100.0,31.2701,31.3063,31.2701,31.2918,42100.0
2014-08-19 14:30:00,43.17,43.2,43.16,43.2,21000.0,31.2845,31.3063,31.2773,31.3063,21000.0
2014-08-19 15:00:00,43.19,43.23,43.18,43.22,27800.0,31.299,31.328,31.2918,31.3208,27800.0
2014-08-19 15:30:00,43.22,43.22,43.19,43.22,75500.0,31.3208,31.3208,31.299,31.3208,75500.0
2014-08-20 09:30:00,42.96,43.04,42.88,42.98,49900.0,31.1324,31.1903,31.0744,31.1469,49900.0
2014-08-20 10:00:00,42.97,43.16,42.97,43.14,35100.0,31.1396,31.2773,31.1396,31.2628,35100.0
2014-08-20 10:30:00,43.15,43.18,43.11,43.13,17000.0,31.2701,31.2918,31.2411,31.2556,17000.0
2014-08-20 11:00:00,43.12,43.16,43.07,43.12,31900.0,31.2483,31.2773,31.2121,31.2483,31900.0
2014-08-20 11:30:00,43.12,43.21,43.12,43.21,6300.0,31.2483,31.3135,31.2483,31.3135,6300.0
2014-08-20 12:00:00,43.2,43.2,43.15,43.18,6600.0,31.3063,31.3063,31.2701,31.2918,6600.0
2014-08-20 12:30:00,43.17,43.28,43.14,43.27,31600.0,31.2845,31.3643,31.2628,31.357,31600.0
2014-08-20 13:00:00,43.27,43.28,43.17,43.2,21200.0,31.357,31.3643,31.2845,31.3063,21200.0
2014-08-20 13:30:00,43.2,43.2,43.13,43.16,11700.0,31.3063,31.3063,31.2556,31.2773,11700.0
2014-08-20 14:00:00,43.15,43.16,43.04,43.13,45100.0,31.2701,31.2773,31.1903,31.2556,45100.0
2014-08-20 14:30:00,43.11,43.24,43.11,43.24,43000.0,31.2411,31.3353,31.2411,31.3353,43000.0
2014-08-20 15:00:00,43.23,43.26,43.21,43.25,114600.0,31.328,31.3498,31.3135,31.3425,114600.0
2014-08-20 15:30:00,43.25,43.29,43.22,43.24,166500.0,31.3425,31.3715,31.3208,31.3353,166500.0
2014-08-21 09:30:00,43.23,43.31,43.13,43.21,57500.0,31.328,31.386,31.2556,31.3135,57500.0
2014-08-21 10:00:00,43.22,43.36,43.2,43.36,47600.0,31.3208,31.4222,31.3063,31.4222,47600.0
2014-08-21 10:30:00,43.36,43.4,43.34,43.37,42100.0,31.4222,31.4512,31.4077,31.4295,42100.0
2014-08-21 11:00:00,43.37,43.5,43.37,43.39,36400.0,31.4295,31.5237,31.4295,31.444,36400.0
2014-08-21 11:30:00,43.41,43.52,43.39,43.51,15300.0,31.4585,31.5382,31.444,31.5309,15300.0
2014-08-21 12:00:00,43.51,43.65,43.51,43.63,32400.0,31.5309,31.6324,31.5309,31.6179,32400.0
2014-08-21 12:30:00,43.63,43.64,43.48,43.48,17300.0,31.6179,31.6252,31.5092,31.5092,17300.0
2014-08-21 13:00:00,43.48,43.56,43.48,43.55,17500.0,31.5092,31.5672,31.5092,31.5599,17500.0
2014-08-21 13:30:00,43.54,43.56,43.5,43.56,22800.0,31.5527,31.5672,31.5237,31.5672,22800.0
2014-08-21 14:00:00,43.55,43.56,43.53,43.55,19700.0,31.5599,31.5672,31.5454,31.5599,19700.0
2014-08-21 14:30:00,43.54,43.56,43.52,43.55,26400.0,31.5527,31.5672,31.5382,31.5599,26400.0
2014-08-21 15:00:00,43.55,43.61,43.53,43.59,41000.0,31.5599,31.6034,31.5454,31.5889,41000.0
2014-08-21 15:30:00,43.61,43.66,43.6,43.61,79300.0,31.6034,31.6396,31.5962,31.6034,79300.0
2014-08-22 09:30:00,43.36,43.36,43.12,43.19,23800.0,31.4222,31.4222,31.2483,31.299,23800.0
2014-08-22 10:00:00,43.17,43.26,43.12,43.2,15300.0,31.2845,31.3498,31.2483,31.3063,15300.0
2014-08-22 10:30:00,43.22,43.27,42.95,42.95,25800.0,31.3208,31.357,31.1251,31.1251,25800.0
2014-08-22 11:00:00,42.95,43.38,42.9,43.33,291900.0,31.1251,31.4367,31.0889,31.4005,291900.0
2014-08-22 11:30:00,43.33,43.33,43.02,43.21,49900.0,31.4005,31.4005,31.1758,31.3135,49900.0
2014-08-22 12:00:00,43.21,43.29,43.19,43.22,18100.0,31.3135,31.3715,31.299,31.3208,18100.0
2014-08-22 12:30:00,43.22,43.23,43.15,43.21,15700.0,31.3208,31.328,31.2701,31.3135,15700.0
2014-08-22 13:00:00,43.22,43.3,43.21,43.27,19000.0,31.3208,31.3788,31.3135,31.357,19000.0
2014-08-22 13:30:00,43.26,43.33,43.26,43.32,21400.0,31.3498,31.4005,31.3498,31.3933,21400.0
2014-08-22 14:00:00,43.33,43.39,43.3,43.36,40700.0,31.4005,31.444,31.3788,31.4222,40700.0
2014-08-22 14:30:00,43.37,43.37,43.3,43.33,14700.0,31.4295,31.4295,31.3788,31.4005,14700.0
2014-08-22 15:00:00,43.33,43.45,43.33,43.4,38300.0,31.4005,31.4875,31.4005,31.4512,38300.0
2014-08-22 15:30:00,43.4,43.45,43.34,43.41,179200.0,31.4512,31.4875,31.4077,31.4585,179200.0
2014-08-25 09:30:00,44.01,44.01,43.83,43.91,39500.0,31.8933,31.8933,31.7628,31.8208,39500.0
2014-08-25 10:00:00,43.89,44.0,43.84,43.85,30100.0,31.8063,31.886,31.7701,31.7773,30100.0
2014-08-25 10:30:00,43.84,44.02,43.82,43.96,31700.0,31.7701,31.9005,31.7556,31.857,31700.0
2014-08-25 11:00:00,43.98,44.15,43.97,44.15,45400.0,31.8715,31.9947,31.8643,31.9947,45400.0
2014-08-25 11:30:00,44.15,44.25,44.13,44.13,11300.0,31.9947,32.0672,31.9802,31.9802,11300.0
2014-08-25 12:00:00,44.12,44.15,44.02,44.14,20200.0,31.973,31.9947,31.9005,31.9875,20200.0
2014-08-25 12:30:00,44.12,44.16,44.03,44.03,13200.0,31.973,32.002,31.9078,31.9078,13200.0
2014-08-25 13:00:00,44.04,44.12,44.03,44.11,11200.0,31.915,31.973,31.9078,31.9658,11200.0
2014-08-25 13:30:00,44.1,44.11,44.05,44.05,12900.0,31.9585,31.9658,31.9223,31.9223,12900.0
2014-08-25 14:00:00,44.04,44.07,44.02,44.03,16200.0,31.915,31.9368,31.9005,31.9078,16200.0
2014-08-25 14:30:00,44.03,44.08,43.99,44.06,16300.0,31.9078,31.944,31.8788,31.9295,16300.0
2014-08-25 15:00:00,44.09,44.14,44.06,44.12,27200.0,31.9513,31.9875,31.9295,31.973,27200.0
2014-08-25 15:30:00,44.13,44.18,44.11,44.17,85000.0,31.9802,32.0165,31.9658,32.0092,85000.0
2014-08-26 09:30:00,44.03,44.35,44.02,44.25,63300.0,31.9078,32.1397,31.9005,32.0672,63300.0
2014-08-26 10:00:00,44.25,44.38,44.21,44.29,22300.0,32.0672,32.1614,32.0382,32.0962,22300.0
2014-08-26 10:30:00,44.26,44.46,44.26,44.44,21800.0,32.0745,32.2194,32.0745,32.2049,21800.0
2014-08-26 11:00:00,44.44,44.64,44.44,44.6,27100.0,32.2049,32.3498,32.2049,32.3208,27100.0
2014-08-26 11:30:00,44.59,44.62,44.41,44.41,21600.0,32.3136,32.3353,32.1832,32.1832,21600.0
2014-08-26 12:00:00,44.42,44.43,44.38,44.39,4200.0,32.1904,32.1976,32.1614,32.1687,4200.0
2014-08-26 12:30:00,44.37,44.43,44.37,44.38,5800.0,32.1542,32.1976,32.1542,32.1614,5800.0
2014-08-26 13:00:00,44.38,44.4,44.35,44.39,4400.0,32.1614,32.1759,32.1397,32.1687,4400.0
2014-08-26 13:30:00,44.37,44.37,44.31,44.33,4500.0,32.1542,32.1542,32.1107,32.1252,4500.0
2014-08-26 14:00:00,44.33,44.38,44.33,44.34,8100.0,32.1252,32.1614,32.1252,32.1324,8100.0
2014-08-26 14:30:00,44.35,44.38,44.33,44.35,7700.0,32.1397,32.1614,32.1252,32.1397,7700.0
2014-08-26 15:00:00,44.35,44.38,44.34,44.34,17800.0,32.1397,32.1614,32.1324,32.1324,17800.0
2014-08-26 15:30:00,44.34,44.36,44.29,44.29,65600.0,32.1324,32.1469,32.0962,32.0962,65600.0
2014-08-27 09:30:00,44.35,44.44,44.22,44.35,41400.0,32.1397,32.2049,32.0455,32.1397,41400.0
2014-08-27 10:00:00,44.37,44.39,44.22,44.31,15700.0,32.1542,32.1687,32.0455,32.1107,15700.0
2014-08-27 10:30:00,44.29,44.53,44.27,44.5,10400.0,32.0962,32.2701,32.0817,32.2484,10400.0
2014-08-27 11:00:00,44.51,44.67,44.51,44.61,22500.0,32.2556,32.3716,32.2556,32.3281,22500.0
2014-08-27 11:30:00,44.59,44.7,44.55,44.7,48900.0,32.3136,32.3933,32.2846,32.3933,48900.0
2014-08-27 12:00:00,44.7,44.74,44.7,44.72,18500.0,32.3933,32.4223,32.3933,32.4078,18500.0
2014-08-27 12:30:00,44.72,44.77,44.7,44.71,11400.0,32.4078,32.444,32.3933,32.4006,11400.0
2014-08-27 13:00:00,44.72,44.73,44.65,44.68,17900.0,32.4078,32.4151,32.3571,32.3788,17900.0
2014-08-27 13:30:00,44.69,44.73,44.68,44.72,19200.0,32.3861,32.4151,32.3788,32.4078,19200.0
2014-08-27 14:00:00,44.71,44.81,44.7,44.76,25400.0,32.4006,32.473,32.3933,32.4368,25400.0
2014-08-27 14:30:00,44.75,44.76,44.72,44.72,10100.0,32.4295,32.4368,32.4078,32.4078,10100.0
2014-08-27 15:00:00,44.71,44.74,44.67,44.71,77400.0,32.4006,32.4223,32.3716,32.4006,77400.0
2014-08-27 15:30:00,44.71,44.75,44.69,44.72,71600.0,32.4006,32.4295,32.3861,32.4078,71600.0
2014-08-28 09:30:00,44.11,44.24,44.07,44.17,64800.0,31.9658,32.06,31.9368,32.0092,64800.0
2014-08-28 10:00:00,44.17,44.2,44.02,44.13,20500.0,32.0092,32.031,31.9005,31.9802,20500.0
2014-08-28 10:30:00,44.13,44.14,44.02,44.02,15600.0,31.9802,31.9875,31.9005,31.9005,15600.0
2014-08-28 11:00:00,44.03,44.1,43.85,43.9,34600.0,31.9078,31.9585,31.7773,31.8136,34600.0
2014-08-28 11:30:00,43.92,43.92,43.8,43.8,8700.0,31.8281,31.8281,31.7411,31.7411,8700.0
2014-08-28 12:00:00,43.8,43.88,43.73,43.87,10400.0,31.7411,31.7991,31.6904,31.7918,10400.0
2014-08-28 12:30:00,43.86,43.9,43.84,43.86,8500.0,31.7846,31.8136,31.7701,31.7846,8500.0
2014-08-28 13:00:00,43.86,43.86,43.8,43.82,8100.0,31.7846,31.7846,31.7411,31.7556,8100.0
2014-08-28 13:30:00,43.84,43.92,43.84,43.87,12100.0,31.7701,31.8281,31.7701,31.7918,12100.0
2014-08-28 14:00:00,43.89,43.89,43.86,43.88,6600.0,31.8063,31.8063,31.7846,31.7991,6600.0
2014-08-28 14:30:00,43.88,43.89,43.84,43.84,8200.0,31.7991,31.8063,31.7701,31.7701,8200.0
2014-08-28 15:00:00,43.83,43.91,43.83,43.89,17500.0,31.7628,31.8208,31.7628,31.8063,17500.0
2014-08-28 15:30:00,43.89,43.95,43.89,43.9,40500.0,31.8063,31.8498,31.8063,31.8136,40500.0
2014-08-29 09:30:00,43.99,44.08,43.88,44.01,39000.0,31.8788,31.944,31.7991,31.8933,39000.0
2014-08-29 10:00:00,43.99,43.99,43.82,43.86,56000.0,31.8788,31.8788,31.7556,31.7846,56000.0
2014-08-29 10:30:00,43.85,43.98,43.82,43.92,28700.0,31.7773,31.8715,31.7556,31.8281,28700.0
2014-08-29 11:00:00,43.94,44.21,43.94,44.18,92200.0,31.8426,32.0382,31.8426,32.0165,92200.0
2014-08-29 11:30:00,44.18,44.29,44.17,44.25,31900.0,32.0165,32.0962,32.0092,32.0672,31900.0
2014-08-29 12:00:00,44.25,44.31,44.13,44.14,16800.0,32.0672,32.1107,31.9802,31.9875,16800.0
2014-08-29 12:30:00,44.13,44.25,44.12,44.24,13600.0,31.9802,32.0672,31.973,32.06,13600.0
2014-08-29 13:00:00,44.23,44.29,44.2,44.22,21400.0,32.0527,32.0962,32.031,32.0455,21400.0
2014-08-29 13:30:00,44.21,44.21,44.16,44.16,14800.0,32.0382,32.0382,32.002,32.002,14800.0
2014-08-29 14:00:00,44.16,44.2,44.14,44.19,28700.0,32.002,32.031,31.9875,32.0237,28700.0
2014-08-29 14:30:00,44.18,44.23,44.18,44.23,38300.0,32.0165,32.0527,32.0165,32.0527,38300.0
2014-08-29 15:00:00,44.23,44.33,44.21,44.33,57000.0,32.0527,32.1252,32.0382,32.1252,57000.0
2014-08-29 15:30:00,44.33,44.35,44.27,44.3,216200.0,32.1252,32.1397,32.0817,32.1034,216200.0
2014-09-02 09:30:00,45.24,45.24,44.9,45.0,147300.0,32.7846,32.7846,32.5383,32.6107,147300.0
2014-09-02 10:00:00,45.0,45.03,44.79,44.84,56000.0,32.6107,32.6325,32.4585,32.4948,56000.0
2014-09-02 10:30:00,44.84,44.94,44.82,44.94,52200.0,32.4948,32.5672,32.4803,32.5672,52200.0
2014-09-02 11:00:00,44.93,44.93,44.65,44.82,54600.0,32.56,32.56,32.3571,32.4803,54600.0
2014-09-02 11:30:00,44.82,44.86,44.65,44.69,26200.0,32.4803,32.5093,32.3571,32.3861,26200.0
2014-09-02 12:00:00,44.69,44.79,44.63,44.7,38100.0,32.3861,32.4585,32.3426,32.3933,38100.0
2014-09-02 12:30:00,44.7,44.81,44.62,44.75,101000.0,32.3933,32.473,32.3353,32.4295,101000.0
2014-09-02 13:00:00,44.73,44.82,44.63,44.65,145700.0,32.4151,32.4803,32.3426,32.3571,145700.0
2014-09-02 13:30:00,44.65,44.76,44.65,44.7,65400.0,32.3571,32.4368,32.3571,32.3933,65400.0
2014-09-02 14:00:00,44.7,44.73,44.68,44.73,31900.0,32.3933,32.4151,32.3788,32.4151,31900.0
2014-09-02 14:30:00,44.73,44.82,44.73,44.76,52800.0,32.4151,32.4803,32.4151,32.4368,52800.0
2014-09-02 15:00:00,44.76,44.82,44.71,44.74,50200.0,32.4368,32.4803,32.4006,32.4223,50200.0
2014-09-02 15:30:00,44.75,44.81,44.72,44.79,120800.0,32.4295,32.473,32.4078,32.4585,120800.0
2014-09-03 09:30:00,45.43,45.43,45.11,45.16,78900.0,32.9223,32.9223,32.6904,32.7267,78900.0
2014-09-03 10:00:00,45.15,45.2,45.06,45.12,43600.0,32.7194,32.7557,32.6542,32.6977,43600.0
2014-09-03 10:30:00,45.12,45.34,45.12,45.28,82400.0,32.6977,32.8571,32.6977,32.8136,82400.0
2014-09-03 11:00:00,45.29,45.39,45.17,45.18,67100.0,32.8209,32.8933,32.7339,32.7412,67100.0
2014-09-03 11:30:00,45.15,45.2,45.02,45.13,41000.0,32.7194,32.7557,32.6252,32.7049,41000.0
2014-09-03 12:00:00,45.13,45.3,45.13,45.22,74600.0,32.7049,32.8281,32.7049,32.7701,74600.0
2014-09-03 12:30:00,45.24,45.3,45.19,45.19,94200.0,32.7846,32.8281,32.7484,32.7484,94200.0
2014-09-03 13:00:00,45.18,45.23,45.1,45.23,23400.0,32.7412,32.7774,32.6832,32.7774,23400.0
2014-09-03 13:30:00,45.22,45.28,45.2,45.22,23600.0,32.7701,32.8136,32.7557,32.7701,23600.0
2014-09-03 14:00:00,45.21,45.21,45.14,45.21,34600.0,32.7629,32.7629,32.7122,32.7629,34600.0
2014-09-03 14:30:00,45.2,45.22,45.1,45.14,56500.0,32.7557,32.7701,32.6832,32.7122,56500.0
2014-09-03 15:00:00,45.14,45.21,45.08,45.16,187200.0,32.7122,32.7629,32.6687,32.7267,187200.0
2014-09-03 15:30:00,45.16,45.2,45.1,45.13,103500.0,32.7267,32.7557,32.6832,32.7049,103500.0
2014-09-04 09:30:00,45.02,45.15,45.01,45.1,31000.0,32.6252,32.7194,32.618,32.6832,31000.0
2014-09-04 10:00:00,45.12,45.18,45.02,45.12,56600.0,32.6977,32.7412,32.6252,32.6977,56600.0
2014-09-04 10:30:00,45.1,45.21,45.03,45.17,26200.0,32.6832,32.7629,32.6325,32.7339,26200.0
2014-09-04 11:00:00,45.19,45.43,45.18,45.42,60100.0,32.7484,32.9223,32.7412,32.9151,60100.0
2014-09-04 11:30:00,45.41,45.41,45.09,45.16,25300.0,32.9078,32.9078,32.6759,32.7267,25300.0
2014-09-04 12:00:00,45.16,45.26,45.15,45.18,104800.0,32.7267,32.7991,32.7194,32.7412,104800.0
2014-09-04 12:30:00,45.18,45.32,45.17,45.24,63100.0,32.7412,32.8426,32.7339,32.7846,63100.0
2014-09-04 13:00:00,45.24,45.28,45.22,45.26,27700.0,32.7846,32.8136,32.7701,32.7991,27700.0
2014-09-04 13:30:00,45.27,45.27,45.15,45.21,56700.0,32.8064,32.8064,32.7194,32.7629,56700.0
2014-09-04 14:00:00,45.21,45.23,45.15,45.2,27500.0,32.7629,32.7774,32.7194,32.7557,27500.0
2014-09-04 14:30:00,45.19,45.25,45.15,45.15,98300.0,32.7484,32.7919,32.7194,32.7194,98300.0
2014-09-04 15:00:00,45.13,45.14,44.96,45.0,43600.0,32.7049,32.7122,32.5817,32.6107,43600.0
2014-09-04 15:30:00,45.0,45.02,44.97,45.01,142400.0,32.6107,32.6252,32.589,32.618,142400.0
2014-09-05 09:30:00,44.93,45.17,44.85,45.17,80800.0,32.56,32.7339,32.502,32.7339,80800.0
2014-09-05 10:00:00,45.14,45.2,44.99,45.02,135000.0,32.7122,32.7557,32.6035,32.6252,135000.0
2014-09-05 10:30:00,45.02,45.12,44.98,45.08,40600.0,32.6252,32.6977,32.5962,32.6687,40600.0
2014-09-05 11:00:00,45.09,45.32,45.05,45.23,112100.0,32.6759,32.8426,32.647,32.7774,112100.0
2014-09-05 11:30:00,45.23,45.36,45.2,45.31,35900.0,32.7774,32.8716,32.7557,32.8354,35900.0
2014-09-05 12:00:00,45.32,45.41,45.32,45.38,39200.0,32.8426,32.9078,32.8426,32.8861,39200.0
2014-09-05 12:30:00,45.37,45.44,45.32,45.34,36800.0,32.8789,32.9296,32.8426,32.8571,36800.0
2014-09-05 13:00:00,45.32,45.37,45.28,45.31,34900.0,32.8426,32.8789,32.8136,32.8354,34900.0
2014-09-05 13:30:00,45.31,45.32,45.23,45.26,20600.0,32.8354,32.8426,32.7774,32.7991,20600.0
2014-09-05 14:00:00,45.27,45.29,45.2,45.24,50600.0,32.8064,32.8209,32.7557,32.7846,50600.0
2014-09-05 14:30:00,45.23,45.27,45.23,45.25,44800.0,32.7774,32.8064,32.7774,32.7919,44800.0
2014-09-05 15:00:00,45.24,45.26,45.22,45.26,53800.0,32.7846,32.7991,32.7701,32.7991,53800.0
2014-09-05 15:30:00,45.26,45.31,45.21,45.23,216300.0,32.7991,32.8354,32.7629,32.7774,216300.0
2014-09-08 09:30:00,44.66,44.85,44.65,44.8,104000.0,32.3643,32.502,32.3571,32.4658,104000.0
2014-09-08 10:00:00,44.8,44.92,44.7,44.8,63000.0,32.4658,32.5527,32.3933,32.4658,63000.0
2014-09-08 10:30:00,44.8,44.83,44.73,44.82,67700.0,32.4658,32.4875,32.4151,32.4803,67700.0
2014-09-08 11:00:00,44.82,44.85,44.76,44.79,27200.0,32.4803,32.502,32.4368,32.4585,27200.0
2014-09-08 11:30:00,44.77,44.8,44.72,44.74,53800.0,32.444,32.4658,32.4078,32.4223,53800.0
2014-09-08 12:00:00,44.74,44.84,44.72,44.8,57900.0,32.4223,32.4948,32.4078,32.4658,57900.0
2014-09-08 12:30:00,44.79,44.81,44.7,44.7,30800.0,32.4585,32.473,32.3933,32.3933,30800.0
2014-09-08 13:00:00,44.71,44.72,44.56,44.61,116200.0,32.4006,32.4078,32.2919,32.3281,116200.0
2014-09-08 13:30:00,44.62,44.62,44.43,44.46,82600.0,32.3353,32.3353,32.1976,32.2194,82600.0
2014-09-08 14:00:00,44.46,44.52,44.43,44.43,55800.0,32.2194,32.2629,32.1976,32.1976,55800.0
2014-09-08 14:30:00,44.43,44.44,44.39,44.4,61300.0,32.1976,32.2049,32.1687,32.1759,61300.0
2014-09-08 15:00:00,44.39,44.45,44.39,44.45,96100.0,32.1687,32.2121,32.1687,32.2121,96100.0
2014-09-08 15:30:00,44.45,44.56,44.44,44.54,321200.0,32.2121,32.2919,32.2049,32.2774,321200.0
2014-09-09 09:30:00,44.4,44.58,44.28,44.57,82700.0,32.1759,32.3064,32.0889,32.2991,82700.0
2014-09-09 10:00:00,44.58,44.6,44.49,44.57,27700.0,32.3064,32.3208,32.2411,32.2991,27700.0
2014-09-09 10:30:00,44.57,44.73,44.55,44.68,78100.0,32.2991,32.4151,32.2846,32.3788,78100.0
2014-09-09 11:00:00,44.67,44.83,44.65,44.68,42000.0,32.3716,32.4875,32.3571,32.3788,42000.0
2014-09-09 11:30:00,44.7,44.71,44.56,44.56,8400.0,32.3933,32.4006,32.2919,32.2919,8400.0
2014-09-09 12:00:00,44.55,44.63,44.5,44.6,26600.0,32.2846,32.3426,32.2484,32.3208,26600.0
2014-09-09 12:30:00,44.59,44.6,44.51,44.58,23900.0,32.3136,32.3208,32.2556,32.3064,23900.0
2014-09-09 13:00:00,44.56,44.58,44.51,44.52,18100.0,32.2919,32.3064,32.2556,32.2629,18100.0
2014-09-09 13:30:00,44.52,44.66,44.51,44.58,32000.0,32.2629,32.3643,32.2556,32.3064,32000.0
2014-09-09 14:00:00,44.57,44.59,44.51,44.58,63300.0,32.2991,32.3136,32.2556,32.3064,63300.0
2014-09-09 14:30:00,44.57,44.59,44.49,44.56,123900.0,32.2991,32.3136,32.2411,32.2919,123900.0
2014-09-09 15:00:00,44.55,44.55,44.42,44.49,101600.0,32.2846,32.2846,32.1904,32.2411,101600.0
2014-09-09 15:30:00,44.49,44.62,44.48,44.6,204900.0,32.2411,32.3353,32.2339,32.3208,204900.0
2014-09-10 09:30:00,44.57,44.6,44.42,44.46,75100.0,32.2991,32.3208,32.1904,32.2194,75100.0
2014-09-10 10:00:00,44.43,44.43,44.32,44.43,72600.0,32.1976,32.1976,32.1179,32.1976,72600.0
2014-09-10 10:30:00,44.41,44.41,44.22,44.22,76100.0,32.1832,32.1832,32.0455,32.0455,76100.0
2014-09-10 11:00:00,44.2,44.32,44.13,44.26,63700.0,32.031,32.1179,31.9802,32.0745,63700.0
2014-09-10 11:30:00,44.27,44.53,44.25,44.5,52600.0,32.0817,32.2701,32.0672,32.2484,52600.0
2014-09-10 12:00:00,44.48,44.55,44.43,44.53,57100.0,32.2339,32.2846,32.1976,32.2701,57100.0
2014-09-10 12:30:00,44.53,44.61,44.39,44.56,99500.0,32.2701,32.3281,32.1687,32.2919,99500.0
2014-09-10 13:00:00,44.54,44.61,44.48,44.48,29000.0,32.2774,32.3281,32.2339,32.2339,29000.0
2014-09-10 13:30:00,44.47,44.54,44.4,44.47,48300.0,32.2266,32.2774,32.1759,32.2266,48300.0
2014-09-10 14:00:00,44.47,44.52,44.4,44.51,44400.0,32.2266,32.2629,32.1759,32.2556,44400.0
2014-09-10 14:30:00,44.51,44.51,44.44,44.45,77700.0,32.2556,32.2556,32.2049,32.2121,77700.0
2014-09-10 15:00:00,44.45,44.59,44.45,44.59,199900.0,32.2121,32.3136,32.2121,32.3136,199900.0
2014-09-10 15:30:00,44.59,44.64,44.57,44.62,140100.0,32.3136,32.3498,32.2991,32.3353,140100.0
2014-09-11 09:30:00,45.14,45.52,45.09,45.26,297700.0,32.7122,32.9876,32.6759,32.7991,297700.0
2014-09-11 10:00:00,45.29,45.37,45.25,45.29,79200.0,32.8209,32.8789,32.7919,32.8209,79200.0
2014-09-11 10:30:00,45.28,45.53,45.19,45.53,168600.0,32.8136,32.9948,32.7484,32.9948,168600.0
2014-09-11 11:00:00,45.53,45.79,45.53,45.64,194900.0,32.9948,33.1832,32.9948,33.0745,194900.0
2014-09-11 11:30:00,45.65,45.79,45.64,45.7,73100.0,33.0818,33.1832,33.0745,33.118,73100.0
2014-09-11 12:00:00,45.71,45.8,45.71,45.79,86700.0,33.1252,33.1905,33.1252,33.1832,86700.0
2014-09-11 12:30:00,45.78,45.91,45.74,45.76,83100.0,33.176,33.2702,33.147,33.1615,83100.0
2014-09-11 13:00:00,45.75,45.8,45.61,45.71,81700.0,33.1542,33.1905,33.0528,33.1252,81700.0
2014-09-11 13:30:00,45.7,45.74,45.54,45.55,167500.0,33.118,33.147,33.002,33.0093,167500.0
2014-09-11 14:00:00,45.55,45.78,45.55,45.78,132000.0,33.0093,33.176,33.0093,33.176,132000.0
2014-09-11 14:30:00,45.77,45.8,45.71,45.75,103400.0,33.1687,33.1905,33.1252,33.1542,103400.0
2014-09-11 15:00:00,45.73,45.81,45.64,45.69,206000.0,33.1397,33.1977,33.0745,33.1107,206000.0
2014-09-11 15:30:00,45.68,45.7,45.64,45.68,304200.0,33.1035,33.118,33.0745,33.1035,304200.0
2014-09-12 09:30:00,45.39,45.49,45.32,45.44,78800.0,32.8933,32.9658,32.8426,32.9296,78800.0
2014-09-12 10:00:00,45.41,45.76,45.38,45.75,57500.0,32.9078,33.1615,32.8861,33.1542,57500.0
2014-09-12 10:30:00,45.75,45.88,45.67,45.84,60200.0,33.1542,33.2484,33.0963,33.2195,60200.0
2014-09-12 11:00:00,45.86,45.95,45.85,45.94,60500.0,33.2339,33.2992,33.2267,33.2919,60500.0
2014-09-12 11:30:00,45.93,46.1,45.9,46.02,99900.0,33.2847,33.4079,33.2629,33.3499,99900.0
2014-09-12 12:00:00,46.02,46.24,45.97,46.13,122100.0,33.3499,33.5093,33.3137,33.4296,122100.0
2014-09-12 12:30:00,46.12,46.14,46.02,46.06,71300.0,33.4224,33.4369,33.3499,33.3789,71300.0
2014-09-12 13:00:00,46.05,46.14,45.97,46.03,83200.0,33.3716,33.4369,33.3137,33.3571,83200.0
2014-09-12 13:30:00,46.02,46.02,45.86,45.86,40400.0,33.3499,33.3499,33.2339,33.2339,40400.0
2014-09-12 14:00:00,45.86,45.89,45.76,45.78,74200.0,33.2339,33.2557,33.1615,33.176,74200.0
2014-09-12 14:30:00,45.79,45.83,45.68,45.68,65900.0,33.1832,33.2122,33.1035,33.1035,65900.0
2014-09-12 15:00:00,45.68,45.81,45.67,45.76,113200.0,33.1035,33.1977,33.0963,33.1615,113200.0
2014-09-12 15:30:00,45.77,45.85,45.73,45.84,180900.0,33.1687,33.2267,33.1397,33.2195,180900.0
2014-09-15 09:30:00,45.38,45.73,45.36,45.73,74900.0,32.8861,33.1397,32.8716,33.1397,74900.0
2014-09-15 10:00:00,45.73,45.93,45.67,45.92,78400.0,33.1397,33.2847,33.0963,33.2774,78400.0
2014-09-15 10:30:00,45.94,46.0,45.8,45.84,89500.0,33.2919,33.3354,33.1905,33.2195,89500.0
2014-09-15 11:00:00,45.82,46.19,45.81,46.01,109700.0,33.205,33.4731,33.1977,33.3426,109700.0
2014-09-15 11:30:00,46.02,46.04,45.82,45.88,30100.0,33.3499,33.3644,33.205,33.2484,30100.0
2014-09-15 12:00:00,45.88,45.98,45.83,45.91,48200.0,33.2484,33.3209,33.2122,33.2702,48200.0
2014-09-15 12:30:00,45.91,46.03,45.87,46.0,48000.0,33.2702,33.3571,33.2412,33.3354,48000.0
2014-09-15 13:00:00,45.99,46.06,45.88,46.04,108600.0,33.3282,33.3789,33.2484,33.3644,108600.0
2014-09-15 13:30:00,46.02,46.06,45.93,46.0,108800.0,33.3499,33.3789,33.2847,33.3354,108800.0
2014-09-15 14:00:00,46.0,46.07,45.94,46.07,117800.0,33.3354,33.3861,33.2919,33.3861,117800.0
2014-09-15 14:30:00,46.07,46.15,45.96,46.02,88900.0,33.3861,33.4441,33.3064,33.3499,88900.0
2014-09-15 15:00:00,46.01,46.02,45.81,45.89,171100.0,33.3426,33.3499,33.1977,33.2557,171100.0
2014-09-15 15:30:00,45.89,45.91,45.79,45.89,190800.0,33.2557,33.2702,33.1832,33.2557,190800.0
2014-09-16 09:30:00,45.85,46.03,45.81,45.87,63900.0,33.2267,33.3571,33.1977,33.2412,63900.0
2014-09-16 10:00:00,45.89,46.17,45.89,46.08,29200.0,33.2557,33.4586,33.2557,33.3934,29200.0
2014-09-16 10:30:00,46.05,46.19,46.03,46.11,31300.0,33.3716,33.4731,33.3571,33.4151,31300.0
2014-09-16 11:00:00,46.12,46.19,46.01,46.17,58100.0,33.4224,33.4731,33.3426,33.4586,58100.0
2014-09-16 11:30:00,46.17,46.45,46.13,46.42,97700.0,33.4586,33.6615,33.4296,33.6398,97700.0
2014-09-16 12:00:00,46.43,46.52,46.35,46.51,92900.0,33.647,33.7122,33.589,33.705,92900.0
2014-09-16 12:30:00,46.52,46.55,46.39,46.45,59000.0,33.7122,33.734,33.618,33.6615,59000.0
2014-09-16 13:00:00,46.46,46.53,46.45,46.49,78100.0,33.6688,33.7195,33.6615,33.6905,78100.0
2014-09-16 13:30:00,46.5,46.57,46.49,46.52,41500.0,33.6977,33.7485,33.6905,33.7122,41500.0
2014-09-16 14:00:00,46.51,46.51,46.43,46.5,49900.0,33.705,33.705,33.647,33.6977,49900.0
2014-09-16 14:30:00,46.5,46.52,46.39,46.39,86200.0,33.6977,33.7122,33.618,33.618,86200.0
2014-09-16 15:00:00,46.39,46.48,46.34,46.36,120500.0,33.618,33.6832,33.5818,33.5963,120500.0
2014-09-16 15:30:00,46.36,46.38,46.22,46.24,201000.0,33.5963,33.6108,33.4948,33.5093,201000.0
2014-09-17 09:30:00,46.39,46.82,46.35,46.74,247100.0,33.618,33.9296,33.589,33.8717,247100.0
2014-09-17 10:00:00,46.73,46.88,46.62,46.77,137300.0,33.8644,33.9731,33.7847,33.8934,137300.0
2014-09-17 10:30:00,46.78,46.98,46.74,46.92,116700.0,33.9007,34.0456,33.8717,34.0021,116700.0
2014-09-17 11:00:00,46.9,46.95,46.68,46.78,82000.0,33.9876,34.0238,33.8282,33.9007,82000.0
2014-09-17 11:30:00,46.79,46.87,46.74,46.75,30800.0,33.9079,33.9659,33.8717,33.8789,30800.0
2014-09-17 12:00:00,46.74,46.92,46.74,46.89,126800.0,33.8717,34.0021,33.8717,33.9804,126800.0
2014-09-17 12:30:00,46.89,46.92,46.84,46.85,43700.0,33.9804,34.0021,33.9441,33.9514,43700.0
2014-09-17 13:00:00,46.85,46.87,46.7,46.76,81800.0,33.9514,33.9659,33.8427,33.8862,81800.0
2014-09-17 13:30:00,46.76,46.82,46.72,46.78,64100.0,33.8862,33.9296,33.8572,33.9007,64100.0
2014-09-17 14:00:00,46.76,46.88,46.56,46.88,146900.0,33.8862,33.9731,33.7412,33.9731,146900.0
2014-09-17 14:30:00,46.86,46.89,46.68,46.71,73000.0,33.9586,33.9804,33.8282,33.8499,73000.0
2014-09-17 15:00:00,46.71,46.83,46.57,46.63,165300.0,33.8499,33.9369,33.7485,33.792,165300.0
2014-09-17 15:30:00,46.64,46.65,46.52,46.56,293300.0,33.7992,33.8064,33.7122,33.7412,293300.0
2014-09-18 09:30:00,46.66,46.9,46.64,46.7,127000.0,33.8137,33.9876,33.7992,33.8427,127000.0
2014-09-18 10:00:00,46.7,46.8,46.62,46.65,60300.0,33.8427,33.9151,33.7847,33.8064,60300.0
2014-09-18 10:30:00,46.64,46.94,46.64,46.94,63000.0,33.7992,34.0166,33.7992,34.0166,63000.0
2014-09-18 11:00:00,46.94,46.97,46.82,46.85,87100.0,34.0166,34.0383,33.9296,33.9514,87100.0
2014-09-18 11:30:00,46.84,46.91,46.75,46.82,33600.0,33.9441,33.9949,33.8789,33.9296,33600.0
2014-09-18 12:00:00,46.79,46.93,46.78,46.88,28800.0,33.9079,34.0094,33.9007,33.9731,28800.0
2014-09-18 12:30:00,46.89,46.91,46.8,46.81,55900.0,33.9804,33.9949,33.9151,33.9224,55900.0
2014-09-18 13:00:00,46.81,46.84,46.76,46.78,46700.0,33.9224,33.9441,33.8862,33.9007,46700.0
2014-09-18 13:30:00,46.79,46.82,46.76,46.79,43100.0,33.9079,33.9296,33.8862,33.9079,43100.0
2014-09-18 14:00:00,46.78,46.86,46.77,46.86,67900.0,33.9007,33.9586,33.8934,33.9586,67900.0
2014-09-18 14:30:00,46.86,46.99,46.82,46.92,142000.0,33.9586,34.0528,33.9296,34.0021,142000.0
2014-09-18 15:00:00,46.93,47.01,46.93,47.01,99500.0,34.0094,34.0673,34.0094,34.0673,99500.0
2014-09-18 15:30:00,47.01,47.01,46.84,46.96,387600.0,34.0673,34.0673,33.9441,34.0311,387600.0
2014-09-19 09:30:00,46.65,47.04,46.59,47.0,167200.0,33.8064,34.0891,33.763,34.0601,167200.0
2014-09-19 10:00:00,47.0,47.06,46.65,46.67,110600.0,34.0601,34.1036,33.8064,33.8209,110600.0
2014-09-19 10:30:00,46.67,46.81,46.6,46.76,61500.0,33.8209,33.9224,33.7702,33.8862,61500.0
2014-09-19 11:00:00,46.77,46.86,46.68,46.72,61400.0,33.8934,33.9586,33.8282,33.8572,61400.0
2014-09-19 11:30:00,46.71,46.72,46.61,46.65,23400.0,33.8499,33.8572,33.7775,33.8064,23400.0
2014-09-19 12:00:00,46.66,46.68,46.54,46.59,34500.0,33.8137,33.8282,33.7267,33.763,34500.0
2014-09-19 12:30:00,46.58,46.63,46.54,46.59,32600.0,33.7557,33.792,33.7267,33.763,32600.0
2014-09-19 13:00:00,46.58,46.59,46.4,46.46,43100.0,33.7557,33.763,33.6253,33.6688,43100.0
2014-09-19 13:30:00,46.47,46.53,46.44,46.53,29500.0,33.676,33.7195,33.6543,33.7195,29500.0
2014-09-19 14:00:00,46.52,46.58,46.51,46.55,17800.0,33.7122,33.7557,33.705,33.734,17800.0
2014-09-19 14:30:00,46.55,46.62,46.54,46.54,34900.0,33.734,33.7847,33.7267,33.7267,34900.0
2014-09-19 15:00:00,46.54,46.61,46.53,46.58,57100.0,33.7267,33.7775,33.7195,33.7557,57100.0
2014-09-19 15:30:00,46.57,46.61,46.55,46.55,135700.0,33.7485,33.7775,33.734,33.734,135700.0
2014-09-22 09:30:00,46.51,46.51,46.05,46.19,113100.0,33.705,33.705,33.3716,33.4731,113100.0
2014-09-22 10:00:00,46.2,46.26,45.94,45.94,53700.0,33.4803,33.5238,33.2919,33.2919,53700.0
2014-09-22 10:30:00,45.93,46.0,45.85,45.92,69100.0,33.2847,33.3354,33.2267,33.2774,69100.0
2014-09-22 11:00:00,45.91,45.94,45.82,45.85,42100.0,33.2702,33.2919,33.205,33.2267,42100.0
2014-09-22 11:30:00,45.84,45.9,45.78,45.79,22500.0,33.2195,33.2629,33.176,33.1832,22500.0
2014-09-22 12:00:00,45.79,45.86,45.78,45.84,31500.0,33.1832,33.2339,33.176,33.2195,31500.0
2014-09-22 12:30:00,45.84,45.93,45.82,45.93,18300.0,33.2195,33.2847,33.205,33.2847,18300.0
2014-09-22 13:00:00,45.93,45.99,45.9,45.97,36400.0,33.2847,33.3282,33.2629,33.3137,36400.0
2014-09-22 13:30:00,45.97,46.0,45.94,45.95,26300.0,33.3137,33.3354,33.2919,33.2992,26300.0
2014-09-22 14:00:00,45.94,45.98,45.9,45.93,35900.0,33.2919,33.3209,33.2629,33.2847,35900.0
2014-09-22 14:30:00,45.93,46.0,45.9,45.99,35100.0,33.2847,33.3354,33.2629,33.3282,35100.0
2014-09-22 15:00:00,45.99,46.01,45.93,45.96,55500.0,33.3282,33.3426,33.2847,33.3064,55500.0
2014-09-22 15:30:00,45.96,46.15,45.96,46.1,211800.0,33.3064,33.4441,33.3064,33.4079,211800.0
2014-09-23 09:30:00,45.52,45.74,45.51,45.74,106600.0,32.9876,33.147,32.9803,33.147,106600.0
2014-09-23 10:00:00,45.77,45.87,45.71,45.83,69900.0,33.1687,33.2412,33.1252,33.2122,69900.0
2014-09-23 10:30:00,45.83,45.83,45.69,45.75,96600.0,33.2122,33.2122,33.1107,33.1542,96600.0
2014-09-23 11:00:00,45.76,45.8,45.63,45.67,71700.0,33.1615,33.1905,33.0673,33.0963,71700.0
2014-09-23 11:30:00,45.67,45.88,45.67,45.8,47200.0,33.0963,33.2484,33.0963,33.1905,47200.0
2014-09-23 12:00:00,45.8,45.82,45.68,45.68,22600.0,33.1905,33.205,33.1035,33.1035,22600.0
2014-09-23 12:30:00,45.69,45.75,45.62,45.63,52200.0,33.1107,33.1542,33.06,33.0673,52200.0
2014-09-23 13:00:00,45.61,45.67,45.55,45.66,24500.0,33.0528,33.0963,33.0093,33.089,24500.0
2014-09-23 13:30:00,45.65,45.73,45.63,45.66,36600.0,33.0818,33.1397,33.0673,33.089,36600.0
2014-09-23 14:00:00,45.65,45.69,45.54,45.58,44800.0,33.0818,33.1107,33.002,33.031,44800.0
2014-09-23 14:30:00,45.58,45.62,45.57,45.62,41900.0,33.031,33.06,33.0238,33.06,41900.0
2014-09-23 15:00:00,45.62,45.66,45.55,45.62,83700.0,33.06,33.089,33.0093,33.06,83700.0
2014-09-23 15:30:00,45.63,45.72,45.56,45.57,132900.0,33.0673,33.1325,33.0165,33.0238,132900.0
2014-09-24 09:30:00,45.84,45.84,45.44,45.44,109300.0,33.2195,33.2195,32.9296,32.9296,109300.0
2014-09-24 10:00:00,45.44,45.54,45.26,45.48,48400.0,32.9296,33.002,32.7991,32.9586,48400.0
2014-09-24 10:30:00,45.48,45.77,45.47,45.71,43200.0,32.9586,33.1687,32.9513,33.1252,43200.0
2014-09-24 11:00:00,45.7,45.92,45.69,45.89,61900.0,33.118,33.2774,33.1107,33.2557,61900.0
2014-09-24 11:30:00,45.89,45.95,45.69,45.77,39300.0,33.2557,33.2992,33.1107,33.1687,39300.0
2014-09-24 12:00:00,45.77,45.85,45.68,45.69,44800.0,33.1687,33.2267,33.1035,33.1107,44800.0
2014-09-24 12:30:00,45.69,45.73,45.68,45.72,11800.0,33.1107,33.1397,33.1035,33.1325,11800.0
2014-09-24 13:00:00,45.72,45.76,45.7,45.72,23400.0,33.1325,33.1615,33.118,33.1325,23400.0
2014-09-24 13:30:00,45.72,45.77,45.69,45.77,23600.0,33.1325,33.1687,33.1107,33.1687,23600.0
2014-09-24 14:00:00,45.77,45.96,45.75,45.92,52800.0,33.1687,33.3064,33.1542,33.2774,52800.0
2014-09-24 14:30:00,45.94,46.14,45.9,46.13,95100.0,33.2919,33.4369,33.2629,33.4296,95100.0
2014-09-24 15:00:00,46.14,46.19,46.12,46.16,51900.0,33.4369,33.4731,33.4224,33.4514,51900.0
2014-09-24 15:30:00,46.16,46.19,46.09,46.11,119900.0,33.4514,33.4731,33.4006,33.4151,119900.0
2014-09-25 09:30:00,45.64,45.8,45.46,45.54,226300.0,33.0745,33.1905,32.9441,33.002,226300.0
2014-09-25 10:00:00,45.54,45.57,45.27,45.47,80600.0,33.002,33.0238,32.8064,32.9513,80600.0
2014-09-25 10:30:00,45.47,45.47,45.28,45.41,92000.0,32.9513,32.9513,32.8136,32.9078,92000.0
2014-09-25 11:00:00,45.37,45.39,45.18,45.3,114300.0,32.8789,32.8933,32.7412,32.8281,114300.0
2014-09-25 11:30:00,45.34,45.45,45.26,45.29,110800.0,32.8571,32.9368,32.7991,32.8209,110800.0
2014-09-25 12:00:00,45.28,45.42,45.26,45.33,85800.0,32.8136,32.9151,32.7991,32.8499,85800.0
2014-09-25 12:30:00,45.33,45.45,45.3,45.42,61200.0,32.8499,32.9368,32.8281,32.9151,61200.0
2014-09-25 13:00:00,45.41,45.43,45.3,45.43,68700.0,32.9078,32.9223,32.8281,32.9223,68700.0
2014-09-25 13:30:00,45.44,45.5,45.37,45.39,39300.0,32.9296,32.9731,32.8789,32.8933,39300.0
2014-09-25 14:00:00,45.39,45.47,45.33,45.36,76400.0,32.8933,32.9513,32.8499,32.8716,76400.0
2014-09-25 14:30:00,45.36,45.38,45.32,45.37,78900.0,32.8716,32.8861,32.8426,32.8789,78900.0
2014-09-25 15:00:00,45.36,45.37,45.22,45.25,113500.0,32.8716,32.8789,32.7701,32.7919,113500.0
2014-09-25 15:30:00,45.25,45.43,45.23,45.34,266800.0,32.7919,32.9223,32.7774,32.8571,266800.0
2014-09-26 09:30:00,45.75,45.87,45.38,45.55,139000.0,33.1542,33.2412,32.8861,33.0093,139000.0
2014-09-26 10:00:00,45.57,45.83,45.57,45.77,124000.0,33.0238,33.2122,33.0238,33.1687,124000.0
2014-09-26 10:30:00,45.77,46.08,45.7,46.07,135300.0,33.1687,33.3934,33.118,33.3861,135300.0
2014-09-26 11:00:00,46.08,46.19,46.02,46.11,89200.0,33.3934,33.4731,33.3499,33.4151,89200.0
2014-09-26 11:30:00,46.12,46.16,46.01,46.02,96100.0,33.4224,33.4514,33.3426,33.3499,96100.0
2014-09-26 12:00:00,46.02,46.15,46.0,46.13,86800.0,33.3499,33.4441,33.3354,33.4296,86800.0
2014-09-26 12:30:00,46.13,46.14,46.09,46.14,66200.0,33.4296,33.4369,33.4006,33.4369,66200.0
2014-09-26 13:00:00,46.15,46.16,46.0,46.03,92600.0,33.4441,33.4514,33.3354,33.3571,92600.0
2014-09-26 13:30:00,46.01,46.05,45.98,46.01,55600.0,33.3426,33.3716,33.3209,33.3426,55600.0
2014-09-26 14:00:00,46.0,46.13,45.97,46.12,98400.0,33.3354,33.4296,33.3137,33.4224,98400.0
2014-09-26 14:30:00,46.12,46.19,46.04,46.07,97000.0,33.4224,33.4731,33.3644,33.3861,97000.0
2014-09-26 15:00:00,46.07,46.11,46.03,46.05,137600.0,33.3861,33.4151,33.3571,33.3716,137600.0
2014-09-26 15:30:00,46.05,46.08,45.86,45.91,347500.0,33.3716,33.3934,33.2339,33.2702,347500.0
2014-09-29 09:30:00,45.57,45.6,45.23,45.3,133600.0,33.0238,33.0455,32.7774,32.8281,133600.0
2014-09-29 10:00:00,45.3,45.47,45.25,45.39,45600.0,32.8281,32.9513,32.7919,32.8933,45600.0
2014-09-29 10:30:00,45.39,45.57,45.37,45.48,69300.0,32.8933,33.0238,32.8789,32.9586,69300.0
2014-09-29 11:00:00,45.49,45.78,45.45,45.63,74700.0,32.9658,33.176,32.9368,33.0673,74700.0
2014-09-29 11:30:00,45.64,45.66,45.58,45.6,20300.0,33.0745,33.089,33.031,33.0455,20300.0
2014-09-29 12:00:00,45.6,45.61,45.44,45.47,79400.0,33.0455,33.0528,32.9296,32.9513,79400.0
2014-09-29 12:30:00,45.46,45.55,45.45,45.51,31500.0,32.9441,33.0093,32.9368,32.9803,31500.0
2014-09-29 13:00:00,45.51,45.54,45.45,45.52,27200.0,32.9803,33.002,32.9368,32.9876,27200.0
2014-09-29 13:30:00,45.52,45.55,45.44,45.46,33500.0,32.9876,33.0093,32.9296,32.9441,33500.0
2014-09-29 14:00:00,45.46,45.46,45.35,45.42,142900.0,32.9441,32.9441,32.8644,32.9151,142900.0
2014-09-29 14:30:00,45.43,45.5,45.41,45.49,35800.0,32.9223,32.9731,32.9078,32.9658,35800.0
2014-09-29 15:00:00,45.5,45.56,45.47,45.55,85700.0,32.9731,33.0165,32.9513,33.0093,85700.0
2014-09-29 15:30:00,45.55,45.58,45.47,45.53,188000.0,33.0093,33.031,32.9513,32.9948,188000.0
2014-09-30 09:30:00,45.57,45.58,45.28,45.33,78900.0,33.0238,33.031,32.8136,32.8499,78900.0
2014-09-30 10:00:00,45.34,45.55,45.26,45.53,68200.0,32.8571,33.0093,32.7991,32.9948,68200.0
2014-09-30 10:30:00,45.53,45.89,45.49,45.87,79700.0,32.9948,33.2557,32.9658,33.2412,79700.0
2014-09-30 11:00:00,45.87,45.9,45.73,45.84,64800.0,33.2412,33.2629,33.1397,33.2195,64800.0
2014-09-30 11:30:00,45.83,45.85,45.47,45.55,66500.0,33.2122,33.2267,32.9513,33.0093,66500.0
2014-09-30 12:00:00,45.55,45.55,45.34,45.41,122500.0,33.0093,33.0093,32.8571,32.9078,122500.0
2014-09-30 12:30:00,45.4,45.46,45.33,45.4,58700.0,32.9006,32.9441,32.8499,32.9006,58700.0
2014-09-30 13:00:00,45.39,45.5,45.39,45.4,62800.0,32.8933,32.9731,32.8933,32.9006,62800.0
2014-09-30 13:30:00,45.41,45.52,45.39,45.52,106300.0,32.9078,32.9876,32.8933,32.9876,106300.0
2014-09-30 14:00:00,45.52,45.59,45.47,45.57,99500.0,32.9876,33.0383,32.9513,33.0238,99500.0
2014-09-30 14:30:00,45.58,45.65,45.54,45.61,122600.0,33.031,33.0818,33.002,33.0528,122600.0
2014-09-30 15:00:00,45.6,45.63,45.55,45.59,87200.0,33.0455,33.0673,33.0093,33.0383,87200.0
2014-09-30 15:30:00,45.58,45.63,45.52,45.54,297400.0,33.031,33.0673,32.9876,33.002,297400.0
2014-10-01 09:30:00,44.78,44.9,44.63,44.69,163300.0,32.4513,32.5383,32.3426,32.3861,163300.0
2014-10-01 10:00:00,44.68,44.79,44.61,44.79,89000.0,32.3788,32.4585,32.3281,32.4585,89000.0
2014-10-01 10:30:00,44.77,44.83,44.7,44.81,72000.0,32.444,32.4875,32.3933,32.473,72000.0
2014-10-01 11:00:00,44.84,44.98,44.81,44.85,117900.0,32.4948,32.5962,32.473,32.502,117900.0
2014-10-01 11:30:00,44.83,44.91,44.75,44.75,84800.0,32.4875,32.5455,32.4295,32.4295,84800.0
2014-10-01 12:00:00,44.75,44.75,44.56,44.68,119900.0,32.4295,32.4295,32.2919,32.3788,119900.0
2014-10-01 12:30:00,44.66,44.67,44.38,44.49,160500.0,32.3643,32.3716,32.1614,32.2411,160500.0
2014-10-01 13:00:00,44.47,44.51,44.33,44.36,125300.0,32.2266,32.2556,32.1252,32.1469,125300.0
2014-10-01 13:30:00,44.37,44.38,44.05,44.05,117900.0,32.1542,32.1614,31.9223,31.9223,117900.0
2014-10-01 14:00:00,44.05,44.06,43.79,43.81,256600.0,31.9223,31.9295,31.7339,31.7483,256600.0
2014-10-01 14:30:00,43.83,44.03,43.79,43.91,192400.0,31.7628,31.9078,31.7339,31.8208,192400.0
2014-10-01 15:00:00,43.9,43.95,43.71,43.91,158800.0,31.8136,31.8498,31.6759,31.8208,158800.0
2014-10-01 15:30:00,43.9,44.1,43.86,44.02,337100.0,31.8136,31.9585,31.7846,31.9005,337100.0
2014-10-02 09:30:00,44.03,44.03,43.57,43.64,126400.0,31.9078,31.9078,31.5744,31.6252,126400.0
2014-10-02 10:00:00,43.62,43.64,43.26,43.42,120900.0,31.6107,31.6252,31.3498,31.4657,120900.0
2014-10-02 10:30:00,43.41,43.44,43.02,43.08,83100.0,31.4585,31.4802,31.1758,31.2193,83100.0
2014-10-02 11:00:00,43.08,43.23,42.92,42.95,94100.0,31.2193,31.328,31.1034,31.1251,94100.0
2014-10-02 11:30:00,42.96,43.0,42.72,42.83,104200.0,31.1324,31.1614,30.9584,31.0382,104200.0
2014-10-02 12:00:00,42.83,42.91,42.81,42.85,78500.0,31.0382,31.0961,31.0237,31.0527,78500.0
2014-10-02 12:30:00,42.86,43.2,42.85,43.2,61100.0,31.0599,31.3063,31.0527,31.3063,61100.0
2014-10-02 13:00:00,43.21,43.4,43.16,43.32,58400.0,31.3135,31.4512,31.2773,31.3933,58400.0
2014-10-02 13:30:00,43.31,43.37,43.17,43.25,48200.0,31.386,31.4295,31.2845,31.3425,48200.0
2014-10-02 14:00:00,43.25,43.5,43.24,43.5,127200.0,31.3425,31.5237,31.3353,31.5237,127200.0
2014-10-02 14:30:00,43.5,43.52,43.38,43.42,258600.0,31.5237,31.5382,31.4367,31.4657,258600.0
2014-10-02 15:00:00,43.41,43.42,43.27,43.38,155500.0,31.4585,31.4657,31.357,31.4367,155500.0
2014-10-02 15:30:00,43.38,43.4,43.29,43.32,375500.0,31.4367,31.4512,31.3715,31.3933,375500.0
2014-10-03 09:30:00,43.01,43.03,42.47,42.48,250500.0,31.1686,31.1831,30.7773,30.7845,250500.0
2014-10-03 10:00:00,42.48,42.56,42.22,42.22,154300.0,30.7845,30.8425,30.5961,30.5961,154300.0
2014-10-03 10:30:00,42.22,42.29,41.95,42.2,169100.0,30.5961,30.6468,30.4004,30.5816,169100.0
2014-10-03 11:00:00,42.2,42.2,42.02,42.08,147200.0,30.5816,30.5816,30.4512,30.4946,147200.0
2014-10-03 11:30:00,42.08,42.13,42.03,42.1,104400.0,30.4946,30.5309,30.4584,30.5091,104400.0
2014-10-03 12:00:00,42.1,42.17,41.97,42.15,114500.0,30.5091,30.5599,30.4149,30.5454,114500.0
2014-10-03 12:30:00,42.15,42.22,42.13,42.14,110200.0,30.5454,30.5961,30.5309,30.5381,110200.0
2014-10-03 13:00:00,42.15,42.15,42.08,42.14,148700.0,30.5454,30.5454,30.4946,30.5381,148700.0
2014-10-03 13:30:00,42.15,42.15,42.08,42.08,48700.0,30.5454,30.5454,30.4946,30.4946,48700.0
2014-10-03 14:00:00,42.09,42.11,42.02,42.06,122700.0,30.5019,30.5164,30.4512,30.4802,122700.0
2014-10-03 14:30:00,42.05,42.06,42.0,42.02,77900.0,30.4729,30.4802,30.4367,30.4512,77900.0
2014-10-03 15:00:00,42.02,42.04,41.96,41.98,113000.0,30.4512,30.4657,30.4077,30.4222,113000.0
2014-10-03 15:30:00,41.98,42.01,41.92,41.95,209300.0,30.4222,30.4439,30.3787,30.4004,209300.0
2014-10-06 09:30:00,42.57,42.6,42.17,42.33,239700.0,30.8497,30.8715,30.5599,30.6758,239700.0
2014-10-06 10:00:00,42.38,42.54,42.1,42.15,102500.0,30.7121,30.828,30.5091,30.5454,102500.0
2014-10-06 10:30:00,42.14,42.15,41.97,42.04,141500.0,30.5381,30.5454,30.4149,30.4657,141500.0
2014-10-06 11:00:00,42.03,42.08,41.9,41.95,128100.0,30.4584,30.4946,30.3642,30.4004,128100.0
2014-10-06 11:30:00,41.96,41.98,41.64,41.89,128500.0,30.4077,30.4222,30.1758,30.357,128500.0
2014-10-06 12:00:00,41.87,42.22,41.85,41.92,130400.0,30.3425,30.5961,30.328,30.3787,130400.0
2014-10-06 12:30:00,41.91,41.95,41.77,41.86,62900.0,30.3714,30.4004,30.27,30.3352,62900.0
2014-10-06 13:00:00,41.86,42.11,41.83,42.11,123800.0,30.3352,30.5164,30.3135,30.5164,123800.0
2014-10-06 13:30:00,42.11,42.14,42.05,42.11,112900.0,30.5164,30.5381,30.4729,30.5164,112900.0
2014-10-06 14:00:00,42.11,42.16,42.02,42.14,75500.0,30.5164,30.5526,30.4512,30.5381,75500.0
2014-10-06 14:30:00,42.13,42.23,42.13,42.15,94500.0,30.5309,30.6033,30.5309,30.5454,94500.0
2014-10-06 15:00:00,42.14,42.21,42.05,42.15,119600.0,30.5381,30.5889,30.4729,30.5454,119600.0
2014-10-06 15:30:00,42.15,42.23,42.1,42.12,373600.0,30.5454,30.6033,30.5091,30.5236,373600.0
2014-10-07 09:30:00,42.33,42.43,42.13,42.26,97800.0,30.6758,30.7483,30.5309,30.6251,97800.0
2014-10-07 10:00:00,42.26,42.29,42.08,42.08,102300.0,30.6251,30.6468,30.4946,30.4946,102300.0
2014-10-07 10:30:00,42.07,42.36,42.07,42.21,65500.0,30.4874,30.6976,30.4874,30.5889,65500.0
2014-10-07 11:00:00,42.17,42.28,42.12,42.14,62600.0,30.5599,30.6396,30.5236,30.5381,62600.0
2014-10-07 11:30:00,42.13,42.27,42.05,42.21,70300.0,30.5309,30.6323,30.4729,30.5889,70300.0
2014-10-07 12:00:00,42.19,42.27,42.17,42.19,37700.0,30.5744,30.6323,30.5599,30.5744,37700.0
2014-10-07 12:30:00,42.22,42.22,42.06,42.16,32100.0,30.5961,30.5961,30.4802,30.5526,32100.0
2014-10-07 13:00:00,42.15,42.26,42.12,42.25,36000.0,30.5454,30.6251,30.5236,30.6178,36000.0
2014-10-07 13:30:00,42.25,42.25,42.09,42.14,31900.0,30.6178,30.6178,30.5019,30.5381,31900.0
2014-10-07 14:00:00,42.13,42.13,41.98,42.02,57000.0,30.5309,30.5309,30.4222,30.4512,57000.0
2014-10-07 14:30:00,42.02,42.05,41.98,42.0,89700.0,30.4512,30.4729,30.4222,30.4367,89700.0
2014-10-07 15:00:00,41.99,41.99,41.84,41.89,158000.0,30.4294,30.4294,30.3207,30.357,158000.0
2014-10-07 15:30:00,41.88,41.92,41.79,41.8,186800.0,30.3497,30.3787,30.2845,30.2917,186800.0
2014-10-08 09:30:00,41.88,41.92,41.31,41.31,99500.0,30.3497,30.3787,29.9366,29.9366,99500.0
2014-10-08 10:00:00,41.34,41.46,41.17,41.22,125400.0,29.9584,30.0453,29.8352,29.8714,125400.0
2014-10-08 10:30:00,41.16,41.2,40.84,40.87,180700.0,29.8279,29.8569,29.596,29.6178,180700.0
2014-10-08 11:00:00,40.87,40.97,40.77,40.95,89400.0,29.6178,29.6902,29.5453,29.6758,89400.0
2014-10-08 11:30:00,40.92,41.0,40.8,40.93,48000.0,29.654,29.712,29.5671,29.6613,48000.0
2014-10-08 12:00:00,40.93,41.02,40.81,40.83,55600.0,29.6613,29.7265,29.5743,29.5888,55600.0
2014-10-08 12:30:00,40.83,40.89,40.74,40.89,51000.0,29.5888,29.6323,29.5236,29.6323,51000.0
2014-10-08 13:00:00,40.88,41.06,40.87,40.94,59000.0,29.625,29.7555,29.6178,29.6685,59000.0
2014-10-08 13:30:00,40.94,41.06,40.88,41.02,52400.0,29.6685,29.7555,29.625,29.7265,52400.0
2014-10-08 14:00:00,41.02,41.48,41.02,41.47,175200.0,29.7265,30.0598,29.7265,30.0526,175200.0
2014-10-08 14:30:00,41.48,41.69,41.42,41.48,87600.0,30.0598,30.212,30.0164,30.0598,87600.0
2014-10-08 15:00:00,41.5,41.73,41.5,41.71,90400.0,30.0743,30.241,30.0743,30.2265,90400.0
2014-10-08 15:30:00,41.7,41.95,41.63,41.92,271700.0,30.2193,30.4004,30.1685,30.3787,271700.0
2014-10-09 09:30:00,41.81,41.84,41.3,41.32,134100.0,30.299,30.3207,29.9294,29.9439,134100.0
2014-10-09 10:00:00,41.33,41.44,41.13,41.35,50000.0,29.9511,30.0308,29.8062,29.9656,50000.0
2014-10-09 10:30:00,41.34,41.39,41.21,41.36,51800.0,29.9584,29.9946,29.8642,29.9729,51800.0
2014-10-09 11:00:00,41.35,41.39,41.14,41.21,82800.0,29.9656,29.9946,29.8134,29.8642,82800.0
2014-10-09 11:30:00,41.2,41.21,41.01,41.06,101400.0,29.8569,29.8642,29.7192,29.7555,101400.0
2014-10-09 12:00:00,41.06,41.18,40.8,40.8,84900.0,29.7555,29.8424,29.5671,29.5671,84900.0
2014-10-09 12:30:00,40.8,41.2,40.8,41.13,85400.0,29.5671,29.8569,29.5671,29.8062,85400.0
2014-10-09 13:00:00,41.12,41.13,40.87,41.06,75200.0,29.799,29.8062,29.6178,29.7555,75200.0
2014-10-09 13:30:00,41.04,41.28,41.0,41.08,63500.0,29.741,29.9149,29.712,29.77,63500.0
2014-10-09 14:00:00,41.08,41.08,40.92,40.94,60100.0,29.77,29.77,29.654,29.6685,60100.0
2014-10-09 14:30:00,40.93,41.03,40.86,40.88,67200.0,29.6613,29.7337,29.6105,29.625,67200.0
2014-10-09 15:00:00,40.88,41.03,40.82,40.99,69500.0,29.625,29.7337,29.5815,29.7047,69500.0
2014-10-09 15:30:00,40.99,41.07,40.79,40.84,220700.0,29.7047,29.7627,29.5598,29.596,220700.0
2014-10-10 09:30:00,40.67,40.81,40.33,40.59,251400.0,29.4728,29.5743,29.2265,29.4149,251400.0
2014-10-10 10:00:00,40.58,40.67,40.1,40.13,125400.0,29.4076,29.4728,29.0598,29.0815,125400.0
2014-10-10 10:30:00,40.15,40.46,40.11,40.31,93300.0,29.096,29.3207,29.067,29.212,93300.0
2014-10-10 11:00:00,40.36,40.59,40.31,40.39,88100.0,29.2482,29.4149,29.212,29.2699,88100.0
2014-10-10 11:30:00,40.38,40.81,40.27,40.72,87700.0,29.2627,29.5743,29.183,29.5091,87700.0
2014-10-10 12:00:00,40.7,41.09,40.68,40.87,140600.0,29.4946,29.7772,29.4801,29.6178,140600.0
2014-10-10 12:30:00,40.87,41.16,40.87,40.99,85900.0,29.6178,29.8279,29.6178,29.7047,85900.0
2014-10-10 13:00:00,40.99,41.05,40.68,40.73,77200.0,29.7047,29.7482,29.4801,29.5163,77200.0
2014-10-10 13:30:00,40.74,40.95,40.73,40.9,68600.0,29.5236,29.6758,29.5163,29.6395,68600.0
2014-10-10 14:00:00,40.9,41.03,40.85,41.0,158500.0,29.6395,29.7337,29.6033,29.712,158500.0
2014-10-10 14:30:00,41.0,41.03,40.88,40.93,89800.0,29.712,29.7337,29.625,29.6613,89800.0
2014-10-10 15:00:00,40.92,40.96,40.72,40.78,152100.0,29.654,29.683,29.5091,29.5526,152100.0
2014-10-10 15:30:00,40.79,40.8,40.58,40.62,373100.0,29.5598,29.5671,29.4076,29.4366,373100.0
2014-10-13 09:30:00,41.01,41.49,40.71,40.85,223000.0,29.7192,30.0671,29.5018,29.6033,223000.0
2014-10-13 10:00:00,40.84,41.05,40.6,40.65,85100.0,29.596,29.7482,29.4221,29.4583,85100.0
2014-10-13 10:30:00,40.65,40.84,40.59,40.76,112100.0,29.4583,29.596,29.4149,29.5381,112100.0
2014-10-13 11:00:00,40.75,40.93,40.68,40.76,110900.0,29.5308,29.6613,29.4801,29.5381,110900.0
2014-10-13 11:30:00,40.75,40.95,40.7,40.7,75000.0,29.5308,29.6758,29.4946,29.4946,75000.0
2014-10-13 12:00:00,40.72,40.78,40.48,40.77,161200.0,29.5091,29.5526,29.3352,29.5453,161200.0
2014-10-13 12:30:00,40.79,40.86,40.46,40.53,147900.0,29.5598,29.6105,29.3207,29.3714,147900.0
2014-10-13 13:00:00,40.53,40.76,40.53,40.71,84700.0,29.3714,29.5381,29.3714,29.5018,84700.0
2014-10-13 13:30:00,40.71,40.83,40.54,40.65,106800.0,29.5018,29.5888,29.3786,29.4583,106800.0
2014-10-13 14:00:00,40.63,40.73,40.49,40.68,124000.0,29.4439,29.5163,29.3424,29.4801,124000.0
2014-10-13 14:30:00,40.68,40.68,40.52,40.54,186200.0,29.4801,29.4801,29.3641,29.3786,186200.0
2014-10-13 15:00:00,40.54,40.62,40.51,40.54,166500.0,29.3786,29.4366,29.3569,29.3786,166500.0
2014-10-13 15:30:00,40.54,40.55,40.26,40.3,279800.0,29.3786,29.3859,29.1757,29.2047,279800.0
2014-10-14 09:30:00,40.32,40.77,40.1,40.12,178200.0,29.2192,29.5453,29.0598,29.0743,178200.0
2014-10-14 10:00:00,40.15,40.45,40.13,40.18,166300.0,29.096,29.3134,29.0815,29.1177,166300.0
2014-10-14 10:30:00,40.17,40.56,40.12,40.36,109200.0,29.1105,29.3931,29.0743,29.2482,109200.0
2014-10-14 11:00:00,40.38,40.68,40.32,40.56,140400.0,29.2627,29.4801,29.2192,29.3931,140400.0
2014-10-14 11:30:00,40.56,40.85,40.45,40.64,118000.0,29.3931,29.6033,29.3134,29.4511,118000.0
2014-10-14 12:00:00,40.63,40.67,40.35,40.35,126400.0,29.4439,29.4728,29.2409,29.2409,126400.0
2014-10-14 12:30:00,40.35,40.54,40.11,40.45,158300.0,29.2409,29.3786,29.067,29.3134,158300.0
2014-10-14 13:00:00,40.42,40.57,40.33,40.45,136700.0,29.2917,29.4004,29.2265,29.3134,136700.0
2014-10-14 13:30:00,40.43,40.48,40.12,40.28,121300.0,29.2989,29.3352,29.0743,29.1902,121300.0
2014-10-14 14:00:00,40.28,40.32,39.9,39.95,159400.0,29.1902,29.2192,28.9148,28.9511,159400.0
2014-10-14 14:30:00,39.95,39.99,39.31,39.54,388600.0,28.9511,28.9801,28.4873,28.654,388600.0
2014-10-14 15:00:00,39.56,39.69,39.19,39.68,225700.0,28.6684,28.7627,28.4003,28.7554,225700.0
2014-10-14 15:30:00,39.66,39.7,39.41,39.57,355900.0,28.7409,28.7699,28.5597,28.6757,355900.0
2014-10-15 09:30:00,39.08,39.49,38.7,39.34,194200.0,28.3206,28.6177,28.0452,28.509,194200.0
2014-10-15 10:00:00,39.32,39.63,39.26,39.38,208400.0,28.4945,28.7192,28.451,28.538,208400.0
2014-10-15 10:30:00,39.38,39.42,38.92,39.13,141800.0,28.538,28.567,28.2046,28.3568,141800.0
2014-10-15 11:00:00,39.13,39.3,38.9,38.91,178800.0,28.3568,28.48,28.1902,28.1974,178800.0
2014-10-15 11:30:00,38.94,39.07,38.81,39.03,70700.0,28.2191,28.3134,28.1249,28.2844,70700.0
2014-10-15 12:00:00,39.03,39.03,38.77,38.89,63500.0,28.2844,28.2844,28.0959,28.1829,63500.0
2014-10-15 12:30:00,38.88,38.92,38.6,38.72,138900.0,28.1757,28.2046,27.9727,28.0597,138900.0
2014-10-15 13:00:00,38.7,39.0,38.63,38.7,125800.0,28.0452,28.2626,27.9945,28.0452,125800.0
2014-10-15 13:30:00,38.68,39.05,38.66,38.9,102900.0,28.0307,28.2989,28.0162,28.1902,102900.0
2014-10-15 14:00:00,38.9,39.21,38.78,39.14,157100.0,28.1902,28.4148,28.1032,28.3641,157100.0
2014-10-15 14:30:00,39.11,39.27,39.02,39.26,155600.0,28.3423,28.4583,28.2771,28.451,155600.0
2014-10-15 15:00:00,39.26,39.57,39.21,39.45,234500.0,28.451,28.6757,28.4148,28.5887,234500.0
2014-10-15 15:30:00,39.45,39.71,39.4,39.52,252600.0,28.5887,28.7771,28.5525,28.6395,252600.0
2014-10-16 09:30:00,38.12,38.62,38.05,38.57,206600.0,27.6249,27.9872,27.5742,27.951,206600.0
2014-10-16 10:00:00,38.59,38.77,38.15,38.53,174800.0,27.9655,28.0959,27.6466,27.922,174800.0
2014-10-16 10:30:00,38.53,39.01,38.48,38.74,99400.0,27.922,28.2699,27.8858,28.0742,99400.0
2014-10-16 11:00:00,38.74,39.11,38.53,39.05,137600.0,28.0742,28.3423,27.922,28.2989,137600.0
2014-10-16 11:30:00,39.04,39.26,38.89,38.98,82300.0,28.2916,28.451,28.1829,28.2481,82300.0
2014-10-16 12:00:00,38.95,39.01,38.74,38.75,145900.0,28.2264,28.2699,28.0742,28.0815,145900.0
2014-10-16 12:30:00,38.76,38.91,38.7,38.9,195500.0,28.0887,28.1974,28.0452,28.1902,195500.0
2014-10-16 13:00:00,38.91,39.45,38.91,39.13,219000.0,28.1974,28.5887,28.1974,28.3568,219000.0
2014-10-16 13:30:00,39.13,39.39,38.93,38.98,159900.0,28.3568,28.5452,28.2119,28.2481,159900.0
2014-10-16 14:00:00,38.98,39.12,38.6,38.91,229300.0,28.2481,28.3496,27.9727,28.1974,229300.0
2014-10-16 14:30:00,38.89,38.98,38.76,38.85,169100.0,28.1829,28.2481,28.0887,28.1539,169100.0
2014-10-16 15:00:00,38.85,39.08,38.77,38.94,222800.0,28.1539,28.3206,28.0959,28.2191,222800.0
2014-10-16 15:30:00,38.95,39.08,38.84,39.03,386100.0,28.2264,28.3206,28.1467,28.2844,386100.0
2014-10-17 09:30:00,38.71,38.87,38.08,38.24,653000.0,28.0525,28.1684,27.5959,27.7119,653000.0
2014-10-17 10:00:00,38.25,38.33,37.96,38.04,383500.0,27.7191,27.7771,27.509,27.5669,383500.0
2014-10-17 10:30:00,38.05,38.05,37.72,37.95,322200.0,27.5742,27.5742,27.335,27.5017,322200.0
2014-10-17 11:00:00,37.95,38.33,37.93,38.27,261800.0,27.5017,27.7771,27.4872,27.7336,261800.0
2014-10-17 11:30:00,38.3,38.41,38.19,38.2,192900.0,27.7553,27.8351,27.6756,27.6829,192900.0
2014-10-17 12:00:00,38.21,38.35,38.15,38.15,146800.0,27.6901,27.7916,27.6466,27.6466,146800.0
2014-10-17 12:30:00,38.16,38.19,38.06,38.19,102500.0,27.6539,27.6756,27.5814,27.6756,102500.0
2014-10-17 13:00:00,38.19,38.27,38.09,38.24,85300.0,27.6756,27.7336,27.6032,27.7119,85300.0
2014-10-17 13:30:00,38.22,38.34,38.12,38.16,116900.0,27.6974,27.7843,27.6249,27.6539,116900.0
2014-10-17 14:00:00,38.14,38.15,37.85,38.05,252200.0,27.6394,27.6466,27.4292,27.5742,252200.0
2014-10-17 14:30:00,38.07,38.16,38.0,38.16,94400.0,27.5887,27.6539,27.5379,27.6539,94400.0
2014-10-17 15:00:00,38.16,38.2,38.0,38.15,196700.0,27.6539,27.6829,27.5379,27.6466,196700.0
2014-10-17 15:30:00,38.16,38.22,38.06,38.1,322000.0,27.6539,27.6974,27.5814,27.6104,322000.0
2014-10-20 09:30:00,37.91,38.34,37.91,38.04,133700.0,27.4727,27.7843,27.4727,27.5669,133700.0
2014-10-20 10:00:00,38.04,38.1,37.65,37.84,145800.0,27.5669,27.6104,27.2843,27.422,145800.0
2014-10-20 10:30:00,37.84,37.89,37.64,37.66,128900.0,27.422,27.4582,27.2771,27.2915,128900.0
2014-10-20 11:00:00,37.66,37.77,37.56,37.74,153000.0,27.2915,27.3713,27.2191,27.3495,153000.0
2014-10-20 11:30:00,37.72,37.95,37.63,37.95,72100.0,27.335,27.5017,27.2698,27.5017,72100.0
2014-10-20 12:00:00,37.95,37.95,37.78,37.86,57100.0,27.5017,27.5017,27.3785,27.4365,57100.0
2014-10-20 12:30:00,37.85,37.95,37.81,37.86,77500.0,27.4292,27.5017,27.4003,27.4365,77500.0
2014-10-20 13:00:00,37.87,38.01,37.86,37.99,55900.0,27.4437,27.5452,27.4365,27.5307,55900.0
2014-10-20 13:30:00,37.98,37.98,37.89,37.94,43500.0,27.5234,27.5234,27.4582,27.4945,43500.0
2014-10-20 14:00:00,37.94,38.04,37.93,37.94,75500.0,27.4945,27.5669,27.4872,27.4945,75500.0
2014-10-20 14:30:00,37.95,38.02,37.93,37.96,61200.0,27.5017,27.5524,27.4872,27.509,61200.0
2014-10-20 15:00:00,37.96,38.04,37.93,37.96,127200.0,27.509,27.5669,27.4872,27.509,127200.0
2014-10-20 15:30:00,37.96,37.98,37.91,37.95,173200.0,27.509,27.5234,27.4727,27.5017,173200.0
2014-10-21 09:30:00,38.3,38.5,38.15,38.4,119700.0,27.7553,27.9003,27.6466,27.8278,119700.0
2014-10-21 10:00:00,38.39,38.42,38.24,38.29,64900.0,27.8206,27.8423,27.7119,27.7481,64900.0
2014-10-21 10:30:00,38.3,38.36,38.21,38.27,42000.0,27.7553,27.7988,27.6901,27.7336,42000.0
2014-10-21 11:00:00,38.29,38.52,38.28,38.52,125700.0,27.7481,27.9148,27.7409,27.9148,125700.0
2014-10-21 11:30:00,38.53,38.59,38.45,38.57,80600.0,27.922,27.9655,27.864,27.951,80600.0
2014-10-21 12:00:00,38.58,38.62,38.5,38.55,80200.0,27.9583,27.9872,27.9003,27.9365,80200.0
2014-10-21 12:30:00,38.55,38.61,38.51,38.51,78900.0,27.9365,27.98,27.9075,27.9075,78900.0
2014-10-21 13:00:00,38.51,38.52,38.38,38.44,61300.0,27.9075,27.9148,27.8133,27.8568,61300.0
2014-10-21 13:30:00,38.44,38.54,38.44,38.5,69100.0,27.8568,27.9293,27.8568,27.9003,69100.0
2014-10-21 14:00:00,38.5,38.54,38.46,38.54,69500.0,27.9003,27.9293,27.8713,27.9293,69500.0
2014-10-21 14:30:00,38.54,38.59,38.53,38.54,105300.0,27.9293,27.9655,27.922,27.9293,105300.0
2014-10-21 15:00:00,38.55,38.63,38.52,38.61,134800.0,27.9365,27.9945,27.9148,27.98,134800.0
2014-10-21 15:30:00,38.62,38.67,38.6,38.63,212700.0,27.9872,28.0235,27.9727,27.9945,212700.0
2014-10-22 09:30:00,38.08,38.59,38.01,38.54,163000.0,27.5959,27.9655,27.5452,27.9293,163000.0
2014-10-22 10:00:00,38.55,38.59,38.44,38.52,176200.0,27.9365,27.9655,27.8568,27.9148,176200.0
2014-10-22 10:30:00,38.5,38.53,38.33,38.45,117600.0,27.9003,27.922,27.7771,27.864,117600.0
2014-10-22 11:00:00,38.44,38.62,38.44,38.52,117600.0,27.8568,27.9872,27.8568,27.9148,117600.0
2014-10-22 11:30:00,38.52,38.64,38.46,38.55,86000.0,27.9148,28.0017,27.8713,27.9365,86000.0
2014-10-22 12:00:00,38.57,38.58,38.38,38.42,101300.0,27.951,27.9583,27.8133,27.8423,101300.0
2014-10-22 12:30:00,38.42,38.43,38.1,38.31,153500.0,27.8423,27.8496,27.6104,27.7626,153500.0
2014-10-22 13:00:00,38.31,38.34,38.05,38.08,111400.0,27.7626,27.7843,27.5742,27.5959,111400.0
2014-10-22 13:30:00,38.07,38.19,37.97,37.97,110800.0,27.5887,27.6756,27.5162,27.5162,110800.0
2014-10-22 14:00:00,37.97,38.11,37.95,37.97,110700.0,27.5162,27.6177,27.5017,27.5162,110700.0
2014-10-22 14:30:00,37.97,38.04,37.84,37.97,203100.0,27.5162,27.5669,27.422,27.5162,203100.0
2014-10-22 15:00:00,37.97,37.97,37.79,37.9,240800.0,27.5162,27.5162,27.3858,27.4655,240800.0
2014-10-22 15:30:00,37.91,37.91,37.76,37.82,307800.0,27.4727,27.4727,27.364,27.4075,307800.0
2014-10-23 09:30:00,38.49,38.67,38.4,38.42,247200.0,27.893,28.0235,27.8278,27.8423,247200.0
2014-10-23 10:00:00,38.44,38.76,38.44,38.71,179000.0,27.8568,28.0887,27.8568,28.0525,179000.0
2014-10-23 10:30:00,38.72,38.98,38.66,38.98,127600.0,28.0597,28.2481,28.0162,28.2481,127600.0
2014-10-23 11:00:00,38.98,39.04,38.76,38.8,119900.0,28.2481,28.2916,28.0887,28.1177,119900.0
2014-10-23 11:30:00,38.79,38.81,38.67,38.76,47900.0,28.1104,28.1249,28.0235,28.0887,47900.0
2014-10-23 12:00:00,38.76,38.88,38.76,38.8,45900.0,28.0887,28.1757,28.0887,28.1177,45900.0
2014-10-23 12:30:00,38.79,38.86,38.67,38.82,45100.0,28.1104,28.1612,28.0235,28.1322,45100.0
2014-10-23 13:00:00,38.81,38.88,38.77,38.82,50800.0,28.1249,28.1757,28.0959,28.1322,50800.0
2014-10-23 13:30:00,38.82,38.95,38.8,38.93,53300.0,28.1322,28.2264,28.1177,28.2119,53300.0
2014-10-23 14:00:00,38.94,39.1,38.94,39.08,88800.0,28.2191,28.3351,28.2191,28.3206,88800.0
2014-10-23 14:30:00,39.06,39.06,38.85,39.0,124800.0,28.3061,28.3061,28.1539,28.2626,124800.0
2014-10-23 15:00:00,38.98,39.02,38.81,38.97,118100.0,28.2481,28.2771,28.1249,28.2409,118100.0
2014-10-23 15:30:00,38.97,39.07,38.97,39.01,191400.0,28.2409,28.3134,28.2409,28.2699,191400.0
2014-10-24 09:30:00,38.6,38.78,38.52,38.68,134700.0,27.9727,28.1032,27.9148,28.0307,134700.0
2014-10-24 10:00:00,38.7,38.79,38.5,38.68,84900.0,28.0452,28.1104,27.9003,28.0307,84900.0
2014-10-24 10:30:00,38.69,38.72,38.55,38.67,73700.0,28.038,28.0597,27.9365,28.0235,73700.0
2014-10-24 11:00:00,38.72,38.86,38.63,38.83,60700.0,28.0597,28.1612,27.9945,28.1394,60700.0
2014-10-24 11:30:00,38.82,38.99,38.77,38.92,35100.0,28.1322,28.2554,28.0959,28.2046,35100.0
2014-10-24 12:00:00,38.92,39.17,38.89,38.97,88400.0,28.2046,28.3858,28.1829,28.2409,88400.0
2014-10-24 12:30:00,38.99,39.08,38.96,39.01,37100.0,28.2554,28.3206,28.2336,28.2699,37100.0
2014-10-24 13:00:00,39.01,39.06,38.92,38.99,31100.0,28.2699,28.3061,28.2046,28.2554,31100.0
2014-10-24 13:30:00,38.99,39.09,38.96,39.08,41700.0,28.2554,28.3278,28.2336,28.3206,41700.0
2014-10-24 14:00:00,39.08,39.16,39.04,39.15,83300.0,28.3206,28.3786,28.2916,28.3713,83300.0
2014-10-24 14:30:00,39.16,39.16,38.98,38.98,83700.0,28.3786,28.3786,28.2481,28.2481,83700.0
2014-10-24 15:00:00,38.99,39.06,38.96,39.01,67900.0,28.2554,28.3061,28.2336,28.2699,67900.0
2014-10-24 15:30:00,39.0,39.13,38.98,39.02,191100.0,28.2626,28.3568,28.2481,28.2771,191100.0
2014-10-27 09:30:00,38.63,38.67,38.12,38.24,231300.0,27.9945,28.0235,27.6249,27.7119,231300.0
2014-10-27 10:00:00,38.28,38.52,38.25,38.37,63600.0,27.7409,27.9148,27.7191,27.8061,63600.0
2014-10-27 10:30:00,38.37,38.68,38.27,38.61,85400.0,27.8061,28.0307,27.7336,27.98,85400.0
2014-10-27 11:00:00,38.61,38.77,38.51,38.65,50200.0,27.98,28.0959,27.9075,28.009,50200.0
2014-10-27 11:30:00,38.66,38.67,38.45,38.49,68100.0,28.0162,28.0235,27.864,27.893,68100.0
2014-10-27 12:00:00,38.47,38.69,38.47,38.48,208400.0,27.8785,28.038,27.8785,27.8858,208400.0
2014-10-27 12:30:00,38.48,38.84,38.46,38.63,84500.0,27.8858,28.1467,27.8713,27.9945,84500.0
2014-10-27 13:00:00,38.65,38.77,38.6,38.61,55200.0,28.009,28.0959,27.9727,27.98,55200.0
2014-10-27 13:30:00,38.61,38.66,38.56,38.58,30900.0,27.98,28.0162,27.9438,27.9583,30900.0
2014-10-27 14:00:00,38.58,38.7,38.56,38.67,51700.0,27.9583,28.0452,27.9438,28.0235,51700.0
2014-10-27 14:30:00,38.66,38.66,38.58,38.61,62700.0,28.0162,28.0162,27.9583,27.98,62700.0
2014-10-27 15:00:00,38.63,38.65,38.57,38.63,58400.0,27.9945,28.009,27.951,27.9945,58400.0
2014-10-27 15:30:00,38.63,38.74,38.58,38.71,160600.0,27.9945,28.0742,27.9583,28.0525,160600.0
2014-10-28 09:30:00,39.09,39.14,38.91,39.08,121600.0,28.3278,28.3641,28.1974,28.3206,121600.0
2014-10-28 10:00:00,39.07,39.19,38.96,39.07,59100.0,28.3134,28.4003,28.2336,28.3134,59100.0
2014-10-28 10:30:00,39.07,39.33,39.05,39.25,59000.0,28.3134,28.5018,28.2989,28.4438,59000.0
2014-10-28 11:00:00,39.27,39.3,39.18,39.29,60000.0,28.4583,28.48,28.3931,28.4728,60000.0
2014-10-28 11:30:00,39.25,39.38,39.11,39.32,61400.0,28.4438,28.538,28.3423,28.4945,61400.0
2014-10-28 12:00:00,39.32,39.51,39.3,39.5,68500.0,28.4945,28.6322,28.48,28.625,68500.0
2014-10-28 12:30:00,39.5,39.56,39.43,39.55,59700.0,28.625,28.6684,28.5742,28.6612,59700.0
2014-10-28 13:00:00,39.55,39.63,39.45,39.59,101900.0,28.6612,28.7192,28.5887,28.6902,101900.0
2014-10-28 13:30:00,39.59,39.59,39.49,39.52,42400.0,28.6902,28.6902,28.6177,28.6395,42400.0
2014-10-28 14:00:00,39.52,39.63,39.49,39.63,44100.0,28.6395,28.7192,28.6177,28.7192,44100.0
2014-10-28 14:30:00,39.64,39.66,39.59,39.6,69200.0,28.7264,28.7409,28.6902,28.6974,69200.0
2014-10-28 15:00:00,39.61,39.68,39.59,39.66,89200.0,28.7047,28.7554,28.6902,28.7409,89200.0
2014-10-28 15:30:00,39.66,39.72,39.55,39.67,153600.0,28.7409,28.7844,28.6612,28.7482,153600.0
2014-10-29 09:30:00,39.38,39.64,39.32,39.58,116500.0,28.538,28.7264,28.4945,28.6829,116500.0
2014-10-29 10:00:00,39.59,39.59,39.28,39.37,66700.0,28.6902,28.6902,28.4655,28.5308,66700.0
2014-10-29 10:30:00,39.39,39.5,39.22,39.29,68300.0,28.5452,28.625,28.4221,28.4728,68300.0
2014-10-29 11:00:00,39.29,39.44,39.25,39.37,55500.0,28.4728,28.5815,28.4438,28.5308,55500.0
2014-10-29 11:30:00,39.37,39.39,39.2,39.28,54700.0,28.5308,28.5452,28.4076,28.4655,54700.0
2014-10-29 12:00:00,39.27,39.3,39.16,39.19,61400.0,28.4583,28.48,28.3786,28.4003,61400.0
2014-10-29 12:30:00,39.19,39.31,39.15,39.22,30400.0,28.4003,28.4873,28.3713,28.4221,30400.0
2014-10-29 13:00:00,39.22,39.22,39.14,39.19,20400.0,28.4221,28.4221,28.3641,28.4003,20400.0
2014-10-29 13:30:00,39.19,39.19,39.1,39.19,31700.0,28.4003,28.4003,28.3351,28.4003,31700.0
2014-10-29 14:00:00,39.18,39.18,38.73,38.97,107700.0,28.3931,28.3931,28.067,28.2409,107700.0
2014-10-29 14:30:00,39.0,39.06,38.76,38.9,79000.0,28.2626,28.3061,28.0887,28.1902,79000.0
2014-10-29 15:00:00,38.89,38.91,38.72,38.86,130200.0,28.1829,28.1974,28.0597,28.1612,130200.0
2014-10-29 15:30:00,38.87,39.03,38.87,38.96,252800.0,28.1684,28.2844,28.1684,28.2336,252800.0
2014-10-30 09:30:00,38.76,39.05,38.76,38.82,131800.0,28.0887,28.2989,28.0887,28.1322,131800.0
2014-10-30 10:00:00,38.82,38.96,38.75,38.92,232500.0,28.1322,28.2336,28.0815,28.2046,232500.0
2014-10-30 10:30:00,38.92,38.99,38.85,38.98,54400.0,28.2046,28.2554,28.1539,28.2481,54400.0
2014-10-30 11:00:00,38.96,39.03,38.8,38.82,62800.0,28.2336,28.2844,28.1177,28.1322,62800.0
2014-10-30 11:30:00,38.82,39.04,38.8,39.04,98600.0,28.1322,28.2916,28.1177,28.2916,98600.0
2014-10-30 12:00:00,39.04,39.1,38.92,39.1,54000.0,28.2916,28.3351,28.2046,28.3351,54000.0
2014-10-30 12:30:00,39.1,39.15,39.06,39.11,27600.0,28.3351,28.3713,28.3061,28.3423,27600.0
2014-10-30 13:00:00,39.11,39.15,39.04,39.11,20000.0,28.3423,28.3713,28.2916,28.3423,20000.0
2014-10-30 13:30:00,39.09,39.23,39.07,39.22,52500.0,28.3278,28.4293,28.3134,28.4221,52500.0
2014-10-30 14:00:00,39.23,39.25,39.14,39.15,79000.0,28.4293,28.4438,28.3641,28.3713,79000.0
2014-10-30 14:30:00,39.15,39.18,39.08,39.08,56200.0,28.3713,28.3931,28.3206,28.3206,56200.0
2014-10-30 15:00:00,39.08,39.09,39.0,39.0,96700.0,28.3206,28.3278,28.2626,28.2626,96700.0
2014-10-30 15:30:00,39.01,39.08,39.01,39.07,187600.0,28.2699,28.3206,28.2699,28.3134,187600.0
2014-10-31 09:30:00,39.08,39.11,38.78,38.82,203700.0,28.3206,28.3423,28.1032,28.1322,203700.0
2014-10-31 10:00:00,38.83,39.09,38.81,39.02,122200.0,28.1394,28.3278,28.1249,28.2771,122200.0
2014-10-31 10:30:00,39.02,39.11,38.97,39.06,68400.0,28.2771,28.3423,28.2409,28.3061,68400.0
2014-10-31 11:00:00,39.06,39.25,39.03,39.25,55700.0,28.3061,28.4438,28.2844,28.4438,55700.0
2014-10-31 11:30:00,39.24,39.36,39.16,39.35,50900.0,28.4365,28.5235,28.3786,28.5163,50900.0
2014-10-31 12:00:00,39.36,39.38,39.21,39.28,58800.0,28.5235,28.538,28.4148,28.4655,58800.0
2014-10-31 12:30:00,39.29,39.48,39.28,39.48,40700.0,28.4728,28.6105,28.4655,28.6105,40700.0
2014-10-31 13:00:00,39.49,39.57,39.4,39.41,67400.0,28.6177,28.6757,28.5525,28.5597,67400.0
2014-10-31 13:30:00,39.42,39.42,39.32,39.33,37800.0,28.567,28.567,28.4945,28.5018,37800.0
2014-10-31 14:00:00,39.34,39.51,39.32,39.49,65700.0,28.509,28.6322,28.4945,28.6177,65700.0
2014-10-31 14:30:00,39.49,39.5,39.42,39.48,40800.0,28.6177,28.625,28.567,28.6105,40800.0
2014-10-31 15:00:00,39.48,39.55,39.44,39.54,139000.0,28.6105,28.6612,28.5815,28.654,139000.0
2014-10-31 15:30:00,39.53,39.64,39.53,39.64,179000.0,28.6467,28.7264,28.6467,28.7264,179000.0
2014-11-03 09:30:00,39.17,39.23,39.02,39.1,127400.0,28.3858,28.4293,28.2771,28.3351,127400.0
2014-11-03 10:00:00,39.09,39.12,38.87,38.95,140800.0,28.3278,28.3496,28.1684,28.2264,140800.0
2014-11-03 10:30:00,38.94,39.15,38.91,39.14,105100.0,28.2191,28.3713,28.1974,28.3641,105100.0
2014-11-03 11:00:00,39.17,39.17,38.95,39.01,105500.0,28.3858,28.3858,28.2264,28.2699,105500.0
2014-11-03 11:30:00,39.0,39.14,38.98,39.09,47900.0,28.2626,28.3641,28.2481,28.3278,47900.0
2014-11-03 12:00:00,39.08,39.12,39.03,39.07,65700.0,28.3206,28.3496,28.2844,28.3134,65700.0
2014-11-03 12:30:00,39.07,39.33,38.99,39.24,154000.0,28.3134,28.5018,28.2554,28.4365,154000.0
2014-11-03 13:00:00,39.25,39.25,39.04,39.15,80900.0,28.4438,28.4438,28.2916,28.3713,80900.0
2014-11-03 13:30:00,39.16,39.34,39.15,39.31,259000.0,28.3786,28.509,28.3713,28.4873,259000.0
2014-11-03 14:00:00,39.3,39.38,39.22,39.26,316500.0,28.48,28.538,28.4221,28.451,316500.0
2014-11-03 14:30:00,39.26,39.26,39.05,39.08,346100.0,28.451,28.451,28.2989,28.3206,346100.0
2014-11-03 15:00:00,39.07,39.15,39.01,39.01,127100.0,28.3134,28.3713,28.2699,28.2699,127100.0
2014-11-03 15:30:00,39.03,39.05,38.9,39.01,256700.0,28.2844,28.2989,28.1902,28.2699,256700.0
2014-11-04 09:30:00,38.53,38.55,38.05,38.12,166700.0,27.922,27.9365,27.5742,27.6249,166700.0
2014-11-04 10:00:00,38.11,38.21,37.87,37.94,113300.0,27.6177,27.6901,27.4437,27.4945,113300.0
2014-11-04 10:30:00,37.94,37.94,37.7,37.7,131200.0,27.4945,27.4945,27.3205,27.3205,131200.0
2014-11-04 11:00:00,37.7,37.74,37.6,37.62,170300.0,27.3205,27.3495,27.2481,27.2626,170300.0
2014-11-04 11:30:00,37.62,37.75,37.48,37.75,161600.0,27.2626,27.3568,27.1611,27.3568,161600.0
2014-11-04 12:00:00,37.76,37.91,37.76,37.81,106500.0,27.364,27.4727,27.364,27.4003,106500.0
2014-11-04 12:30:00,37.81,37.82,37.72,37.74,103400.0,27.4003,27.4075,27.335,27.3495,103400.0
2014-11-04 13:00:00,37.75,37.75,37.59,37.71,113100.0,27.3568,27.3568,27.2408,27.3278,113100.0
2014-11-04 13:30:00,37.71,37.99,37.71,37.96,188200.0,27.3278,27.5307,27.3278,27.509,188200.0
2014-11-04 14:00:00,37.96,38.0,37.73,37.94,143000.0,27.509,27.5379,27.3423,27.4945,143000.0
2014-11-04 14:30:00,37.94,37.94,37.81,37.84,152900.0,27.4945,27.4945,27.4003,27.422,152900.0
2014-11-04 15:00:00,37.84,37.89,37.77,37.78,169400.0,27.422,27.4582,27.3713,27.3785,169400.0
2014-11-04 15:30:00,37.78,37.81,37.71,37.79,326300.0,27.3785,27.4003,27.3278,27.3858,326300.0
2014-11-05 09:30:00,37.73,37.99,37.73,37.99,106200.0,27.3423,27.5307,27.3423,27.5307,106200.0
2014-11-05 10:00:00,38.0,38.3,37.98,38.27,72300.0,27.5379,27.7553,27.5234,27.7336,72300.0
2014-11-05 10:30:00,38.27,38.57,38.2,38.44,128300.0,27.7336,27.951,27.6829,27.8568,128300.0
2014-11-05 11:00:00,38.45,38.51,38.2,38.29,171300.0,27.864,27.9075,27.6829,27.7481,171300.0
2014-11-05 11:30:00,38.28,38.42,38.24,38.41,100200.0,27.7409,27.8423,27.7119,27.8351,100200.0
2014-11-05 12:00:00,38.4,38.45,38.35,38.38,65200.0,27.8278,27.864,27.7916,27.8133,65200.0
2014-11-05 12:30:00,38.38,38.49,38.35,38.47,117700.0,27.8133,27.893,27.7916,27.8785,117700.0
2014-11-05 13:00:00,38.47,38.67,38.47,38.6,86100.0,27.8785,28.0235,27.8785,27.9727,86100.0
2014-11-05 13:30:00,38.6,38.76,38.52,38.64,140000.0,27.9727,28.0887,27.9148,28.0017,140000.0
2014-11-05 14:00:00,38.64,38.73,38.54,38.65,219000.0,28.0017,28.067,27.9293,28.009,219000.0
2014-11-05 14:30:00,38.65,38.66,38.47,38.58,247000.0,28.009,28.0162,27.8785,27.9583,247000.0
2014-11-05 15:00:00,38.58,38.7,38.41,38.5,242800.0,27.9583,28.0452,27.8351,27.9003,242800.0
2014-11-05 15:30:00,38.49,38.56,38.4,38.46,267300.0,27.893,27.9438,27.8278,27.8713,267300.0
2014-11-06 09:30:00,37.19,37.36,36.89,36.93,291700.0,26.9509,27.0741,26.7335,26.7625,291700.0
2014-11-06 10:00:00,36.94,36.97,36.68,36.77,330300.0,26.7698,26.7915,26.5814,26.6466,330300.0
2014-11-06 10:30:00,36.76,36.92,36.65,36.84,222700.0,26.6393,26.7553,26.5596,26.6973,222700.0
2014-11-06 11:00:00,36.83,36.91,36.72,36.76,162400.0,26.6901,26.748,26.6103,26.6393,162400.0
2014-11-06 11:30:00,36.77,36.82,36.62,36.64,189100.0,26.6466,26.6828,26.5379,26.5524,189100.0
2014-11-06 12:00:00,36.63,36.84,36.57,36.83,137900.0,26.5451,26.6973,26.5016,26.6901,137900.0
2014-11-06 12:30:00,36.83,36.85,36.76,36.78,77900.0,26.6901,26.7046,26.6393,26.6538,77900.0
2014-11-06 13:00:00,36.78,36.87,36.75,36.84,57200.0,26.6538,26.719,26.6321,26.6973,57200.0
2014-11-06 13:30:00,36.84,36.96,36.8,36.87,145500.0,26.6973,26.7843,26.6683,26.719,145500.0
2014-11-06 14:00:00,36.88,36.93,36.77,36.83,58800.0,26.7263,26.7625,26.6466,26.6901,58800.0
2014-11-06 14:30:00,36.84,36.86,36.75,36.83,95800.0,26.6973,26.7118,26.6321,26.6901,95800.0
2014-11-06 15:00:00,36.83,36.86,36.72,36.76,184600.0,26.6901,26.7118,26.6103,26.6393,184600.0
2014-11-06 15:30:00,36.77,36.83,36.7,36.81,211800.0,26.6466,26.6901,26.5959,26.6756,211800.0
2014-11-07 09:30:00,36.54,37.11,36.54,36.92,281500.0,26.4799,26.893,26.4799,26.7553,281500.0
2014-11-07 10:00:00,36.92,37.3,36.89,37.17,325900.0,26.7553,27.0307,26.7335,26.9365,325900.0
2014-11-07 10:30:00,37.15,37.2,37.05,37.15,181000.0,26.922,26.9582,26.8495,26.922,181000.0
2014-11-07 11:00:00,37.15,37.34,37.12,37.3,152000.0,26.922,27.0596,26.9002,27.0307,152000.0
2014-11-07 11:30:00,37.3,37.35,37.19,37.22,78200.0,27.0307,27.0669,26.9509,26.9727,78200.0
2014-11-07 12:00:00,37.22,37.42,37.2,37.37,82400.0,26.9727,27.1176,26.9582,27.0814,82400.0
2014-11-07 12:30:00,37.37,37.37,37.2,37.27,52600.0,27.0814,27.0814,26.9582,27.0089,52600.0
2014-11-07 13:00:00,37.27,37.35,37.14,37.15,106500.0,27.0089,27.0669,26.9147,26.922,106500.0
2014-11-07 13:30:00,37.15,37.23,37.14,37.21,83900.0,26.922,26.9799,26.9147,26.9654,83900.0
2014-11-07 14:00:00,37.22,37.27,37.14,37.18,79700.0,26.9727,27.0089,26.9147,26.9437,79700.0
2014-11-07 14:30:00,37.18,37.21,37.1,37.13,86000.0,26.9437,26.9654,26.8857,26.9075,86000.0
2014-11-07 15:00:00,37.13,37.15,37.01,37.08,197900.0,26.9075,26.922,26.8205,26.8712,197900.0
2014-11-07 15:30:00,37.08,37.14,37.02,37.12,380400.0,26.8712,26.9147,26.8278,26.9002,380400.0
2014-11-10 09:30:00,37.21,37.37,37.07,37.09,147900.0,26.9654,27.0814,26.864,26.8785,147900.0
2014-11-10 10:00:00,37.09,37.09,36.68,36.71,157500.0,26.8785,26.8785,26.5814,26.6031,157500.0
2014-11-10 10:30:00,36.71,36.94,36.67,36.9,140600.0,26.6031,26.7698,26.5741,26.7408,140600.0
2014-11-10 11:00:00,36.92,36.92,36.81,36.87,80900.0,26.7553,26.7553,26.6756,26.719,80900.0
2014-11-10 11:30:00,36.89,36.9,36.76,36.82,52700.0,26.7335,26.7408,26.6393,26.6828,52700.0
2014-11-10 12:00:00,36.83,36.87,36.79,36.81,96800.0,26.6901,26.719,26.6611,26.6756,96800.0
2014-11-10 12:30:00,36.83,36.98,36.82,36.97,56200.0,26.6901,26.7988,26.6828,26.7915,56200.0
2014-11-10 13:00:00,36.97,36.97,36.81,36.87,50400.0,26.7915,26.7915,26.6756,26.719,50400.0
2014-11-10 13:30:00,36.88,36.89,36.83,36.85,42600.0,26.7263,26.7335,26.6901,26.7046,42600.0
2014-11-10 14:00:00,36.85,36.86,36.78,36.8,36400.0,26.7046,26.7118,26.6538,26.6683,36400.0
2014-11-10 14:30:00,36.8,36.82,36.75,36.81,60200.0,26.6683,26.6828,26.6321,26.6756,60200.0
2014-11-10 15:00:00,36.82,36.83,36.74,36.74,60500.0,26.6828,26.6901,26.6248,26.6248,60500.0
2014-11-10 15:30:00,36.74,36.76,36.72,36.75,90200.0,26.6248,26.6393,26.6103,26.6321,90200.0
2014-11-11 09:30:00,36.93,36.96,36.75,36.93,136600.0,26.7625,26.7843,26.6321,26.7625,136600.0
2014-11-11 10:00:00,36.92,37.01,36.76,36.79,110700.0,26.7553,26.8205,26.6393,26.6611,110700.0
2014-11-11 10:30:00,36.8,37.0,36.8,36.99,104200.0,26.6683,26.8133,26.6683,26.806,104200.0
2014-11-11 11:00:00,37.0,37.06,36.96,37.04,137400.0,26.8133,26.8567,26.7843,26.8422,137400.0
2014-11-11 11:30:00,37.04,37.06,36.82,36.93,110300.0,26.8422,26.8567,26.6828,26.7625,110300.0
2014-11-11 12:00:00,36.92,36.99,36.91,36.96,46800.0,26.7553,26.806,26.748,26.7843,46800.0
2014-11-11 12:30:00,36.97,37.03,36.84,36.99,104800.0,26.7915,26.835,26.6973,26.806,104800.0
2014-11-11 13:00:00,36.99,37.01,36.93,37.01,86600.0,26.806,26.8205,26.7625,26.8205,86600.0
2014-11-11 13:30:00,37.0,37.06,36.99,37.04,88800.0,26.8133,26.8567,26.806,26.8422,88800.0
2014-11-11 14:00:00,37.04,37.19,37.04,37.18,80300.0,26.8422,26.9509,26.8422,26.9437,80300.0
2014-11-11 14:30:00,37.18,37.18,37.03,37.06,109100.0,26.9437,26.9437,26.835,26.8567,109100.0
2014-11-11 15:00:00,37.06,37.15,37.05,37.11,100000.0,26.8567,26.922,26.8495,26.893,100000.0
2014-11-11 15:30:00,37.12,37.17,37.07,37.13,212300.0,26.9002,26.9365,26.864,26.9075,212300.0
2014-11-12 09:30:00,36.64,36.93,36.6,36.91,151400.0,26.5524,26.7625,26.5234,26.748,151400.0
2014-11-12 10:00:00,36.9,37.01,36.82,36.96,82100.0,26.7408,26.8205,26.6828,26.7843,82100.0
2014-11-12 10:30:00,36.96,37.02,36.85,36.85,94300.0,26.7843,26.8278,26.7046,26.7046,94300.0
2014-11-12 11:00:00,36.84,36.84,36.59,36.67,112400.0,26.6973,26.6973,26.5161,26.5741,112400.0
2014-11-12 11:30:00,36.66,36.71,36.56,36.62,51600.0,26.5669,26.6031,26.4944,26.5379,51600.0
2014-11-12 12:00:00,36.61,36.66,36.5,36.55,76600.0,26.5306,26.5669,26.4509,26.4872,76600.0
2014-11-12 12:30:00,36.55,36.63,36.49,36.53,77100.0,26.4872,26.5451,26.4437,26.4727,77100.0
2014-11-12 13:00:00,36.52,36.58,36.49,36.58,51900.0,26.4654,26.5089,26.4437,26.5089,51900.0
2014-11-12 13:30:00,36.58,36.59,36.52,36.56,38900.0,26.5089,26.5161,26.4654,26.4944,38900.0
2014-11-12 14:00:00,36.56,36.58,36.46,36.55,57500.0,26.4944,26.5089,26.4219,26.4872,57500.0
2014-11-12 14:30:00,36.55,36.55,36.35,36.35,122200.0,26.4872,26.4872,26.3422,26.3422,122200.0
2014-11-12 15:00:00,36.34,36.45,36.33,36.42,80400.0,26.335,26.4147,26.3277,26.3929,80400.0
2014-11-12 15:30:00,36.42,36.49,36.4,36.48,156000.0,26.3929,26.4437,26.3784,26.4364,156000.0
2014-11-13 09:30:00,36.37,36.51,36.29,36.41,77800.0,26.3567,26.4582,26.2987,26.3857,77800.0
2014-11-13 10:00:00,36.4,36.4,36.23,36.32,93400.0,26.3784,26.3784,26.2553,26.3205,93400.0
2014-11-13 10:30:00,36.32,36.49,36.27,36.45,71200.0,26.3205,26.4437,26.2842,26.4147,71200.0
2014-11-13 11:00:00,36.43,36.43,36.2,36.24,110100.0,26.4002,26.4002,26.2335,26.2625,110100.0
2014-11-13 11:30:00,36.24,36.25,36.03,36.19,44800.0,26.2625,26.2697,26.1103,26.2263,44800.0
2014-11-13 12:00:00,36.19,36.24,36.1,36.11,86500.0,26.2263,26.2625,26.161,26.1683,86500.0
2014-11-13 12:30:00,36.12,36.22,36.1,36.2,71800.0,26.1755,26.248,26.161,26.2335,71800.0
2014-11-13 13:00:00,36.19,36.22,36.04,36.22,131800.0,26.2263,26.248,26.1176,26.248,131800.0
2014-11-13 13:30:00,36.21,36.21,36.14,36.17,77100.0,26.2408,26.2408,26.19,26.2118,77100.0
2014-11-13 14:00:00,36.15,36.17,36.04,36.16,173300.0,26.1973,26.2118,26.1176,26.2045,173300.0
2014-11-13 14:30:00,36.16,36.36,36.11,36.3,196600.0,26.2045,26.3495,26.1683,26.306,196600.0
2014-11-13 15:00:00,36.3,36.44,36.25,36.25,178500.0,26.306,26.4074,26.2697,26.2697,178500.0
2014-11-13 15:30:00,36.25,36.82,36.1,36.36,815600.0,26.2697,26.6828,26.161,26.3495,815600.0
2014-11-14 09:30:00,36.44,36.62,36.42,36.54,145900.0,26.4074,26.5379,26.3929,26.4799,145900.0
2014-11-14 10:00:00,36.54,36.66,36.31,36.35,108000.0,26.4799,26.5669,26.3132,26.3422,108000.0
2014-11-14 10:30:00,36.39,36.47,36.35,36.4,130700.0,26.3712,26.4292,26.3422,26.3784,130700.0
2014-11-14 11:00:00,36.4,36.51,36.31,36.41,246700.0,26.3784,26.4582,26.3132,26.3857,246700.0
2014-11-14 11:30:00,36.41,36.5,36.22,36.49,131300.0,26.3857,26.4509,26.248,26.4437,131300.0
2014-11-14 12:00:00,36.49,36.69,36.49,36.6,52700.0,26.4437,26.5886,26.4437,26.5234,52700.0
2014-11-14 12:30:00,36.6,36.64,36.5,36.52,39400.0,26.5234,26.5524,26.4509,26.4654,39400.0
2014-11-14 13:00:00,36.51,36.69,36.51,36.66,38200.0,26.4582,26.5886,26.4582,26.5669,38200.0
2014-11-14 13:30:00,36.65,36.8,36.65,36.78,67300.0,26.5596,26.6683,26.5596,26.6538,67300.0
2014-11-14 14:00:00,36.79,36.83,36.77,36.81,43700.0,26.6611,26.6901,26.6466,26.6756,43700.0
2014-11-14 14:30:00,36.8,36.84,36.75,36.81,76800.0,26.6683,26.6973,26.6321,26.6756,76800.0
2014-11-14 15:00:00,36.8,36.91,36.8,36.91,109100.0,26.6683,26.748,26.6683,26.748,109100.0
2014-11-14 15:30:00,36.91,36.92,36.86,36.88,132900.0,26.748,26.7553,26.7118,26.7263,132900.0
2014-11-17 09:30:00,36.54,36.59,36.2,36.25,118300.0,26.4799,26.5161,26.2335,26.2697,118300.0
2014-11-17 10:00:00,36.27,36.43,36.17,36.43,65500.0,26.2842,26.4002,26.2118,26.4002,65500.0
2014-11-17 10:30:00,36.43,36.44,36.29,36.4,58400.0,26.4002,26.4074,26.2987,26.3784,58400.0
2014-11-17 11:00:00,36.41,36.41,36.27,36.3,62300.0,26.3857,26.3857,26.2842,26.306,62300.0
2014-11-17 11:30:00,36.28,36.4,36.26,36.34,55000.0,26.2915,26.3784,26.277,26.335,55000.0
2014-11-17 12:00:00,36.33,36.43,36.33,36.42,32300.0,26.3277,26.4002,26.3277,26.3929,32300.0
2014-11-17 12:30:00,36.42,36.44,36.22,36.35,91900.0,26.3929,26.4074,26.248,26.3422,91900.0
2014-11-17 13:00:00,36.35,36.38,36.28,36.37,65600.0,26.3422,26.364,26.2915,26.3567,65600.0
2014-11-17 13:30:00,36.37,36.43,36.3,36.36,59900.0,26.3567,26.4002,26.306,26.3495,59900.0
2014-11-17 14:00:00,36.35,36.45,36.33,36.41,280200.0,26.3422,26.4147,26.3277,26.3857,280200.0
2014-11-17 14:30:00,36.41,36.42,36.37,36.37,111900.0,26.3857,26.3929,26.3567,26.3567,111900.0
2014-11-17 15:00:00,36.38,36.41,36.29,36.32,112500.0,26.364,26.3857,26.2987,26.3205,112500.0
2014-11-17 15:30:00,36.32,36.32,36.24,36.27,236500.0,26.3205,26.3205,26.2625,26.2842,236500.0
2014-11-18 09:30:00,36.87,36.91,36.49,36.52,166800.0,26.719,26.748,26.4437,26.4654,166800.0
2014-11-18 10:00:00,36.55,36.64,36.44,36.55,141600.0,26.4872,26.5524,26.4074,26.4872,141600.0
2014-11-18 10:30:00,36.53,36.57,36.38,36.54,87600.0,26.4727,26.5016,26.364,26.4799,87600.0
2014-11-18 11:00:00,36.56,36.6,36.48,36.57,131600.0,26.4944,26.5234,26.4364,26.5016,131600.0
2014-11-18 11:30:00,36.57,36.6,36.37,36.4,116600.0,26.5016,26.5234,26.3567,26.3784,116600.0
2014-11-18 12:00:00,36.4,36.47,36.34,36.42,108500.0,26.3784,26.4292,26.335,26.3929,108500.0
2014-11-18 12:30:00,36.42,36.51,36.4,36.43,97300.0,26.3929,26.4582,26.3784,26.4002,97300.0
2014-11-18 13:00:00,36.44,36.56,36.43,36.47,80600.0,26.4074,26.4944,26.4002,26.4292,80600.0
2014-11-18 13:30:00,36.47,36.51,36.36,36.47,97300.0,26.4292,26.4582,26.3495,26.4292,97300.0
2014-11-18 14:00:00,36.47,36.62,36.44,36.6,144100.0,26.4292,26.5379,26.4074,26.5234,144100.0
2014-11-18 14:30:00,36.61,36.67,36.58,36.59,109600.0,26.5306,26.5741,26.5089,26.5161,109600.0
2014-11-18 15:00:00,36.59,36.6,36.53,36.55,128400.0,26.5161,26.5234,26.4727,26.4872,128400.0
2014-11-18 15:30:00,36.55,36.56,36.41,36.42,330100.0,26.4872,26.4944,26.3857,26.3929,330100.0
2014-11-19 09:30:00,36.09,36.22,35.92,35.97,140800.0,26.1538,26.248,26.0306,26.0668,140800.0
2014-11-19 10:00:00,35.97,35.97,35.64,35.68,144600.0,26.0668,26.0668,25.8277,25.8567,144600.0
2014-11-19 10:30:00,35.68,35.72,35.42,35.63,175700.0,25.8567,25.8857,25.6683,25.8204,175700.0
2014-11-19 11:00:00,35.63,35.64,35.47,35.49,168600.0,25.8204,25.8277,25.7045,25.719,168600.0
2014-11-19 11:30:00,35.49,35.63,35.48,35.56,91500.0,25.719,25.8204,25.7117,25.7697,91500.0
2014-11-19 12:00:00,35.55,35.68,35.5,35.63,85700.0,25.7625,25.8567,25.7262,25.8204,85700.0
2014-11-19 12:30:00,35.64,35.69,35.54,35.69,55400.0,25.8277,25.8639,25.7552,25.8639,55400.0
2014-11-19 13:00:00,35.69,35.69,35.61,35.69,70800.0,25.8639,25.8639,25.8059,25.8639,70800.0
2014-11-19 13:30:00,35.69,35.74,35.66,35.74,82400.0,25.8639,25.9002,25.8422,25.9002,82400.0
2014-11-19 14:00:00,35.75,35.82,35.66,35.66,89700.0,25.9074,25.9581,25.8422,25.8422,89700.0
2014-11-19 14:30:00,35.66,35.68,35.61,35.65,100900.0,25.8422,25.8567,25.8059,25.8349,100900.0
2014-11-19 15:00:00,35.65,35.65,35.52,35.59,151900.0,25.8349,25.8349,25.7407,25.7915,151900.0
2014-11-19 15:30:00,35.58,35.66,35.56,35.58,394700.0,25.7842,25.8422,25.7697,25.7842,394700.0
2014-11-20 09:30:00,35.51,35.98,35.48,35.9,126600.0,25.7335,26.0741,25.7117,26.0161,126600.0
2014-11-20 10:00:00,35.9,35.97,35.86,35.89,43100.0,26.0161,26.0668,25.9871,26.0089,43100.0
2014-11-20 10:30:00,35.87,36.03,35.86,35.87,52500.0,25.9944,26.1103,25.9871,25.9944,52500.0
2014-11-20 11:00:00,35.88,35.97,35.83,35.93,63900.0,26.0016,26.0668,25.9654,26.0378,63900.0
2014-11-20 11:30:00,35.93,35.97,35.85,35.85,20400.0,26.0378,26.0668,25.9799,25.9799,20400.0
2014-11-20 12:00:00,35.86,35.9,35.79,35.85,21700.0,25.9871,26.0161,25.9364,25.9799,21700.0
2014-11-20 12:30:00,35.83,35.9,35.71,35.78,69600.0,25.9654,26.0161,25.8784,25.9291,69600.0
2014-11-20 13:00:00,35.78,35.8,35.72,35.76,23600.0,25.9291,25.9436,25.8857,25.9147,23600.0
2014-11-20 13:30:00,35.76,35.92,35.76,35.9,65000.0,25.9147,26.0306,25.9147,26.0161,65000.0
2014-11-20 14:00:00,35.91,35.98,35.91,35.97,36500.0,26.0234,26.0741,26.0234,26.0668,36500.0
2014-11-20 14:30:00,35.97,36.04,35.93,36.0,54000.0,26.0668,26.1176,26.0378,26.0886,54000.0
2014-11-20 15:00:00,35.99,36.07,35.98,36.06,92300.0,26.0813,26.1393,26.0741,26.1321,92300.0
2014-11-20 15:30:00,36.06,36.09,36.01,36.09,143600.0,26.1321,26.1538,26.0958,26.1538,143600.0
2014-11-21 09:30:00,36.73,37.06,36.67,37.04,140300.0,26.6176,26.8567,26.5741,26.8422,140300.0
2014-11-21 10:00:00,37.06,37.12,36.87,36.92,117400.0,26.8567,26.9002,26.719,26.7553,117400.0
2014-11-21 10:30:00,36.91,37.02,36.82,36.96,77700.0,26.748,26.8278,26.6828,26.7843,77700.0
2014-11-21 11:00:00,36.95,37.0,36.83,37.0,149000.0,26.777,26.8133,26.6901,26.8133,149000.0
2014-11-21 11:30:00,37.0,37.06,36.61,36.71,104900.0,26.8133,26.8567,26.5306,26.6031,104900.0
2014-11-21 12:00:00,36.7,36.7,36.47,36.47,42000.0,26.5959,26.5959,26.4292,26.4292,42000.0
2014-11-21 12:30:00,36.5,36.66,36.45,36.56,36500.0,26.4509,26.5669,26.4147,26.4944,36500.0
2014-11-21 13:00:00,36.57,36.57,36.47,36.49,52900.0,26.5016,26.5016,26.4292,26.4437,52900.0
2014-11-21 13:30:00,36.47,36.53,36.38,36.51,113900.0,26.4292,26.4727,26.364,26.4582,113900.0
2014-11-21 14:00:00,36.52,36.61,36.51,36.61,61600.0,26.4654,26.5306,26.4582,26.5306,61600.0
2014-11-21 14:30:00,36.61,36.63,36.57,36.61,179700.0,26.5306,26.5451,26.5016,26.5306,179700.0
2014-11-21 15:00:00,36.6,36.72,36.58,36.66,136000.0,26.5234,26.6103,26.5089,26.5669,136000.0
2014-11-21 15:30:00,36.66,36.77,36.64,36.72,309200.0,26.5669,26.6466,26.5524,26.6103,309200.0
2014-11-24 09:30:00,36.25,36.39,35.99,35.99,214100.0,26.4896,26.5919,26.2996,26.2996,214100.0
2014-11-24 10:00:00,35.99,36.12,35.92,36.11,100300.0,26.2996,26.3946,26.2485,26.3873,100300.0
2014-11-24 10:30:00,36.09,36.14,36.03,36.1,50300.0,26.3727,26.4093,26.3289,26.38,50300.0
2014-11-24 11:00:00,36.12,36.15,36.0,36.05,70100.0,26.3946,26.4166,26.307,26.3435,70100.0
2014-11-24 11:30:00,36.05,36.1,35.85,35.86,39500.0,26.3435,26.38,26.1973,26.2046,39500.0
2014-11-24 12:00:00,35.85,35.9,35.78,35.79,28600.0,26.1973,26.2339,26.1462,26.1535,28600.0
2014-11-24 12:30:00,35.79,35.8,35.7,35.7,61300.0,26.1535,26.1608,26.0877,26.0877,61300.0
2014-11-24 13:00:00,35.7,35.75,35.65,35.74,45100.0,26.0877,26.1243,26.0512,26.117,45100.0
2014-11-24 13:30:00,35.75,35.76,35.69,35.72,57400.0,26.1243,26.1316,26.0804,26.1023,57400.0
2014-11-24 14:00:00,35.72,35.81,35.72,35.81,31400.0,26.1023,26.1681,26.1023,26.1681,31400.0
2014-11-24 14:30:00,35.8,35.84,35.79,35.81,38100.0,26.1608,26.19,26.1535,26.1681,38100.0
2014-11-24 15:00:00,35.81,35.97,35.81,35.96,113000.0,26.1681,26.285,26.1681,26.2777,113000.0
2014-11-24 15:30:00,35.95,35.96,35.84,35.85,271300.0,26.2704,26.2777,26.19,26.1973,271300.0
2014-11-25 09:30:00,35.94,36.29,35.88,36.18,474100.0,26.2631,26.5189,26.2193,26.4385,474100.0
2014-11-25 10:00:00,36.16,36.18,35.97,36.08,190800.0,26.4239,26.4385,26.285,26.3654,190800.0
2014-11-25 10:30:00,36.09,36.09,35.72,35.77,172300.0,26.3727,26.3727,26.1023,26.1389,172300.0
2014-11-25 11:00:00,35.77,35.79,35.62,35.72,137700.0,26.1389,26.1535,26.0293,26.1023,137700.0
2014-11-25 11:30:00,35.72,35.89,35.72,35.87,57600.0,26.1023,26.2266,26.1023,26.212,57600.0
2014-11-25 12:00:00,35.87,35.88,35.78,35.87,68400.0,26.212,26.2193,26.1462,26.212,68400.0
2014-11-25 12:30:00,35.85,36.09,35.85,35.88,75900.0,26.1973,26.3727,26.1973,26.2193,75900.0
2014-11-25 13:00:00,35.88,36.03,35.87,35.98,74900.0,26.2193,26.3289,26.212,26.2923,74900.0
2014-11-25 13:30:00,35.98,36.03,35.93,36.03,47000.0,26.2923,26.3289,26.2558,26.3289,47000.0
2014-11-25 14:00:00,36.02,36.08,35.99,36.01,170200.0,26.3216,26.3654,26.2996,26.3143,170200.0
2014-11-25 14:30:00,36.02,36.05,35.96,35.98,125900.0,26.3216,26.3435,26.2777,26.2923,125900.0
2014-11-25 15:00:00,35.98,36.05,35.94,36.03,155300.0,26.2923,26.3435,26.2631,26.3289,155300.0
2014-11-25 15:30:00,36.03,36.03,35.96,35.98,323600.0,26.3289,26.3289,26.2777,26.2923,323600.0
2014-11-26 09:30:00,36.15,36.15,35.76,35.92,329500.0,26.4166,26.4166,26.1316,26.2485,329500.0
2014-11-26 10:00:00,35.91,36.18,35.75,36.1,349400.0,26.2412,26.4385,26.1243,26.38,349400.0
2014-11-26 10:30:00,36.12,36.12,35.96,36.06,150800.0,26.3946,26.3946,26.2777,26.3508,150800.0
2014-11-26 11:00:00,36.05,36.12,36.0,36.03,118200.0,26.3435,26.3946,26.307,26.3289,118200.0
2014-11-26 11:30:00,36.03,36.07,36.01,36.05,40100.0,26.3289,26.3581,26.3143,26.3435,40100.0
2014-11-26 12:00:00,36.05,36.07,36.01,36.03,61400.0,26.3435,26.3581,26.3143,26.3289,61400.0
2014-11-26 12:30:00,36.02,36.11,36.02,36.1,108300.0,26.3216,26.3873,26.3216,26.38,108300.0
2014-11-26 13:00:00,36.1,36.1,36.05,36.07,53000.0,26.38,26.38,26.3435,26.3581,53000.0
2014-11-26 13:30:00,36.07,36.1,36.05,36.05,73100.0,26.3581,26.38,26.3435,26.3435,73100.0
2014-11-26 14:00:00,36.05,36.07,35.89,35.91,204400.0,26.3435,26.3581,26.2266,26.2412,204400.0
2014-11-26 14:30:00,35.91,36.07,35.9,36.03,108600.0,26.2412,26.3581,26.2339,26.3289,108600.0
2014-11-26 15:00:00,36.04,36.04,35.9,35.9,75400.0,26.3362,26.3362,26.2339,26.2339,75400.0
2014-11-26 15:30:00,35.9,35.94,35.81,35.94,224100.0,26.2339,26.2631,26.1681,26.2631,224100.0
2014-11-28 09:30:00,33.42,33.49,33.12,33.35,490700.0,24.4216,24.4728,24.2024,24.3705,490700.0
2014-11-28 10:00:00,33.37,33.38,32.92,33.03,153900.0,24.3851,24.3924,24.0562,24.1366,153900.0
2014-11-28 10:30:00,33.05,33.1,32.97,33.01,86700.0,24.1512,24.1878,24.0928,24.122,86700.0
2014-11-28 11:00:00,32.99,33.17,32.98,33.06,68100.0,24.1074,24.2389,24.1001,24.1585,68100.0
2014-11-28 11:30:00,33.07,33.08,32.94,32.95,65100.0,24.1659,24.1732,24.0709,24.0782,65100.0
2014-11-28 12:00:00,32.95,32.96,32.78,32.83,85200.0,24.0782,24.0855,23.9539,23.9905,85200.0
2014-11-28 12:30:00,32.82,32.95,32.81,32.94,218600.0,23.9832,24.0782,23.9759,24.0709,218600.0
2014-12-01 09:30:00,32.94,33.2,32.71,32.76,426000.0,24.0709,24.2609,23.9028,23.9393,426000.0
2014-12-01 10:00:00,32.77,32.82,32.52,32.58,177800.0,23.9466,23.9832,23.7639,23.8078,177800.0
2014-12-01 10:30:00,32.57,32.61,32.27,32.27,177600.0,23.8005,23.8297,23.5813,23.5813,177600.0
2014-12-01 11:00:00,32.27,32.35,32.22,32.3,196100.0,23.5813,23.6397,23.5447,23.6032,196100.0
2014-12-01 11:30:00,32.3,32.36,32.22,32.32,190200.0,23.6032,23.647,23.5447,23.6178,190200.0
2014-12-01 12:00:00,32.33,32.37,32.23,32.23,504100.0,23.6251,23.6543,23.552,23.552,504100.0
2014-12-01 12:30:00,32.23,32.47,32.23,32.45,181100.0,23.552,23.7274,23.552,23.7128,181100.0
2014-12-01 13:00:00,32.45,32.5,32.32,32.41,163600.0,23.7128,23.7493,23.6178,23.6836,163600.0
2014-12-01 13:30:00,32.41,32.44,32.33,32.34,162900.0,23.6836,23.7055,23.6251,23.6324,162900.0
2014-12-01 14:00:00,32.34,32.35,32.2,32.27,228800.0,23.6324,23.6397,23.5301,23.5813,228800.0
2014-12-01 14:30:00,32.28,32.3,32.2,32.23,161800.0,23.5886,23.6032,23.5301,23.552,161800.0
2014-12-01 15:00:00,32.23,32.35,32.21,32.27,226800.0,23.552,23.6397,23.5374,23.5813,226800.0
2014-12-01 15:30:00,32.27,32.36,32.27,32.3,569200.0,23.5813,23.647,23.5813,23.6032,569200.0
2014-12-02 09:30:00,32.63,32.65,32.13,32.32,422900.0,23.8443,23.8589,23.479,23.6178,422900.0
2014-12-02 10:00:00,32.33,32.53,32.19,32.37,269400.0,23.6251,23.7713,23.5228,23.6543,269400.0
2014-12-02 10:30:00,32.38,32.55,32.32,32.53,335500.0,23.6616,23.7859,23.6178,23.7713,335500.0
2014-12-02 11:00:00,32.53,32.61,32.23,32.34,181800.0,23.7713,23.8297,23.552,23.6324,181800.0
2014-12-02 11:30:00,32.35,32.38,32.12,32.36,82900.0,23.6397,23.6616,23.4716,23.647,82900.0
2014-12-02 12:00:00,32.35,32.44,32.28,32.43,108400.0,23.6397,23.7055,23.5886,23.6982,108400.0
2014-12-02 12:30:00,32.43,32.45,32.31,32.39,79700.0,23.6982,23.7128,23.6105,23.6689,79700.0
2014-12-02 13:00:00,32.4,32.42,32.29,32.38,70000.0,23.6763,23.6909,23.5959,23.6616,70000.0
2014-12-02 13:30:00,32.37,32.38,32.25,32.26,63900.0,23.6543,23.6616,23.5666,23.574,63900.0
2014-12-02 14:00:00,32.26,32.35,32.25,32.32,127400.0,23.574,23.6397,23.5666,23.6178,127400.0
2014-12-02 14:30:00,32.32,32.37,32.27,32.29,113200.0,23.6178,23.6543,23.5813,23.5959,113200.0
2014-12-02 15:00:00,32.29,32.3,32.18,32.25,146500.0,23.5959,23.6032,23.5155,23.5666,146500.0
2014-12-02 15:30:00,32.25,32.26,32.14,32.15,488100.0,23.5666,23.574,23.4863,23.4936,488100.0
2014-12-03 09:30:00,31.98,32.46,31.9,32.4,364700.0,23.3693,23.7201,23.3109,23.6763,364700.0
2014-12-03 10:00:00,32.41,32.7,32.31,32.68,167800.0,23.6836,23.8955,23.6105,23.8809,167800.0
2014-12-03 10:30:00,32.67,32.76,32.62,32.74,179100.0,23.8736,23.9393,23.837,23.9247,179100.0
2014-12-03 11:00:00,32.73,32.8,32.41,32.45,161600.0,23.9174,23.9686,23.6836,23.7128,161600.0
2014-12-03 11:30:00,32.48,32.64,32.39,32.52,78900.0,23.7347,23.8516,23.6689,23.7639,78900.0
2014-12-03 12:00:00,32.52,32.62,32.48,32.57,60100.0,23.7639,23.837,23.7347,23.8005,60100.0
2014-12-03 12:30:00,32.57,32.65,32.49,32.62,56100.0,23.8005,23.8589,23.742,23.837,56100.0
2014-12-03 13:00:00,32.63,32.66,32.49,32.5,70500.0,23.8443,23.8662,23.742,23.7493,70500.0
2014-12-03 13:30:00,32.51,32.56,32.3,32.34,168900.0,23.7566,23.7932,23.6032,23.6324,168900.0
2014-12-03 14:00:00,32.35,32.54,32.35,32.46,111700.0,23.6397,23.7786,23.6397,23.7201,111700.0
2014-12-03 14:30:00,32.46,32.57,32.45,32.57,109200.0,23.7201,23.8005,23.7128,23.8005,109200.0
2014-12-03 15:00:00,32.56,32.68,32.56,32.62,169400.0,23.7932,23.8809,23.7932,23.837,169400.0
2014-12-03 15:30:00,32.63,32.66,32.51,32.55,416600.0,23.8443,23.8662,23.7566,23.7859,416600.0
2014-12-04 09:30:00,31.99,32.11,31.9,32.0,141700.0,23.3766,23.4643,23.3109,23.384,141700.0
2014-12-04 10:00:00,32.04,32.21,32.04,32.09,114100.0,23.4132,23.5374,23.4132,23.4497,114100.0
2014-12-04 10:30:00,32.07,32.12,31.98,32.06,138600.0,23.4351,23.4716,23.3693,23.4278,138600.0
2014-12-04 11:00:00,32.06,32.08,31.96,32.05,93000.0,23.4278,23.4424,23.3547,23.4205,93000.0
2014-12-04 11:30:00,32.07,32.25,32.05,32.18,59600.0,23.4351,23.5666,23.4205,23.5155,59600.0
2014-12-04 12:00:00,32.18,32.18,32.03,32.09,52800.0,23.5155,23.5155,23.4059,23.4497,52800.0
2014-12-04 12:30:00,32.1,32.26,32.1,32.22,89300.0,23.457,23.574,23.457,23.5447,89300.0
2014-12-04 13:00:00,32.21,32.34,32.16,32.22,65500.0,23.5374,23.6324,23.5009,23.5447,65500.0
2014-12-04 13:30:00,32.22,32.23,32.14,32.16,101500.0,23.5447,23.552,23.4863,23.5009,101500.0
2014-12-04 14:00:00,32.16,32.26,32.12,32.24,60700.0,23.5009,23.574,23.4716,23.5593,60700.0
2014-12-04 14:30:00,32.24,32.28,32.21,32.22,95600.0,23.5593,23.5886,23.5374,23.5447,95600.0
2014-12-04 15:00:00,32.23,32.27,32.1,32.13,96700.0,23.552,23.5813,23.457,23.479,96700.0
2014-12-04 15:30:00,32.13,32.17,32.1,32.14,172200.0,23.479,23.5082,23.457,23.4863,172200.0
2014-12-05 09:30:00,31.57,31.75,31.51,31.68,185500.0,23.0697,23.2013,23.0259,23.1501,185500.0
2014-12-05 10:00:00,31.69,31.89,31.62,31.71,87400.0,23.1574,23.3036,23.1063,23.172,87400.0
2014-12-05 10:30:00,31.71,31.74,31.62,31.66,88200.0,23.172,23.194,23.1063,23.1355,88200.0
2014-12-05 11:00:00,31.67,31.67,31.48,31.66,85700.0,23.1428,23.1428,23.004,23.1355,85700.0
2014-12-05 11:30:00,31.66,31.85,31.62,31.82,63700.0,23.1355,23.2743,23.1063,23.2524,63700.0
2014-12-05 12:00:00,31.81,31.89,31.78,31.87,64900.0,23.2451,23.3036,23.2232,23.289,64900.0
2014-12-05 12:30:00,31.86,31.97,31.85,31.92,55200.0,23.2817,23.362,23.2743,23.3255,55200.0
2014-12-05 13:00:00,31.91,31.96,31.85,31.89,74300.0,23.3182,23.3547,23.2743,23.3036,74300.0
2014-12-05 13:30:00,31.88,31.99,31.87,31.95,85200.0,23.2963,23.3766,23.289,23.3474,85200.0
2014-12-05 14:00:00,31.92,31.99,31.77,31.78,104200.0,23.3255,23.3766,23.2159,23.2232,104200.0
2014-12-05 14:30:00,31.79,31.84,31.7,31.76,103100.0,23.2305,23.267,23.1647,23.2086,103100.0
2014-12-05 15:00:00,31.77,31.83,31.71,31.73,96500.0,23.2159,23.2597,23.172,23.1867,96500.0
2014-12-05 15:30:00,31.73,31.75,31.59,31.66,237600.0,23.1867,23.2013,23.0843,23.1355,237600.0
2014-12-08 09:30:00,30.98,31.14,30.9,31.0,188300.0,22.6386,22.7555,22.5801,22.6532,188300.0
2014-12-08 10:00:00,30.98,31.04,30.82,30.98,151400.0,22.6386,22.6824,22.5217,22.6386,151400.0
2014-12-08 10:30:00,30.98,30.99,30.85,30.86,139000.0,22.6386,22.6459,22.5436,22.5509,139000.0
2014-12-08 11:00:00,30.87,30.94,30.81,30.91,172300.0,22.5582,22.6094,22.5144,22.5874,172300.0
2014-12-08 11:30:00,30.9,30.9,30.76,30.8,75700.0,22.5801,22.5801,22.4778,22.5071,75700.0
2014-12-08 12:00:00,30.79,30.89,30.74,30.75,77400.0,22.4998,22.5728,22.4632,22.4705,77400.0
2014-12-08 12:30:00,30.76,30.82,30.7,30.71,109400.0,22.4778,22.5217,22.434,22.4413,109400.0
2014-12-08 13:00:00,30.71,30.8,30.61,30.63,102000.0,22.4413,22.5071,22.3682,22.3828,102000.0
2014-12-08 13:30:00,30.63,30.66,30.52,30.57,91500.0,22.3828,22.4048,22.3024,22.339,91500.0
2014-12-08 14:00:00,30.57,30.64,30.52,30.59,128100.0,22.339,22.3901,22.3024,22.3536,128100.0
2014-12-08 14:30:00,30.59,30.7,30.58,30.68,110400.0,22.3536,22.434,22.3463,22.4194,110400.0
2014-12-08 15:00:00,30.69,30.7,30.53,30.53,218100.0,22.4267,22.434,22.3098,22.3098,218100.0
2014-12-08 15:30:00,30.54,30.59,30.49,30.54,350900.0,22.3171,22.3536,22.2805,22.3171,350900.0
2014-12-09 09:30:00,30.22,31.13,30.15,31.13,458700.0,22.0832,22.7482,22.0321,22.7482,458700.0
2014-12-09 10:00:00,31.11,31.44,30.96,31.04,179300.0,22.7336,22.9747,22.624,22.6824,179300.0
2014-12-09 10:30:00,31.04,31.08,30.8,30.85,74500.0,22.6824,22.7117,22.5071,22.5436,74500.0
2014-12-09 11:00:00,30.85,30.99,30.81,30.94,162900.0,22.5436,22.6459,22.5144,22.6094,162900.0
2014-12-09 11:30:00,30.92,30.96,30.7,30.81,53000.0,22.5947,22.624,22.434,22.5144,53000.0
2014-12-09 12:00:00,30.8,30.86,30.72,30.72,44400.0,22.5071,22.5509,22.4486,22.4486,44400.0
2014-12-09 12:30:00,30.72,30.89,30.69,30.81,42800.0,22.4486,22.5728,22.4267,22.5144,42800.0
2014-12-09 13:00:00,30.81,30.9,30.74,30.85,91800.0,22.5144,22.5801,22.4632,22.5436,91800.0
2014-12-09 13:30:00,30.83,30.92,30.82,30.91,63200.0,22.529,22.5947,22.5217,22.5874,63200.0
2014-12-09 14:00:00,30.91,31.03,30.86,30.95,131700.0,22.5874,22.6751,22.5509,22.6167,131700.0
2014-12-09 14:30:00,30.95,30.95,30.84,30.93,101700.0,22.6167,22.6167,22.5363,22.6021,101700.0
2014-12-09 15:00:00,30.93,31.0,30.9,30.9,127000.0,22.6021,22.6532,22.5801,22.5801,127000.0
2014-12-09 15:30:00,30.9,30.99,30.87,30.96,364800.0,22.5801,22.6459,22.5582,22.624,364800.0
2014-12-10 09:30:00,30.6,30.63,30.16,30.25,376500.0,22.3609,22.3828,22.0394,22.1051,376500.0
2014-12-10 10:00:00,30.24,30.42,30.12,30.41,137500.0,22.0978,22.2294,22.0101,22.2221,137500.0
2014-12-10 10:30:00,30.41,30.41,30.2,30.29,173800.0,22.2221,22.2221,22.0686,22.1344,173800.0
2014-12-10 11:00:00,30.29,30.38,30.23,30.31,153800.0,22.1344,22.2001,22.0905,22.149,153800.0
2014-12-10 11:30:00,30.3,30.35,30.14,30.21,131700.0,22.1417,22.1782,22.0248,22.0759,131700.0
2014-12-10 12:00:00,30.22,30.28,30.15,30.23,117800.0,22.0832,22.1271,22.0321,22.0905,117800.0
2014-12-10 12:30:00,30.23,30.41,30.21,30.21,118900.0,22.0905,22.2221,22.0759,22.0759,118900.0
2014-12-10 13:00:00,30.2,30.3,30.19,30.2,98800.0,22.0686,22.1417,22.0613,22.0686,98800.0
2014-12-10 13:30:00,30.21,30.22,30.04,30.06,122600.0,22.0759,22.0832,21.9517,21.9663,122600.0
2014-12-10 14:00:00,30.05,30.11,30.01,30.07,128000.0,21.959,22.0028,21.9298,21.9736,128000.0
2014-12-10 14:30:00,30.08,30.1,29.97,30.01,192500.0,21.9809,21.9955,21.9005,21.9298,192500.0
2014-12-10 15:00:00,30.01,30.15,29.99,30.15,372800.0,21.9298,22.0321,21.9152,22.0321,372800.0
2014-12-10 15:30:00,30.15,30.15,30.01,30.1,319300.0,22.0321,22.0321,21.9298,21.9955,319300.0
2014-12-11 09:30:00,30.1,30.35,30.04,30.08,152000.0,21.9955,22.1782,21.9517,21.9809,152000.0
2014-12-11 10:00:00,30.09,30.42,30.05,30.4,128700.0,21.9882,22.2294,21.959,22.2148,128700.0
2014-12-11 10:30:00,30.39,30.59,30.38,30.49,223500.0,22.2075,22.3536,22.2001,22.2805,223500.0
2014-12-11 11:00:00,30.49,30.63,30.48,30.56,156600.0,22.2805,22.3828,22.2732,22.3317,156600.0
2014-12-11 11:30:00,30.57,30.58,30.48,30.52,122200.0,22.339,22.3463,22.2732,22.3024,122200.0
2014-12-11 12:00:00,30.53,30.65,30.5,30.62,82700.0,22.3098,22.3974,22.2878,22.3755,82700.0
2014-12-11 12:30:00,30.62,30.62,30.48,30.49,58500.0,22.3755,22.3755,22.2732,22.2805,58500.0
2014-12-11 13:00:00,30.5,30.64,30.48,30.52,99900.0,22.2878,22.3901,22.2732,22.3024,99900.0
2014-12-11 13:30:00,30.52,30.53,30.27,30.3,138000.0,22.3024,22.3098,22.1198,22.1417,138000.0
2014-12-11 14:00:00,30.3,30.43,30.29,30.33,95300.0,22.1417,22.2367,22.1344,22.1636,95300.0
2014-12-11 14:30:00,30.33,30.37,30.14,30.16,198900.0,22.1636,22.1928,22.0248,22.0394,198900.0
2014-12-11 15:00:00,30.15,30.33,30.14,30.25,152900.0,22.0321,22.1636,22.0248,22.1051,152900.0
2014-12-11 15:30:00,30.25,30.28,30.14,30.19,141500.0,22.1051,22.1271,22.0248,22.0613,141500.0
2014-12-12 09:30:00,29.43,29.5,29.19,29.21,273300.0,21.5059,21.5571,21.3306,21.3452,273300.0
2014-12-12 10:00:00,29.2,29.53,29.12,29.36,243500.0,21.3379,21.579,21.2794,21.4548,243500.0
2014-12-12 10:30:00,29.34,29.44,29.19,29.2,142600.0,21.4402,21.5132,21.3306,21.3379,142600.0
2014-12-12 11:00:00,29.21,29.22,29.01,29.04,142700.0,21.3452,21.3525,21.199,21.2209,142700.0
2014-12-12 11:30:00,29.05,29.09,28.79,28.86,114300.0,21.2282,21.2575,21.0383,21.0894,114300.0
2014-12-12 12:00:00,28.87,29.13,28.87,29.12,136000.0,21.0967,21.2867,21.0967,21.2794,136000.0
2014-12-12 12:30:00,29.12,29.15,28.95,29.15,164700.0,21.2794,21.3013,21.1552,21.3013,164700.0
2014-12-12 13:00:00,29.12,29.12,28.93,28.97,64200.0,21.2794,21.2794,21.1406,21.1698,64200.0
2014-12-12 13:30:00,28.97,29.04,28.88,28.99,139400.0,21.1698,21.2209,21.104,21.1844,139400.0
2014-12-12 14:00:00,28.99,29.11,28.97,29.0,108300.0,21.1844,21.2721,21.1698,21.1917,108300.0
2014-12-12 14:30:00,29.01,29.01,28.83,28.91,93300.0,21.199,21.199,21.0675,21.1259,93300.0
2014-12-12 15:00:00,28.9,28.92,28.81,28.87,197700.0,21.1186,21.1333,21.0529,21.0967,197700.0
2014-12-12 15:30:00,28.87,28.89,28.69,28.74,381500.0,21.0967,21.1113,20.9652,21.0017,381500.0
2014-12-15 09:30:00,29.04,29.27,28.83,28.87,255800.0,21.2209,21.389,21.0675,21.0967,255800.0
2014-12-15 10:00:00,28.87,28.87,28.71,28.74,147200.0,21.0967,21.0967,20.9798,21.0017,147200.0
2014-12-15 10:30:00,28.74,28.76,28.53,28.55,78900.0,21.0017,21.0163,20.8483,20.8629,78900.0
2014-12-15 11:00:00,28.53,28.56,28.29,28.34,167000.0,20.8483,20.8702,20.6729,20.7094,167000.0
2014-12-15 11:30:00,28.35,28.6,28.32,28.45,131100.0,20.7167,20.8994,20.6948,20.7898,131100.0
2014-12-15 12:00:00,28.44,28.66,28.42,28.64,40400.0,20.7825,20.9433,20.7679,20.9286,40400.0
2014-12-15 12:30:00,28.64,28.66,28.53,28.65,60900.0,20.9286,20.9433,20.8483,20.9359,60900.0
2014-12-15 13:00:00,28.66,28.71,28.53,28.55,46000.0,20.9433,20.9798,20.8483,20.8629,46000.0
2014-12-15 13:30:00,28.56,28.59,28.44,28.45,62900.0,20.8702,20.8921,20.7825,20.7898,62900.0
2014-12-15 14:00:00,28.45,28.46,28.33,28.38,124400.0,20.7898,20.7971,20.7021,20.7386,124400.0
2014-12-15 14:30:00,28.39,28.42,28.21,28.26,113900.0,20.746,20.7679,20.6144,20.651,113900.0
2014-12-15 15:00:00,28.26,28.31,28.22,28.22,117200.0,20.651,20.6875,20.6217,20.6217,117200.0
2014-12-15 15:30:00,28.22,28.26,28.17,28.17,214600.0,20.6217,20.651,20.5852,20.5852,214600.0
2014-12-16 09:30:00,28.87,29.28,28.71,29.28,488900.0,21.0967,21.3963,20.9798,21.3963,488900.0
2014-12-16 10:00:00,29.28,29.42,29.23,29.35,222000.0,21.3963,21.4986,21.3598,21.4475,222000.0
2014-12-16 10:30:00,29.35,29.35,29.0,29.31,244800.0,21.4475,21.4475,21.1917,21.4182,244800.0
2014-12-16 11:00:00,29.3,29.64,29.3,29.61,302100.0,21.4109,21.6594,21.4109,21.6375,302100.0
2014-12-16 11:30:00,29.61,29.67,29.4,29.42,233100.0,21.6375,21.6813,21.484,21.4986,233100.0
2014-12-16 12:00:00,29.42,29.57,29.36,29.56,78000.0,21.4986,21.6082,21.4548,21.6009,78000.0
2014-12-16 12:30:00,29.57,29.66,29.43,29.43,51900.0,21.6082,21.674,21.5059,21.5059,51900.0
2014-12-16 13:00:00,29.43,29.47,29.31,29.37,185000.0,21.5059,21.5352,21.4182,21.4621,185000.0
2014-12-16 13:30:00,29.37,29.5,29.29,29.47,166600.0,21.4621,21.5571,21.4036,21.5352,166600.0
2014-12-16 14:00:00,29.47,29.66,29.41,29.42,101100.0,21.5352,21.674,21.4913,21.4986,101100.0
2014-12-16 14:30:00,29.42,29.52,29.29,29.31,159200.0,21.4986,21.5717,21.4036,21.4182,159200.0
2014-12-16 15:00:00,29.31,29.44,29.24,29.28,206600.0,21.4182,21.5132,21.3671,21.3963,206600.0
2014-12-16 15:30:00,29.27,29.32,29.16,29.17,409500.0,21.389,21.4255,21.3086,21.3159,409500.0
2014-12-17 09:30:00,29.45,29.57,29.27,29.53,309900.0,21.5205,21.6082,21.389,21.579,309900.0
2014-12-17 10:00:00,29.52,29.92,29.52,29.76,171800.0,21.5717,21.864,21.5717,21.7471,171800.0
2014-12-17 10:30:00,29.72,30.12,29.66,30.04,163900.0,21.7178,22.0101,21.674,21.9517,163900.0
2014-12-17 11:00:00,30.05,30.16,29.95,30.12,147100.0,21.959,22.0394,21.8859,22.0101,147100.0
2014-12-17 11:30:00,30.12,30.39,30.1,30.36,162700.0,22.0101,22.2075,21.9955,22.1855,162700.0
2014-12-17 12:00:00,30.35,30.39,30.22,30.24,88500.0,22.1782,22.2075,22.0832,22.0978,88500.0
2014-12-17 12:30:00,30.25,30.3,30.16,30.21,83500.0,22.1051,22.1417,22.0394,22.0759,83500.0
2014-12-17 13:00:00,30.21,30.28,30.14,30.18,108200.0,22.0759,22.1271,22.0248,22.054,108200.0
2014-12-17 13:30:00,30.19,30.21,29.99,30.11,197600.0,22.0613,22.0759,21.9152,22.0028,197600.0
2014-12-17 14:00:00,30.13,30.36,30.13,30.2,171500.0,22.0175,22.1855,22.0175,22.0686,171500.0
2014-12-17 14:30:00,30.2,30.2,29.72,29.73,277200.0,22.0686,22.0686,21.7178,21.7252,277200.0
2014-12-17 15:00:00,29.73,30.04,29.65,30.0,190200.0,21.7252,21.9517,21.6667,21.9225,190200.0
2014-12-17 15:30:00,30.0,30.08,29.92,30.05,326200.0,21.9225,21.9809,21.864,21.959,326200.0
2014-12-18 09:30:00,30.26,30.52,30.25,30.52,350200.0,22.1125,22.3024,22.1051,22.3024,350200.0
2014-12-18 10:00:00,30.53,30.61,30.25,30.28,334100.0,22.3098,22.3682,22.1051,22.1271,334100.0
2014-12-18 10:30:00,30.3,30.37,30.18,30.21,167800.0,22.1417,22.1928,22.054,22.0759,167800.0
2014-12-18 11:00:00,30.21,30.3,30.07,30.27,112200.0,22.0759,22.1417,21.9736,22.1198,112200.0
2014-12-18 11:30:00,30.28,30.34,30.16,30.25,69300.0,22.1271,22.1709,22.0394,22.1051,69300.0
2014-12-18 12:00:00,30.25,30.4,30.22,30.38,44500.0,22.1051,22.2148,22.0832,22.2001,44500.0
2014-12-18 12:30:00,30.39,30.39,30.27,30.37,102900.0,22.2075,22.2075,22.1198,22.1928,102900.0
2014-12-18 13:00:00,30.37,30.41,30.29,30.32,99400.0,22.1928,22.2221,22.1344,22.1563,99400.0
2014-12-18 13:30:00,30.33,30.35,30.2,30.21,108200.0,22.1636,22.1782,22.0686,22.0759,108200.0
2014-12-18 14:00:00,30.2,30.2,30.05,30.05,155700.0,22.0686,22.0686,21.959,21.959,155700.0
2014-12-18 14:30:00,30.06,30.19,30.04,30.19,125600.0,21.9663,22.0613,21.9517,22.0613,125600.0
2014-12-18 15:00:00,30.18,30.28,30.16,30.25,86800.0,22.054,22.1271,22.0394,22.1051,86800.0
2014-12-18 15:30:00,30.26,30.35,30.25,30.34,249800.0,22.1125,22.1782,22.1051,22.1709,249800.0
2014-12-19 09:30:00,29.89,30.42,29.81,30.37,346900.0,21.8421,22.2294,21.7836,22.1928,346900.0
2014-12-19 10:00:00,30.38,30.45,30.19,30.31,227400.0,22.2001,22.2513,22.0613,22.149,227400.0
2014-12-19 10:30:00,30.31,30.4,30.24,30.39,139000.0,22.149,22.2148,22.0978,22.2075,139000.0
2014-12-19 11:00:00,30.39,30.39,30.14,30.19,190400.0,22.2075,22.2075,22.0248,22.0613,190400.0
2014-12-19 11:30:00,30.19,30.43,30.17,30.35,84100.0,22.0613,22.2367,22.0467,22.1782,84100.0
2014-12-19 12:00:00,30.35,30.45,30.26,30.4,67600.0,22.1782,22.2513,22.1125,22.2148,67600.0
2014-12-19 12:30:00,30.4,30.45,30.33,30.37,92800.0,22.2148,22.2513,22.1636,22.1928,92800.0
2014-12-19 13:00:00,30.37,30.58,30.37,30.58,97900.0,22.1928,22.3463,22.1928,22.3463,97900.0
2014-12-19 13:30:00,30.59,30.69,30.54,30.69,103500.0,22.3536,22.4267,22.3171,22.4267,103500.0
2014-12-19 14:00:00,30.69,30.7,30.61,30.67,104500.0,22.4267,22.434,22.3682,22.4121,104500.0
2014-12-19 14:30:00,30.67,30.82,30.64,30.8,175700.0,22.4121,22.5217,22.3901,22.5071,175700.0
2014-12-19 15:00:00,30.82,30.84,30.73,30.84,126700.0,22.5217,22.5363,22.4559,22.5363,126700.0
2014-12-19 15:30:00,30.84,30.92,30.74,30.77,303900.0,22.5363,22.5947,22.4632,22.4851,303900.0
2014-12-22 09:30:00,30.9,30.94,30.19,30.25,211900.0,22.5801,22.6094,22.0613,22.1051,211900.0
2014-12-22 10:00:00,30.25,30.27,29.99,30.07,181000.0,22.1051,22.1198,21.9152,21.9736,181000.0
2014-12-22 10:30:00,30.08,30.25,29.97,30.16,92600.0,21.9809,22.1051,21.9005,22.0394,92600.0
2014-12-22 11:00:00,30.15,30.19,30.01,30.02,183400.0,22.0321,22.0613,21.9298,21.9371,183400.0
2014-12-22 11:30:00,30.02,30.15,30.0,30.11,121900.0,21.9371,22.0321,21.9225,22.0028,121900.0
2014-12-22 12:00:00,30.1,30.11,29.96,30.01,86400.0,21.9955,22.0028,21.8932,21.9298,86400.0
2014-12-22 12:30:00,30.01,30.01,29.79,29.84,104500.0,21.9298,21.9298,21.769,21.8055,104500.0
2014-12-22 13:00:00,29.85,29.93,29.78,29.8,142300.0,21.8128,21.8713,21.7617,21.7763,142300.0
2014-12-22 13:30:00,29.8,29.81,29.67,29.7,204700.0,21.7763,21.7836,21.6813,21.7032,204700.0
2014-12-22 14:00:00,29.7,30.02,29.61,29.7,225000.0,21.7032,21.9371,21.6375,21.7032,225000.0
2014-12-22 14:30:00,29.7,29.71,29.57,29.59,144900.0,21.7032,21.7105,21.6082,21.6229,144900.0
2014-12-22 15:00:00,29.6,29.62,29.49,29.58,259400.0,21.6302,21.6448,21.5498,21.6155,259400.0
2014-12-22 15:30:00,29.57,29.76,29.51,29.76,493600.0,21.6082,21.7471,21.5644,21.7471,493600.0
2014-12-23 09:30:00,30.16,30.19,29.91,29.98,227500.0,22.0394,22.0613,21.8567,21.9078,227500.0
2014-12-23 10:00:00,29.98,30.18,29.97,30.16,105000.0,21.9078,22.054,21.9005,22.0394,105000.0
2014-12-23 10:30:00,30.15,30.32,30.15,30.21,115900.0,22.0321,22.1563,22.0321,22.0759,115900.0
2014-12-23 11:00:00,30.2,30.21,30.03,30.1,88400.0,22.0686,22.0759,21.9444,21.9955,88400.0
2014-12-23 11:30:00,30.11,30.2,30.11,30.14,39800.0,22.0028,22.0686,22.0028,22.0248,39800.0
2014-12-23 12:00:00,30.15,30.22,30.1,30.11,78200.0,22.0321,22.0832,21.9955,22.0028,78200.0
2014-12-23 12:30:00,30.1,30.19,30.09,30.18,61500.0,21.9955,22.0613,21.9882,22.054,61500.0
2014-12-23 13:00:00,30.18,30.21,30.15,30.16,53100.0,22.054,22.0759,22.0321,22.0394,53100.0
2014-12-23 13:30:00,30.16,30.17,30.07,30.08,91600.0,22.0394,22.0467,21.9736,21.9809,91600.0
2014-12-23 14:00:00,30.08,30.24,30.08,30.19,77300.0,21.9809,22.0978,21.9809,22.0613,77300.0
2014-12-23 14:30:00,30.2,30.29,30.15,30.19,71100.0,22.0686,22.1344,22.0321,22.0613,71100.0
2014-12-23 15:00:00,30.19,30.21,30.15,30.16,59300.0,22.0613,22.0759,22.0321,22.0394,59300.0
2014-12-23 15:30:00,30.16,30.19,30.14,30.15,124000.0,22.0394,22.0613,22.0248,22.0321,124000.0
2014-12-24 09:30:00,30.07,30.09,29.67,29.74,59300.0,21.9736,21.9882,21.6813,21.7325,59300.0
2014-12-24 10:00:00,29.75,29.92,29.44,29.45,71600.0,21.7398,21.864,21.5132,21.5205,71600.0
2014-12-24 10:30:00,29.44,29.5,29.29,29.46,93600.0,21.5132,21.5571,21.4036,21.5279,93600.0
2014-12-24 11:00:00,29.49,29.73,29.49,29.66,71400.0,21.5498,21.7252,21.5498,21.674,71400.0
2014-12-24 11:30:00,29.65,29.81,29.63,29.7,80800.0,21.6667,21.7836,21.6521,21.7032,80800.0
2014-12-24 12:00:00,29.71,29.89,29.71,29.89,67000.0,21.7105,21.8421,21.7105,21.8421,67000.0
2014-12-24 12:30:00,29.87,29.93,29.81,29.84,102000.0,21.8275,21.8713,21.7836,21.8055,102000.0
2014-12-26 09:30:00,30.08,30.11,29.82,30.07,29400.0,21.9809,22.0028,21.7909,21.9736,29400.0
2014-12-26 10:00:00,30.08,30.22,30.03,30.22,43600.0,21.9809,22.0832,21.9444,22.0832,43600.0
2014-12-26 10:30:00,30.21,30.3,30.2,30.25,45300.0,22.0759,22.1417,22.0686,22.1051,45300.0
2014-12-26 11:00:00,30.24,30.43,30.24,30.38,59400.0,22.0978,22.2367,22.0978,22.2001,59400.0
2014-12-26 11:30:00,30.37,30.45,30.26,30.43,45900.0,22.1928,22.2513,22.1125,22.2367,45900.0
2014-12-26 12:00:00,30.45,30.45,30.27,30.34,45000.0,22.2513,22.2513,22.1198,22.1709,45000.0
2014-12-26 12:30:00,30.34,30.37,30.27,30.28,56600.0,22.1709,22.1928,22.1198,22.1271,56600.0
2014-12-26 13:00:00,30.27,30.43,30.27,30.33,109600.0,22.1198,22.2367,22.1198,22.1636,109600.0
2014-12-26 13:30:00,30.34,30.37,30.23,30.31,57000.0,22.1709,22.1928,22.0905,22.149,57000.0
2014-12-26 14:00:00,30.31,30.36,30.28,30.33,61900.0,22.149,22.1855,22.1271,22.1636,61900.0
2014-12-26 14:30:00,30.33,30.46,30.32,30.44,76100.0,22.1636,22.2586,22.1563,22.244,76100.0
2014-12-26 15:00:00,30.44,30.47,30.41,30.42,115400.0,22.244,22.2659,22.2221,22.2294,115400.0
2014-12-26 15:30:00,30.41,30.46,30.36,30.4,215500.0,22.2221,22.2586,22.1855,22.2148,215500.0
2014-12-29 09:30:00,30.06,30.32,29.93,30.26,126100.0,21.9663,22.1563,21.8713,22.1125,126100.0
2014-12-29 10:00:00,30.25,30.38,30.22,30.28,155800.0,22.1051,22.2001,22.0832,22.1271,155800.0
2014-12-29 10:30:00,30.28,30.48,30.25,30.45,73200.0,22.1271,22.2732,22.1051,22.2513,73200.0
2014-12-29 11:00:00,30.45,30.48,30.32,30.41,87600.0,22.2513,22.2732,22.1563,22.2221,87600.0
2014-12-29 11:30:00,30.4,30.4,30.29,30.31,29300.0,22.2148,22.2148,22.1344,22.149,29300.0
2014-12-29 12:00:00,30.31,30.32,30.21,30.24,36400.0,22.149,22.1563,22.0759,22.0978,36400.0
2014-12-29 12:30:00,30.24,30.32,30.22,30.29,59400.0,22.0978,22.1563,22.0832,22.1344,59400.0
2014-12-29 13:00:00,30.28,30.31,30.17,30.23,86300.0,22.1271,22.149,22.0467,22.0905,86300.0
2014-12-29 13:30:00,30.23,30.26,30.16,30.23,49600.0,22.0905,22.1125,22.0394,22.0905,49600.0
2014-12-29 14:00:00,30.22,30.29,30.2,30.28,140900.0,22.0832,22.1344,22.0686,22.1271,140900.0
2014-12-29 14:30:00,30.28,30.36,30.27,30.35,74500.0,22.1271,22.1855,22.1198,22.1782,74500.0
2014-12-29 15:00:00,30.35,30.4,30.34,30.4,70200.0,22.1782,22.2148,22.1709,22.2148,70200.0
2014-12-29 15:30:00,30.4,30.45,30.36,30.37,234700.0,22.2148,22.2513,22.1855,22.1928,234700.0
2014-12-30 09:30:00,29.7,30.29,29.68,30.21,222100.0,21.7032,22.1344,21.6886,22.0759,222100.0
2014-12-30 10:00:00,30.19,30.23,30.06,30.17,66400.0,22.0613,22.0905,21.9663,22.0467,66400.0
2014-12-30 10:30:00,30.15,30.32,30.13,30.31,75600.0,22.0321,22.1563,22.0175,22.149,75600.0
2014-12-30 11:00:00,30.29,30.4,30.26,30.37,137900.0,22.1344,22.2148,22.1125,22.1928,137900.0
2014-12-30 11:30:00,30.36,30.52,30.32,30.51,61600.0,22.1855,22.3024,22.1563,22.2951,61600.0
2014-12-30 12:00:00,30.52,30.59,30.46,30.56,80300.0,22.3024,22.3536,22.2586,22.3317,80300.0
2014-12-30 12:30:00,30.56,30.64,30.45,30.55,99600.0,22.3317,22.3901,22.2513,22.3244,99600.0
2014-12-30 13:00:00,30.54,30.63,30.49,30.49,69200.0,22.3171,22.3828,22.2805,22.2805,69200.0
2014-12-30 13:30:00,30.5,30.66,30.48,30.57,98800.0,22.2878,22.4048,22.2732,22.339,98800.0
2014-12-30 14:00:00,30.57,30.68,30.52,30.65,76700.0,22.339,22.4194,22.3024,22.3974,76700.0
2014-12-30 14:30:00,30.65,30.66,30.54,30.55,79900.0,22.3974,22.4048,22.3171,22.3244,79900.0
2014-12-30 15:00:00,30.55,30.59,30.47,30.51,112800.0,22.3244,22.3536,22.2659,22.2951,112800.0
2014-12-30 15:30:00,30.51,30.57,30.43,30.51,191900.0,22.2951,22.339,22.2367,22.2951,191900.0
2014-12-31 09:30:00,30.47,30.47,29.98,30.01,123700.0,22.2659,22.2659,21.9078,21.9298,123700.0
2014-12-31 10:00:00,30.05,30.21,30.05,30.13,34200.0,21.959,22.0759,21.959,22.0175,34200.0
2014-12-31 10:30:00,30.14,30.23,30.05,30.05,38800.0,22.0248,22.0905,21.959,21.959,38800.0
2014-12-31 11:00:00,30.05,30.23,30.05,30.19,19300.0,21.959,22.0905,21.959,22.0613,19300.0
2014-12-31 11:30:00,30.2,30.35,30.15,30.33,89700.0,22.0686,22.1782,22.0321,22.1636,89700.0
2014-12-31 12:00:00,30.34,30.39,30.26,30.34,38300.0,22.1709,22.2075,22.1125,22.1709,38300.0
2014-12-31 12:30:00,30.34,30.34,30.21,30.25,65100.0,22.1709,22.1709,22.0759,22.1051,65100.0
2014-12-31 13:00:00,30.28,30.42,30.25,30.42,85700.0,22.1271,22.2294,22.1051,22.2294,85700.0
2014-12-31 13:30:00,30.43,30.54,30.4,30.5,114500.0,22.2367,22.3171,22.2148,22.2878,114500.0
2014-12-31 14:00:00,30.49,30.51,30.35,30.43,155200.0,22.2805,22.2951,22.1782,22.2367,155200.0
2014-12-31 14:30:00,30.43,30.48,30.31,30.35,78400.0,22.2367,22.2732,22.149,22.1782,78400.0
2014-12-31 15:00:00,30.36,30.38,30.31,30.36,69800.0,22.1855,22.2001,22.149,22.1855,69800.0
2014-12-31 15:30:00,30.36,30.37,30.22,30.24,129300.0,22.1855,22.1928,22.0832,22.0978,129300.0
2015-01-02 09:30:00,29.86,30.03,29.63,29.64,155600.0,21.8202,21.9444,21.6521,21.6594,155600.0
2015-01-02 10:00:00,29.64,29.69,29.52,29.59,124900.0,21.6594,21.6959,21.5717,21.6229,124900.0
2015-01-02 10:30:00,29.59,29.83,29.5,29.74,107500.0,21.6229,21.7982,21.5571,21.7325,107500.0
2015-01-02 11:00:00,29.71,30.03,29.68,29.99,186400.0,21.7105,21.9444,21.6886,21.9152,186400.0
2015-01-02 11:30:00,29.96,30.09,29.84,30.01,66500.0,21.8932,21.9882,21.8055,21.9298,66500.0
2015-01-02 12:00:00,30.02,30.03,29.89,29.92,117800.0,21.9371,21.9444,21.8421,21.864,117800.0
2015-01-02 12:30:00,29.92,29.94,29.85,29.87,44000.0,21.864,21.8786,21.8128,21.8275,44000.0
2015-01-02 13:00:00,29.86,29.98,29.85,29.94,58100.0,21.8202,21.9078,21.8128,21.8786,58100.0
2015-01-02 13:30:00,29.94,30.0,29.87,29.87,39500.0,21.8786,21.9225,21.8275,21.8275,39500.0
2015-01-02 14:00:00,29.86,29.91,29.78,29.85,81400.0,21.8202,21.8567,21.7617,21.8128,81400.0
2015-01-02 14:30:00,29.85,29.97,29.81,29.92,30800.0,21.8128,21.9005,21.7836,21.864,30800.0
2015-01-02 15:00:00,29.91,29.96,29.86,29.91,44900.0,21.8567,21.8932,21.8202,21.8567,44900.0
2015-01-02 15:30:00,29.92,29.94,29.81,29.92,166500.0,21.864,21.8786,21.7836,21.864,166500.0
2015-01-05 09:30:00,28.85,28.92,28.38,28.47,257500.0,21.0821,21.1333,20.7386,20.8044,257500.0
2015-01-05 10:00:00,28.49,28.67,28.4,28.45,124100.0,20.819,20.9506,20.7533,20.7898,124100.0
2015-01-05 10:30:00,28.46,28.47,28.26,28.28,99400.0,20.7971,20.8044,20.651,20.6656,99400.0
2015-01-05 11:00:00,28.27,28.28,28.08,28.17,117300.0,20.6583,20.6656,20.5194,20.5852,117300.0
2015-01-05 11:30:00,28.15,28.2,28.05,28.05,66100.0,20.5706,20.6071,20.4975,20.4975,66100.0
2015-01-05 12:00:00,28.05,28.13,28.01,28.06,73400.0,20.4975,20.556,20.4683,20.5048,73400.0
2015-01-05 12:30:00,28.06,28.29,28.03,28.23,103700.0,20.5048,20.6729,20.4829,20.629,103700.0
2015-01-05 13:00:00,28.22,28.27,28.12,28.26,126600.0,20.6217,20.6583,20.5487,20.651,126600.0
2015-01-05 13:30:00,28.26,28.4,28.21,28.4,142100.0,20.651,20.7533,20.6144,20.7533,142100.0
2015-01-05 14:00:00,28.4,28.46,28.32,28.38,116700.0,20.7533,20.7971,20.6948,20.7386,116700.0
2015-01-05 14:30:00,28.39,28.4,28.29,28.29,134500.0,20.746,20.7533,20.6729,20.6729,134500.0
2015-01-05 15:00:00,28.29,28.43,28.29,28.38,107800.0,20.6729,20.7752,20.6729,20.7386,107800.0
2015-01-05 15:30:00,28.38,28.43,28.35,28.36,226500.0,20.7386,20.7752,20.7167,20.724,226500.0
2015-01-06 09:30:00,28.49,28.86,28.36,28.75,257400.0,20.819,21.0894,20.724,21.009,257400.0
2015-01-06 10:00:00,28.74,28.95,28.68,28.89,111500.0,21.0017,21.1552,20.9579,21.1113,111500.0
2015-01-06 10:30:00,28.9,28.92,28.6,28.6,54200.0,21.1186,21.1333,20.8994,20.8994,54200.0
2015-01-06 11:00:00,28.6,28.63,28.4,28.43,88600.0,20.8994,20.9213,20.7533,20.7752,88600.0
2015-01-06 11:30:00,28.41,28.42,28.18,28.2,80700.0,20.7606,20.7679,20.5925,20.6071,80700.0
2015-01-06 12:00:00,28.18,28.3,28.16,28.28,37100.0,20.5925,20.6802,20.5779,20.6656,37100.0
2015-01-06 12:30:00,28.28,28.34,28.24,28.25,86700.0,20.6656,20.7094,20.6363,20.6436,86700.0
2015-01-06 13:00:00,28.25,28.26,28.06,28.1,58100.0,20.6436,20.651,20.5048,20.534,58100.0
2015-01-06 13:30:00,28.1,28.22,28.07,28.21,39200.0,20.534,20.6217,20.5121,20.6144,39200.0
2015-01-06 14:00:00,28.22,28.34,28.16,28.34,92800.0,20.6217,20.7094,20.5779,20.7094,92800.0
2015-01-06 14:30:00,28.34,28.36,28.26,28.28,112600.0,20.7094,20.724,20.651,20.6656,112600.0
2015-01-06 15:00:00,28.29,28.43,28.25,28.38,135500.0,20.6729,20.7752,20.6436,20.7386,135500.0
2015-01-06 15:30:00,28.38,28.39,28.27,28.28,200700.0,20.7386,20.746,20.6583,20.6656,200700.0
2015-01-07 09:30:00,28.23,28.32,27.9,28.08,222900.0,20.629,20.6948,20.3879,20.5194,222900.0
2015-01-07 10:00:00,28.08,28.17,28.01,28.05,209900.0,20.5194,20.5852,20.4683,20.4975,209900.0
2015-01-07 10:30:00,28.05,28.05,27.79,27.84,109800.0,20.4975,20.4975,20.3075,20.344,109800.0
2015-01-07 11:00:00,27.86,27.89,27.67,27.7,201200.0,20.3587,20.3806,20.2198,20.2417,201200.0
2015-01-07 11:30:00,27.7,27.86,27.61,27.77,115300.0,20.2417,20.3587,20.176,20.2929,115300.0
2015-01-07 12:00:00,27.8,28.01,27.79,28.01,68900.0,20.3148,20.4683,20.3075,20.4683,68900.0
2015-01-07 12:30:00,28.05,28.06,27.91,27.93,37200.0,20.4975,20.5048,20.3952,20.4098,37200.0
2015-01-07 13:00:00,27.93,27.94,27.68,27.76,43700.0,20.4098,20.4171,20.2271,20.2856,43700.0
2015-01-07 13:30:00,27.75,27.97,27.74,27.89,55300.0,20.2783,20.439,20.271,20.3806,55300.0
2015-01-07 14:00:00,27.91,28.01,27.84,27.98,46300.0,20.3952,20.4683,20.344,20.4463,46300.0
2015-01-07 14:30:00,27.99,28.11,27.96,27.98,75200.0,20.4537,20.5413,20.4317,20.4463,75200.0
2015-01-07 15:00:00,27.99,28.0,27.88,27.93,89400.0,20.4537,20.461,20.3733,20.4098,89400.0
2015-01-07 15:30:00,27.92,27.93,27.79,27.92,212600.0,20.4025,20.4098,20.3075,20.4025,212600.0
2015-01-08 09:30:00,27.95,28.0,27.76,27.95,260000.0,20.4244,20.461,20.2856,20.4244,260000.0
2015-01-08 10:00:00,27.95,28.08,27.9,27.93,179700.0,20.4244,20.5194,20.3879,20.4098,179700.0
2015-01-08 10:30:00,27.93,28.19,27.93,28.18,93200.0,20.4098,20.5998,20.4098,20.5925,93200.0
2015-01-08 11:00:00,28.2,28.32,28.15,28.29,330400.0,20.6071,20.6948,20.5706,20.6729,330400.0
2015-01-08 11:30:00,28.3,28.46,28.27,28.45,74700.0,20.6802,20.7971,20.6583,20.7898,74700.0
2015-01-08 12:00:00,28.46,28.5,28.39,28.46,65400.0,20.7971,20.8263,20.746,20.7971,65400.0
2015-01-08 12:30:00,28.46,28.47,28.32,28.35,106900.0,20.7971,20.8044,20.6948,20.7167,106900.0
2015-01-08 13:00:00,28.36,28.45,28.32,28.42,58400.0,20.724,20.7898,20.6948,20.7679,58400.0
2015-01-08 13:30:00,28.42,28.48,28.31,28.36,167300.0,20.7679,20.8117,20.6875,20.724,167300.0
2015-01-08 14:00:00,28.34,28.42,28.3,28.4,100900.0,20.7094,20.7679,20.6802,20.7533,100900.0
2015-01-08 14:30:00,28.41,28.44,28.3,28.31,129300.0,20.7606,20.7825,20.6802,20.6875,129300.0
2015-01-08 15:00:00,28.31,28.37,28.24,28.3,216100.0,20.6875,20.7313,20.6363,20.6802,216100.0
2015-01-08 15:30:00,28.3,28.37,28.27,28.34,239000.0,20.6802,20.7313,20.6583,20.7094,239000.0
2015-01-09 09:30:00,28.32,28.33,27.85,27.86,113400.0,20.6948,20.7021,20.3513,20.3587,113400.0
2015-01-09 10:00:00,27.89,28.04,27.83,27.84,84300.0,20.3806,20.4902,20.3367,20.344,84300.0
2015-01-09 10:30:00,27.8,27.89,27.7,27.83,70300.0,20.3148,20.3806,20.2417,20.3367,70300.0
2015-01-09 11:00:00,27.82,27.82,27.62,27.74,177100.0,20.3294,20.3294,20.1833,20.271,177100.0
2015-01-09 11:30:00,27.73,27.89,27.73,27.89,48600.0,20.2637,20.3806,20.2637,20.3806,48600.0
2015-01-09 12:00:00,27.88,27.96,27.83,27.84,45700.0,20.3733,20.4317,20.3367,20.344,45700.0
2015-01-09 12:30:00,27.84,27.91,27.75,27.75,93600.0,20.344,20.3952,20.2783,20.2783,93600.0
2015-01-09 13:00:00,27.77,27.82,27.73,27.76,35000.0,20.2929,20.3294,20.2637,20.2856,35000.0
2015-01-09 13:30:00,27.78,27.95,27.78,27.9,56900.0,20.3002,20.4244,20.3002,20.3879,56900.0
2015-01-09 14:00:00,27.89,27.93,27.84,27.91,117600.0,20.3806,20.4098,20.344,20.3952,117600.0
2015-01-09 14:30:00,27.92,27.95,27.87,27.94,37800.0,20.4025,20.4244,20.366,20.4171,37800.0
2015-01-09 15:00:00,27.95,28.0,27.89,27.89,63200.0,20.4244,20.461,20.3806,20.3806,63200.0
2015-01-09 15:30:00,27.89,27.96,27.88,27.89,173200.0,20.3806,20.4317,20.3733,20.3806,173200.0
2015-01-12 09:30:00,27.17,27.22,26.46,26.58,350900.0,19.8544,19.891,19.3356,19.4233,350900.0
2015-01-12 10:00:00,26.61,26.66,26.44,26.57,243600.0,19.4452,19.4818,19.321,19.416,243600.0
2015-01-12 10:30:00,26.57,26.95,26.52,26.94,205200.0,19.416,19.6937,19.3795,19.6864,205200.0
2015-01-12 11:00:00,26.94,27.06,26.92,27.0,127900.0,19.6864,19.7741,19.6718,19.7302,127900.0
2015-01-12 11:30:00,26.99,27.02,26.83,26.95,71900.0,19.7229,19.7448,19.606,19.6937,71900.0
2015-01-12 12:00:00,26.96,27.04,26.82,26.87,151700.0,19.701,19.7594,19.5987,19.6352,151700.0
2015-01-12 12:30:00,26.89,26.99,26.84,26.85,61600.0,19.6498,19.7229,19.6133,19.6206,61600.0
2015-01-12 13:00:00,26.86,26.9,26.79,26.79,79200.0,19.6279,19.6571,19.5768,19.5768,79200.0
2015-01-12 13:30:00,26.79,26.95,26.79,26.92,75800.0,19.5768,19.6937,19.5768,19.6718,75800.0
2015-01-12 14:00:00,26.92,27.03,26.91,26.97,78800.0,19.6718,19.7521,19.6644,19.7083,78800.0
2015-01-12 14:30:00,26.97,26.98,26.79,26.8,102800.0,19.7083,19.7156,19.5768,19.5841,102800.0
2015-01-12 15:00:00,26.81,26.86,26.76,26.84,127600.0,19.5914,19.6279,19.5548,19.6133,127600.0
2015-01-12 15:30:00,26.85,26.86,26.75,26.84,390100.0,19.6206,19.6279,19.5475,19.6133,390100.0
2015-01-13 09:30:00,26.86,27.02,26.66,26.92,149000.0,19.6279,19.7448,19.4818,19.6718,149000.0
2015-01-13 10:00:00,26.97,27.03,26.91,27.0,103600.0,19.7083,19.7521,19.6644,19.7302,103600.0
2015-01-13 10:30:00,26.99,27.18,26.99,27.1,213900.0,19.7229,19.8617,19.7229,19.8033,213900.0
2015-01-13 11:00:00,27.09,27.14,26.98,27.07,113800.0,19.796,19.8325,19.7156,19.7814,113800.0
2015-01-13 11:30:00,27.08,27.09,27.0,27.01,35200.0,19.7887,19.796,19.7302,19.7375,35200.0
2015-01-13 12:00:00,27.01,27.05,26.92,26.92,49700.0,19.7375,19.7668,19.6718,19.6718,49700.0
2015-01-13 12:30:00,26.92,26.92,26.84,26.88,122900.0,19.6718,19.6718,19.6133,19.6425,122900.0
2015-01-13 13:00:00,26.89,26.9,26.76,26.77,77000.0,19.6498,19.6571,19.5548,19.5621,77000.0
2015-01-13 13:30:00,26.75,26.76,26.62,26.66,65900.0,19.5475,19.5548,19.4525,19.4818,65900.0
2015-01-13 14:00:00,26.67,26.67,26.5,26.65,48600.0,19.4891,19.4891,19.3648,19.4745,48600.0
2015-01-13 14:30:00,26.66,26.71,26.57,26.57,77700.0,19.4818,19.5183,19.416,19.416,77700.0
2015-01-13 15:00:00,26.56,26.69,26.54,26.62,77900.0,19.4087,19.5037,19.3941,19.4525,77900.0
2015-01-13 15:30:00,26.63,26.79,26.62,26.73,297700.0,19.4598,19.5768,19.4525,19.5329,297700.0
2015-01-14 09:30:00,26.46,26.79,26.44,26.66,172900.0,19.3356,19.5768,19.321,19.4818,172900.0
2015-01-14 10:00:00,26.67,26.86,26.62,26.83,104400.0,19.4891,19.6279,19.4525,19.606,104400.0
2015-01-14 10:30:00,26.85,26.86,26.61,26.63,91900.0,19.6206,19.6279,19.4452,19.4598,91900.0
2015-01-14 11:00:00,26.63,26.64,26.5,26.56,42400.0,19.4598,19.4671,19.3648,19.4087,42400.0
2015-01-14 11:30:00,26.55,26.61,26.45,26.49,49800.0,19.4014,19.4452,19.3283,19.3575,49800.0
2015-01-14 12:00:00,26.49,26.53,26.42,26.49,50600.0,19.3575,19.3868,19.3064,19.3575,50600.0
2015-01-14 12:30:00,26.48,26.55,26.43,26.48,35900.0,19.3502,19.4014,19.3137,19.3502,35900.0
2015-01-14 13:00:00,26.48,26.49,26.33,26.33,32700.0,19.3502,19.3575,19.2406,19.2406,32700.0
2015-01-14 13:30:00,26.33,26.36,26.28,26.34,38800.0,19.2406,19.2625,19.2041,19.2479,38800.0
2015-01-14 14:00:00,26.34,26.73,26.31,26.71,174000.0,19.2479,19.5329,19.226,19.5183,174000.0
2015-01-14 14:30:00,26.71,26.94,26.61,26.62,212800.0,19.5183,19.6864,19.4452,19.4525,212800.0
2015-01-14 15:00:00,26.62,26.95,26.61,26.86,102000.0,19.4525,19.6937,19.4452,19.6279,102000.0
2015-01-14 15:30:00,26.86,26.92,26.76,26.88,280800.0,19.6279,19.6718,19.5548,19.6425,280800.0
2015-01-15 09:30:00,27.78,27.89,27.18,27.28,298100.0,20.3002,20.3806,19.8617,19.9348,298100.0
2015-01-15 10:00:00,27.26,27.48,27.1,27.48,181400.0,19.9202,20.081,19.8033,20.081,181400.0
2015-01-15 10:30:00,27.46,27.52,27.07,27.09,147700.0,20.0664,20.1102,19.7814,19.796,147700.0
2015-01-15 11:00:00,27.09,27.18,27.01,27.07,131400.0,19.796,19.8617,19.7375,19.7814,131400.0
2015-01-15 11:30:00,27.07,27.3,27.02,27.12,47200.0,19.7814,19.9494,19.7448,19.8179,47200.0
2015-01-15 12:00:00,27.12,27.19,27.07,27.12,153500.0,19.8179,19.8691,19.7814,19.8179,153500.0
2015-01-15 12:30:00,27.13,27.18,27.02,27.15,125900.0,19.8252,19.8617,19.7448,19.8398,125900.0
2015-01-15 13:00:00,27.14,27.22,27.1,27.11,56300.0,19.8325,19.891,19.8033,19.8106,56300.0
2015-01-15 13:30:00,27.11,27.17,26.99,27.01,157900.0,19.8106,19.8544,19.7229,19.7375,157900.0
2015-01-15 14:00:00,27.01,27.15,26.99,27.04,249600.0,19.7375,19.8398,19.7229,19.7594,249600.0
2015-01-15 14:30:00,27.03,27.22,27.03,27.2,161000.0,19.7521,19.891,19.7521,19.8764,161000.0
2015-01-15 15:00:00,27.2,27.23,27.06,27.13,205300.0,19.8764,19.8983,19.7741,19.8252,205300.0
2015-01-15 15:30:00,27.12,27.13,26.94,26.95,275100.0,19.8179,19.8252,19.6864,19.6937,275100.0
2015-01-16 09:30:00,27.21,27.67,27.21,27.5,216900.0,19.8837,20.2198,19.8837,20.0956,216900.0
2015-01-16 10:00:00,27.5,27.69,27.5,27.67,365900.0,20.0956,20.2344,20.0956,20.2198,365900.0
2015-01-16 10:30:00,27.67,27.82,27.6,27.6,165800.0,20.2198,20.3294,20.1687,20.1687,165800.0
2015-01-16 11:00:00,27.61,27.61,27.39,27.43,323600.0,20.176,20.176,20.0152,20.0444,323600.0
2015-01-16 11:30:00,27.44,27.57,27.43,27.45,163000.0,20.0517,20.1467,20.0444,20.059,163000.0
2015-01-16 12:00:00,27.46,27.58,27.45,27.56,128900.0,20.0664,20.154,20.059,20.1394,128900.0
2015-01-16 12:30:00,27.57,27.61,27.5,27.55,172300.0,20.1467,20.176,20.0956,20.1321,172300.0
2015-01-16 13:00:00,27.55,27.64,27.52,27.61,148500.0,20.1321,20.1979,20.1102,20.176,148500.0
2015-01-16 13:30:00,27.6,27.61,27.52,27.57,138900.0,20.1687,20.176,20.1102,20.1467,138900.0
2015-01-16 14:00:00,27.57,27.59,27.44,27.45,335800.0,20.1467,20.1614,20.0517,20.059,335800.0
2015-01-16 14:30:00,27.46,27.62,27.43,27.56,205800.0,20.0664,20.1833,20.0444,20.1394,205800.0
2015-01-16 15:00:00,27.56,27.68,27.54,27.61,212000.0,20.1394,20.2271,20.1248,20.176,212000.0
2015-01-16 15:30:00,27.61,27.76,27.61,27.73,381500.0,20.176,20.2856,20.176,20.2637,381500.0
2015-01-20 09:30:00,28.29,28.35,27.49,27.73,442900.0,20.6729,20.7167,20.0883,20.2637,442900.0
2015-01-20 10:00:00,27.71,27.75,27.52,27.72,233900.0,20.249,20.2783,20.1102,20.2564,233900.0
2015-01-20 10:30:00,27.73,27.77,27.43,27.45,166000.0,20.2637,20.2929,20.0444,20.059,166000.0
2015-01-20 11:00:00,27.44,27.49,27.29,27.46,327700.0,20.0517,20.0883,19.9421,20.0664,327700.0
2015-01-20 11:30:00,27.47,27.57,27.46,27.52,65200.0,20.0737,20.1467,20.0664,20.1102,65200.0
2015-01-20 12:00:00,27.52,27.56,27.4,27.5,128000.0,20.1102,20.1394,20.0225,20.0956,128000.0
2015-01-20 12:30:00,27.51,27.52,27.4,27.48,98500.0,20.1029,20.1102,20.0225,20.081,98500.0
2015-01-20 13:00:00,27.47,27.54,27.39,27.48,58500.0,20.0737,20.1248,20.0152,20.081,58500.0
2015-01-20 13:30:00,27.48,27.51,27.41,27.51,116000.0,20.081,20.1029,20.0298,20.1029,116000.0
2015-01-20 14:00:00,27.51,27.58,27.5,27.56,151800.0,20.1029,20.154,20.0956,20.1394,151800.0
2015-01-20 14:30:00,27.56,27.61,27.53,27.55,192300.0,20.1394,20.176,20.1175,20.1321,192300.0
2015-01-20 15:00:00,27.55,27.67,27.52,27.66,177600.0,20.1321,20.2198,20.1102,20.2125,177600.0
2015-01-20 15:30:00,27.66,27.66,27.53,27.62,223700.0,20.2125,20.2125,20.1175,20.1833,223700.0
2015-01-21 09:30:00,27.87,28.26,27.73,28.25,163800.0,20.366,20.651,20.2637,20.6436,163800.0
2015-01-21 10:00:00,28.23,28.33,28.19,28.31,127900.0,20.629,20.7021,20.5998,20.6875,127900.0
2015-01-21 10:30:00,28.3,28.41,28.24,28.38,120800.0,20.6802,20.7606,20.6363,20.7386,120800.0
2015-01-21 11:00:00,28.39,28.45,28.21,28.32,117700.0,20.746,20.7898,20.6144,20.6948,117700.0
2015-01-21 11:30:00,28.32,28.38,28.24,28.31,89100.0,20.6948,20.7386,20.6363,20.6875,89100.0
2015-01-21 12:00:00,28.31,28.38,28.21,28.24,48300.0,20.6875,20.7386,20.6144,20.6363,48300.0
2015-01-21 12:30:00,28.25,28.29,28.19,28.27,46800.0,20.6436,20.6729,20.5998,20.6583,46800.0
2015-01-21 13:00:00,28.25,28.28,28.17,28.19,58200.0,20.6436,20.6656,20.5852,20.5998,58200.0
2015-01-21 13:30:00,28.19,28.2,28.12,28.19,56500.0,20.5998,20.6071,20.5487,20.5998,56500.0
2015-01-21 14:00:00,28.19,28.27,28.15,28.27,103200.0,20.5998,20.6583,20.5706,20.6583,103200.0
2015-01-21 14:30:00,28.27,28.31,28.23,28.3,108400.0,20.6583,20.6875,20.629,20.6802,108400.0
2015-01-21 15:00:00,28.3,28.36,28.28,28.31,145700.0,20.6802,20.724,20.6656,20.6875,145700.0
2015-01-21 15:30:00,28.31,28.38,28.24,28.27,490500.0,20.6875,20.7386,20.6363,20.6583,490500.0
2015-01-22 09:30:00,28.53,28.62,28.31,28.39,204100.0,20.8483,20.914,20.6875,20.746,204100.0
2015-01-22 10:00:00,28.38,28.71,28.37,28.68,120700.0,20.7386,20.9798,20.7313,20.9579,120700.0
2015-01-22 10:30:00,28.68,28.74,28.57,28.62,110300.0,20.9579,21.0017,20.8775,20.914,110300.0
2015-01-22 11:00:00,28.61,28.62,28.27,28.58,216700.0,20.9067,20.914,20.6583,20.8848,216700.0
2015-01-22 11:30:00,28.57,28.59,28.3,28.37,56400.0,20.8775,20.8921,20.6802,20.7313,56400.0
2015-01-22 12:00:00,28.38,28.5,28.22,28.44,87900.0,20.7386,20.8263,20.6217,20.7825,87900.0
2015-01-22 12:30:00,28.45,28.53,28.39,28.47,72200.0,20.7898,20.8483,20.746,20.8044,72200.0
2015-01-22 13:00:00,28.47,28.52,28.45,28.5,105000.0,20.8044,20.841,20.7898,20.8263,105000.0
2015-01-22 13:30:00,28.5,28.53,28.42,28.51,116100.0,20.8263,20.8483,20.7679,20.8336,116100.0
2015-01-22 14:00:00,28.51,28.7,28.5,28.58,184700.0,20.8336,20.9725,20.8263,20.8848,184700.0
2015-01-22 14:30:00,28.58,28.89,28.57,28.81,225900.0,20.8848,21.1113,20.8775,21.0529,225900.0
2015-01-22 15:00:00,28.81,28.95,28.79,28.91,195100.0,21.0529,21.1552,21.0383,21.1259,195100.0
2015-01-22 15:30:00,28.92,28.92,28.64,28.8,541600.0,21.1333,21.1333,20.9286,21.0456,541600.0
2015-01-23 09:30:00,27.82,28.07,27.66,28.04,325300.0,20.3294,20.5121,20.2125,20.4902,325300.0
2015-01-23 10:00:00,28.05,28.25,27.98,28.11,152300.0,20.4975,20.6436,20.4463,20.5413,152300.0
2015-01-23 10:30:00,28.1,28.24,28.04,28.19,130900.0,20.534,20.6363,20.4902,20.5998,130900.0
2015-01-23 11:00:00,28.17,28.29,28.05,28.26,104900.0,20.5852,20.6729,20.4975,20.651,104900.0
2015-01-23 11:30:00,28.26,28.33,28.16,28.18,55500.0,20.651,20.7021,20.5779,20.5925,55500.0
2015-01-23 12:00:00,28.17,28.29,28.12,28.28,66700.0,20.5852,20.6729,20.5487,20.6656,66700.0
2015-01-23 12:30:00,28.28,28.33,28.14,28.14,108900.0,20.6656,20.7021,20.5633,20.5633,108900.0
2015-01-23 13:00:00,28.13,28.13,27.87,27.87,139000.0,20.556,20.556,20.366,20.366,139000.0
2015-01-23 13:30:00,27.86,28.15,27.85,28.11,122400.0,20.3587,20.5706,20.3513,20.5413,122400.0
2015-01-23 14:00:00,28.11,28.12,28.04,28.09,99400.0,20.5413,20.5487,20.4902,20.5267,99400.0
2015-01-23 14:30:00,28.08,28.11,28.02,28.07,94000.0,20.5194,20.5413,20.4756,20.5121,94000.0
2015-01-23 15:00:00,28.07,28.13,28.04,28.11,125800.0,20.5121,20.556,20.4902,20.5413,125800.0
2015-01-23 15:30:00,28.11,28.11,28.02,28.04,264600.0,20.5413,20.5413,20.4756,20.4902,264600.0
2015-01-26 09:30:00,28.3,28.56,28.22,28.51,279100.0,20.6802,20.8702,20.6217,20.8336,279100.0
2015-01-26 10:00:00,28.5,28.63,28.4,28.63,141900.0,20.8263,20.9213,20.7533,20.9213,141900.0
2015-01-26 10:30:00,28.63,28.82,28.59,28.61,175800.0,20.9213,21.0602,20.8921,20.9067,175800.0
2015-01-26 11:00:00,28.62,28.68,28.57,28.64,162200.0,20.914,20.9579,20.8775,20.9286,162200.0
2015-01-26 11:30:00,28.63,28.67,28.58,28.67,96300.0,20.9213,20.9506,20.8848,20.9506,96300.0
2015-01-26 12:00:00,28.67,28.8,28.67,28.74,111400.0,20.9506,21.0456,20.9506,21.0017,111400.0
2015-01-26 12:30:00,28.75,28.81,28.69,28.78,72000.0,21.009,21.0529,20.9652,21.0309,72000.0
2015-01-26 13:00:00,28.78,28.86,28.71,28.85,63500.0,21.0309,21.0894,20.9798,21.0821,63500.0
2015-01-26 13:30:00,28.85,28.89,28.82,28.83,104000.0,21.0821,21.1113,21.0602,21.0675,104000.0
2015-01-26 14:00:00,28.83,28.86,28.7,28.72,202300.0,21.0675,21.0894,20.9725,20.9871,202300.0
2015-01-26 14:30:00,28.72,28.83,28.7,28.79,137500.0,20.9871,21.0675,20.9725,21.0383,137500.0
2015-01-26 15:00:00,28.79,28.83,28.69,28.8,135700.0,21.0383,21.0675,20.9652,21.0456,135700.0
2015-01-26 15:30:00,28.81,28.83,28.76,28.81,222500.0,21.0529,21.0675,21.0163,21.0529,222500.0
2015-01-27 09:30:00,29.06,29.39,28.99,29.16,324100.0,21.2356,21.4767,21.1844,21.3086,324100.0
2015-01-27 10:00:00,29.16,29.25,29.02,29.08,252300.0,21.3086,21.3744,21.2063,21.2502,252300.0
2015-01-27 10:30:00,29.08,29.23,29.04,29.17,198700.0,21.2502,21.3598,21.2209,21.3159,198700.0
2015-01-27 11:00:00,29.15,29.32,29.07,29.32,124200.0,21.3013,21.4255,21.2429,21.4255,124200.0
2015-01-27 11:30:00,29.32,29.43,29.25,29.37,125200.0,21.4255,21.5059,21.3744,21.4621,125200.0
2015-01-27 12:00:00,29.36,29.4,29.3,29.4,159800.0,21.4548,21.484,21.4109,21.484,159800.0
2015-01-27 12:30:00,29.4,29.43,29.37,29.41,144100.0,21.484,21.5059,21.4621,21.4913,144100.0
2015-01-27 13:00:00,29.42,29.48,29.37,29.41,180800.0,21.4986,21.5425,21.4621,21.4913,180800.0
2015-01-27 13:30:00,29.41,29.43,29.33,29.36,108500.0,21.4913,21.5059,21.4329,21.4548,108500.0
2015-01-27 14:00:00,29.36,29.52,29.33,29.5,198400.0,21.4548,21.5717,21.4329,21.5571,198400.0
2015-01-27 14:30:00,29.51,29.51,29.39,29.39,84400.0,21.5644,21.5644,21.4767,21.4767,84400.0
2015-01-27 15:00:00,29.39,29.48,29.38,29.46,201200.0,21.4767,21.5425,21.4694,21.5279,201200.0
2015-01-27 15:30:00,29.46,29.56,29.45,29.5,593900.0,21.5279,21.6009,21.5205,21.5571,593900.0
2015-01-28 09:30:00,29.34,29.34,28.67,28.69,290000.0,21.4402,21.4402,20.9506,20.9652,290000.0
2015-01-28 10:00:00,28.68,28.76,28.59,28.69,136900.0,20.9579,21.0163,20.8921,20.9652,136900.0
2015-01-28 10:30:00,28.7,28.79,28.64,28.72,193300.0,20.9725,21.0383,20.9286,20.9871,193300.0
2015-01-28 11:00:00,28.72,28.74,28.51,28.6,181100.0,20.9871,21.0017,20.8336,20.8994,181100.0
2015-01-28 11:30:00,28.61,28.7,28.48,28.52,54100.0,20.9067,20.9725,20.8117,20.841,54100.0
2015-01-28 12:00:00,28.52,28.77,28.52,28.73,129900.0,20.841,21.0236,20.841,20.9944,129900.0
2015-01-28 12:30:00,28.74,28.8,28.68,28.77,95300.0,21.0017,21.0456,20.9579,21.0236,95300.0
2015-01-28 13:00:00,28.75,28.76,28.57,28.66,76300.0,21.009,21.0163,20.8775,20.9433,76300.0
2015-01-28 13:30:00,28.65,28.67,28.53,28.54,111700.0,20.9359,20.9506,20.8483,20.8556,111700.0
2015-01-28 14:00:00,28.54,28.64,28.37,28.39,200100.0,20.8556,20.9286,20.7313,20.746,200100.0
2015-01-28 14:30:00,28.39,28.45,28.3,28.45,336500.0,20.746,20.7898,20.6802,20.7898,336500.0
2015-01-28 15:00:00,28.45,28.45,28.26,28.27,291900.0,20.7898,20.7898,20.651,20.6583,291900.0
2015-01-28 15:30:00,28.27,28.3,28.16,28.26,430900.0,20.6583,20.6802,20.5779,20.651,430900.0
2015-01-29 09:30:00,28.01,28.04,27.64,27.74,422200.0,20.4683,20.4902,20.1979,20.271,422200.0
2015-01-29 10:00:00,27.73,27.79,27.17,27.36,568100.0,20.2637,20.3075,19.8544,19.9933,568100.0
2015-01-29 10:30:00,27.34,27.41,27.23,27.35,86300.0,19.9787,20.0298,19.8983,19.986,86300.0
2015-01-29 11:00:00,27.33,27.37,27.22,27.35,133900.0,19.9714,20.0006,19.891,19.986,133900.0
2015-01-29 11:30:00,27.34,27.47,27.33,27.39,129200.0,19.9787,20.0737,19.9714,20.0152,129200.0
2015-01-29 12:00:00,27.39,27.43,27.23,27.27,39800.0,20.0152,20.0444,19.8983,19.9275,39800.0
2015-01-29 12:30:00,27.28,27.35,27.23,27.25,68300.0,19.9348,19.986,19.8983,19.9129,68300.0
2015-01-29 13:00:00,27.26,27.29,27.2,27.28,232800.0,19.9202,19.9421,19.8764,19.9348,232800.0
2015-01-29 13:30:00,27.29,27.43,27.27,27.43,135800.0,19.9421,20.0444,19.9275,20.0444,135800.0
2015-01-29 14:00:00,27.43,27.44,27.32,27.41,114000.0,20.0444,20.0517,19.9641,20.0298,114000.0
2015-01-29 14:30:00,27.4,27.45,27.36,27.39,68000.0,20.0225,20.059,19.9933,20.0152,68000.0
2015-01-29 15:00:00,27.39,27.58,27.38,27.55,124200.0,20.0152,20.154,20.0079,20.1321,124200.0
2015-01-29 15:30:00,27.55,27.62,27.4,27.49,356300.0,20.1321,20.1833,20.0225,20.0883,356300.0
2015-01-30 09:30:00,27.67,28.23,27.54,28.18,326700.0,20.2198,20.629,20.1248,20.5925,326700.0
2015-01-30 10:00:00,28.19,28.35,28.06,28.24,135900.0,20.5998,20.7167,20.5048,20.6363,135900.0
2015-01-30 10:30:00,28.24,28.3,28.12,28.23,94800.0,20.6363,20.6802,20.5487,20.629,94800.0
2015-01-30 11:00:00,28.23,28.23,27.99,28.15,86500.0,20.629,20.629,20.4537,20.5706,86500.0
2015-01-30 11:30:00,28.13,28.17,28.01,28.02,41300.0,20.556,20.5852,20.4683,20.4756,41300.0
2015-01-30 12:00:00,28.02,28.11,27.99,28.03,46400.0,20.4756,20.5413,20.4537,20.4829,46400.0
2015-01-30 12:30:00,28.05,28.1,27.99,28.05,47800.0,20.4975,20.534,20.4537,20.4975,47800.0
2015-01-30 13:00:00,28.06,28.15,28.05,28.14,57400.0,20.5048,20.5706,20.4975,20.5633,57400.0
2015-01-30 13:30:00,28.13,28.39,28.11,28.38,156100.0,20.556,20.746,20.5413,20.7386,156100.0
2015-01-30 14:00:00,28.37,28.66,28.29,28.64,100700.0,20.7313,20.9433,20.6729,20.9286,100700.0
2015-01-30 14:30:00,28.65,28.68,28.32,28.33,151400.0,20.9359,20.9579,20.6948,20.7021,151400.0
2015-01-30 15:00:00,28.34,28.4,28.27,28.34,139000.0,20.7094,20.7533,20.6583,20.7094,139000.0
2015-01-30 15:30:00,28.33,28.39,28.24,28.25,186700.0,20.7021,20.746,20.6363,20.6436,186700.0
2015-02-02 09:30:00,28.98,29.32,28.98,29.2,233800.0,21.1771,21.4255,21.1771,21.3379,233800.0
2015-02-02 10:00:00,29.2,29.2,28.85,28.98,256100.0,21.3379,21.3379,21.0821,21.1771,256100.0
2015-02-02 10:30:00,28.98,28.99,28.69,28.7,212200.0,21.1771,21.1844,20.9652,20.9725,212200.0
2015-02-02 11:00:00,28.7,29.02,28.7,29.01,195900.0,20.9725,21.2063,20.9725,21.199,195900.0
2015-02-02 11:30:00,29.01,29.15,28.96,29.13,102000.0,21.199,21.3013,21.1625,21.2867,102000.0
2015-02-02 12:00:00,29.13,29.13,28.96,28.99,94800.0,21.2867,21.2867,21.1625,21.1844,94800.0
2015-02-02 12:30:00,28.98,29.02,28.89,28.92,92300.0,21.1771,21.2063,21.1113,21.1333,92300.0
2015-02-02 13:00:00,28.92,29.01,28.89,28.98,141600.0,21.1333,21.199,21.1113,21.1771,141600.0
2015-02-02 13:30:00,28.99,28.99,28.87,28.97,139300.0,21.1844,21.1844,21.0967,21.1698,139300.0
2015-02-02 14:00:00,28.96,29.14,28.94,29.14,101800.0,21.1625,21.294,21.1479,21.294,101800.0
2015-02-02 14:30:00,29.13,29.18,29.07,29.08,101500.0,21.2867,21.3232,21.2429,21.2502,101500.0
2015-02-02 15:00:00,29.08,29.23,29.07,29.22,123400.0,21.2502,21.3598,21.2429,21.3525,123400.0
2015-02-02 15:30:00,29.23,29.36,29.22,29.29,246600.0,21.3598,21.4548,21.3525,21.4036,246600.0
2015-02-03 09:30:00,30.38,31.01,30.36,30.95,495700.0,22.2001,22.6605,22.1855,22.6167,495700.0
2015-02-03 10:00:00,30.97,30.97,30.57,30.68,163200.0,22.6313,22.6313,22.339,22.4194,163200.0
2015-02-03 10:30:00,30.68,30.83,30.57,30.68,182800.0,22.4194,22.529,22.339,22.4194,182800.0
2015-02-03 11:00:00,30.67,31.04,30.57,31.01,278400.0,22.4121,22.6824,22.339,22.6605,278400.0
2015-02-03 11:30:00,31.03,31.04,30.75,30.88,125200.0,22.6751,22.6824,22.4705,22.5655,125200.0
2015-02-03 12:00:00,30.88,31.0,30.79,30.98,150800.0,22.5655,22.6532,22.4998,22.6386,150800.0
2015-02-03 12:30:00,30.97,31.09,30.88,30.99,244100.0,22.6313,22.719,22.5655,22.6459,244100.0
2015-02-03 13:00:00,30.99,31.41,30.98,31.4,239600.0,22.6459,22.9528,22.6386,22.9455,239600.0
2015-02-03 13:30:00,31.39,31.4,31.11,31.28,189100.0,22.9382,22.9455,22.7336,22.8578,189100.0
2015-02-03 14:00:00,31.28,31.35,31.13,31.15,229600.0,22.8578,22.909,22.7482,22.7628,229600.0
2015-02-03 14:30:00,31.16,31.21,31.03,31.13,165000.0,22.7701,22.8067,22.6751,22.7482,165000.0
2015-02-03 15:00:00,31.15,31.28,31.1,31.28,210300.0,22.7628,22.8578,22.7263,22.8578,210300.0
2015-02-03 15:30:00,31.29,31.31,31.11,31.15,375300.0,22.8651,22.8797,22.7336,22.7628,375300.0
2015-02-04 09:30:00,30.42,30.42,29.9,30.14,393400.0,22.2294,22.2294,21.8494,22.0248,393400.0
2015-02-04 10:00:00,30.14,30.25,30.01,30.1,201300.0,22.0248,22.1051,21.9298,21.9955,201300.0
2015-02-04 10:30:00,30.1,30.1,29.78,29.89,251000.0,21.9955,21.9955,21.7617,21.8421,251000.0
2015-02-04 11:00:00,29.87,30.03,29.82,29.9,268300.0,21.8275,21.9444,21.7909,21.8494,268300.0
2015-02-04 11:30:00,29.9,29.96,29.7,29.7,230900.0,21.8494,21.8932,21.7032,21.7032,230900.0
2015-02-04 12:00:00,29.72,29.86,29.63,29.74,135800.0,21.7178,21.8202,21.6521,21.7325,135800.0
2015-02-04 12:30:00,29.73,29.85,29.72,29.74,140700.0,21.7252,21.8128,21.7178,21.7325,140700.0
2015-02-04 13:00:00,29.74,29.81,29.62,29.7,232600.0,21.7325,21.7836,21.6448,21.7032,232600.0
2015-02-04 13:30:00,29.69,29.7,29.42,29.43,200900.0,21.6959,21.7032,21.4986,21.5059,200900.0
2015-02-04 14:00:00,29.45,29.57,29.41,29.48,169600.0,21.5205,21.6082,21.4913,21.5425,169600.0
2015-02-04 14:30:00,29.48,29.76,29.47,29.73,201800.0,21.5425,21.7471,21.5352,21.7252,201800.0
2015-02-04 15:00:00,29.73,29.79,29.67,29.74,264900.0,21.7252,21.769,21.6813,21.7325,264900.0
2015-02-04 15:30:00,29.75,29.88,29.46,29.61,624300.0,21.7398,21.8348,21.5279,21.6375,624300.0
2015-02-05 09:30:00,30.2,30.44,29.91,30.27,310400.0,22.0686,22.244,21.8567,22.1198,310400.0
2015-02-05 10:00:00,30.24,30.52,30.23,30.43,124000.0,22.0978,22.3024,22.0905,22.2367,124000.0
2015-02-05 10:30:00,30.43,30.54,30.35,30.48,93700.0,22.2367,22.3171,22.1782,22.2732,93700.0
2015-02-05 11:00:00,30.46,30.51,30.33,30.48,103300.0,22.2586,22.2951,22.1636,22.2732,103300.0
2015-02-05 11:30:00,30.48,30.57,30.42,30.47,113000.0,22.2732,22.339,22.2294,22.2659,113000.0
2015-02-05 12:00:00,30.46,30.49,30.27,30.27,120100.0,22.2586,22.2805,22.1198,22.1198,120100.0
2015-02-05 12:30:00,30.28,30.51,30.27,30.5,140100.0,22.1271,22.2951,22.1198,22.2878,140100.0
2015-02-05 13:00:00,30.5,30.54,30.41,30.44,62000.0,22.2878,22.3171,22.2221,22.244,62000.0
2015-02-05 13:30:00,30.44,30.52,30.4,30.42,148800.0,22.244,22.3024,22.2148,22.2294,148800.0
2015-02-05 14:00:00,30.42,30.5,30.3,30.39,159600.0,22.2294,22.2878,22.1417,22.2075,159600.0
2015-02-05 14:30:00,30.39,30.46,30.35,30.43,166200.0,22.2075,22.2586,22.1782,22.2367,166200.0
2015-02-05 15:00:00,30.43,30.53,30.4,30.53,115600.0,22.2367,22.3098,22.2148,22.3098,115600.0
2015-02-05 15:30:00,30.53,30.54,30.47,30.5,282100.0,22.3098,22.3171,22.2659,22.2878,282100.0
2015-02-06 09:30:00,30.21,30.58,30.2,30.25,212500.0,22.0759,22.3463,22.0686,22.1051,212500.0
2015-02-06 10:00:00,30.25,30.25,29.98,30.01,120600.0,22.1051,22.1051,21.9078,21.9298,120600.0
2015-02-06 10:30:00,30.01,30.01,29.86,29.96,109300.0,21.9298,21.9298,21.8202,21.8932,109300.0
2015-02-06 11:00:00,29.98,30.03,29.87,30.0,180100.0,21.9078,21.9444,21.8275,21.9225,180100.0
2015-02-06 11:30:00,29.99,30.03,29.86,30.01,72400.0,21.9152,21.9444,21.8202,21.9298,72400.0
2015-02-06 12:00:00,30.02,30.22,29.95,30.2,63400.0,21.9371,22.0832,21.8859,22.0686,63400.0
2015-02-06 12:30:00,30.22,30.25,30.04,30.11,76400.0,22.0832,22.1051,21.9517,22.0028,76400.0
2015-02-06 13:00:00,30.12,30.19,29.78,29.87,111500.0,22.0101,22.0613,21.7617,21.8275,111500.0
2015-02-06 13:30:00,29.86,30.0,29.82,29.91,159800.0,21.8202,21.9225,21.7909,21.8567,159800.0
2015-02-06 14:00:00,29.91,29.96,29.77,29.81,190500.0,21.8567,21.8932,21.7544,21.7836,190500.0
2015-02-06 14:30:00,29.82,29.93,29.8,29.8,117400.0,21.7909,21.8713,21.7763,21.7763,117400.0
2015-02-06 15:00:00,29.8,29.84,29.72,29.74,138200.0,21.7763,21.8055,21.7178,21.7325,138200.0
2015-02-06 15:30:00,29.73,29.8,29.69,29.79,310500.0,21.7252,21.7763,21.6959,21.769,310500.0
2015-02-09 09:30:00,29.96,30.46,29.95,30.42,328700.0,21.8932,22.2586,21.8859,22.2294,328700.0
2015-02-09 10:00:00,30.41,30.82,30.33,30.74,337000.0,22.2221,22.5217,22.1636,22.4632,337000.0
2015-02-09 10:30:00,30.74,30.98,30.74,30.75,392900.0,22.4632,22.6386,22.4632,22.4705,392900.0
2015-02-09 11:00:00,30.76,30.87,30.75,30.84,290200.0,22.4778,22.5582,22.4705,22.5363,290200.0
2015-02-09 11:30:00,30.83,30.85,30.71,30.72,183800.0,22.529,22.5436,22.4413,22.4486,183800.0
2015-02-09 12:00:00,30.73,30.74,30.58,30.65,115900.0,22.4559,22.4632,22.3463,22.3974,115900.0
2015-02-09 12:30:00,30.66,30.73,30.61,30.64,117800.0,22.4048,22.4559,22.3682,22.3901,117800.0
2015-02-09 13:00:00,30.64,30.77,30.63,30.64,133300.0,22.3901,22.4851,22.3828,22.3901,133300.0
2015-02-09 13:30:00,30.64,30.97,30.6,30.96,267000.0,22.3901,22.6313,22.3609,22.624,267000.0
2015-02-09 14:00:00,30.96,30.96,30.71,30.77,202500.0,22.624,22.624,22.4413,22.4851,202500.0
2015-02-09 14:30:00,30.78,30.99,30.77,30.88,244400.0,22.4924,22.6459,22.4851,22.5655,244400.0
2015-02-09 15:00:00,30.88,30.89,30.68,30.76,387700.0,22.5655,22.5728,22.4194,22.4778,387700.0
2015-02-09 15:30:00,30.76,30.87,30.69,30.83,565100.0,22.4778,22.5582,22.4267,22.529,565100.0
2015-02-10 09:30:00,30.48,30.52,29.58,29.62,348100.0,22.2732,22.3024,21.6155,21.6448,348100.0
2015-02-10 10:00:00,29.64,29.78,29.59,29.63,131900.0,21.6594,21.7617,21.6229,21.6521,131900.0
2015-02-10 10:30:00,29.63,29.83,29.6,29.79,68600.0,21.6521,21.7982,21.6302,21.769,68600.0
2015-02-10 11:00:00,29.78,29.83,29.7,29.82,98900.0,21.7617,21.7982,21.7032,21.7909,98900.0
2015-02-10 11:30:00,29.81,29.93,29.75,29.92,111700.0,21.7836,21.8713,21.7398,21.864,111700.0
2015-02-10 12:00:00,29.92,30.0,29.87,29.95,74100.0,21.864,21.9225,21.8275,21.8859,74100.0
2015-02-10 12:30:00,29.95,29.95,29.86,29.89,66100.0,21.8859,21.8859,21.8202,21.8421,66100.0
2015-02-10 13:00:00,29.89,29.92,29.73,29.79,93300.0,21.8421,21.864,21.7252,21.769,93300.0
2015-02-10 13:30:00,29.79,29.83,29.71,29.71,146700.0,21.769,21.7982,21.7105,21.7105,146700.0
2015-02-10 14:00:00,29.7,29.8,29.66,29.79,192200.0,21.7032,21.7763,21.674,21.769,192200.0
2015-02-10 14:30:00,29.8,29.87,29.68,29.76,187700.0,21.7763,21.8275,21.6886,21.7471,187700.0
2015-02-10 15:00:00,29.76,29.87,29.72,29.86,176100.0,21.7471,21.8275,21.7178,21.8202,176100.0
2015-02-10 15:30:00,29.86,29.93,29.84,29.87,242200.0,21.8202,21.8713,21.8055,21.8275,242200.0
2015-02-11 09:30:00,29.57,29.59,29.2,29.26,203400.0,21.6082,21.6229,21.3379,21.3817,203400.0
2015-02-11 10:00:00,29.27,29.43,29.25,29.4,143200.0,21.389,21.5059,21.3744,21.484,143200.0
2015-02-11 10:30:00,29.4,29.56,29.3,29.56,148700.0,21.484,21.6009,21.4109,21.6009,148700.0
2015-02-11 11:00:00,29.56,29.77,29.55,29.74,165600.0,21.6009,21.7544,21.5936,21.7325,165600.0
2015-02-11 11:30:00,29.74,29.74,29.63,29.7,63200.0,21.7325,21.7325,21.6521,21.7032,63200.0
2015-02-11 12:00:00,29.7,29.83,29.66,29.81,89300.0,21.7032,21.7982,21.674,21.7836,89300.0
2015-02-11 12:30:00,29.82,29.88,29.68,29.76,93800.0,21.7909,21.8348,21.6886,21.7471,93800.0
2015-02-11 13:00:00,29.77,29.78,29.59,29.72,97100.0,21.7544,21.7617,21.6229,21.7178,97100.0
2015-02-11 13:30:00,29.73,29.74,29.57,29.71,82900.0,21.7252,21.7325,21.6082,21.7105,82900.0
2015-02-11 14:00:00,29.71,29.78,29.68,29.74,90800.0,21.7105,21.7617,21.6886,21.7325,90800.0
2015-02-11 14:30:00,29.75,29.87,29.75,29.79,74200.0,21.7398,21.8275,21.7398,21.769,74200.0
2015-02-11 15:00:00,29.79,29.93,29.76,29.85,124100.0,21.769,21.8713,21.7471,21.8128,124100.0
2015-02-11 15:30:00,29.85,29.92,29.8,29.81,218100.0,21.8128,21.864,21.7763,21.7836,218100.0
2015-02-12 09:30:00,30.53,30.95,30.52,30.7,320500.0,22.3098,22.6167,22.3024,22.434,320500.0
2015-02-12 10:00:00,30.69,30.69,30.32,30.38,161400.0,22.4267,22.4267,22.1563,22.2001,161400.0
2015-02-12 10:30:00,30.38,30.51,30.33,30.4,142700.0,22.2001,22.2951,22.1636,22.2148,142700.0
2015-02-12 11:00:00,30.41,30.59,30.39,30.51,112400.0,22.2221,22.3536,22.2075,22.2951,112400.0
2015-02-12 11:30:00,30.51,30.65,30.43,30.44,73700.0,22.2951,22.3974,22.2367,22.244,73700.0
2015-02-12 12:00:00,30.43,30.47,30.31,30.34,84500.0,22.2367,22.2659,22.149,22.1709,84500.0
2015-02-12 12:30:00,30.33,30.36,30.24,30.28,114400.0,22.1636,22.1855,22.0978,22.1271,114400.0
2015-02-12 13:00:00,30.29,30.51,30.29,30.43,97000.0,22.1344,22.2951,22.1344,22.2367,97000.0
2015-02-12 13:30:00,30.43,30.47,30.38,30.47,80000.0,22.2367,22.2659,22.2001,22.2659,80000.0
2015-02-12 14:00:00,30.47,30.6,30.42,30.5,165000.0,22.2659,22.3609,22.2294,22.2878,165000.0
2015-02-12 14:30:00,30.49,30.57,30.48,30.56,105500.0,22.2805,22.339,22.2732,22.3317,105500.0
2015-02-12 15:00:00,30.55,30.57,30.46,30.49,176800.0,22.3244,22.339,22.2586,22.2805,176800.0
2015-02-12 15:30:00,30.48,30.53,30.42,30.48,268500.0,22.2732,22.3098,22.2294,22.2732,268500.0
2015-02-13 09:30:00,30.97,31.27,30.92,31.24,245500.0,22.6313,22.8505,22.5947,22.8286,245500.0
2015-02-13 10:00:00,31.26,31.26,30.72,30.72,261500.0,22.8432,22.8432,22.4486,22.4486,261500.0
2015-02-13 10:30:00,30.73,30.85,30.69,30.71,166600.0,22.4559,22.5436,22.4267,22.4413,166600.0
2015-02-13 11:00:00,30.73,30.81,30.7,30.74,229800.0,22.4559,22.5144,22.434,22.4632,229800.0
2015-02-13 11:30:00,30.75,30.81,30.55,30.67,198200.0,22.4705,22.5144,22.3244,22.4121,198200.0
2015-02-13 12:00:00,30.67,30.85,30.59,30.69,155900.0,22.4121,22.5436,22.3536,22.4267,155900.0
2015-02-13 12:30:00,30.69,30.77,30.68,30.74,76300.0,22.4267,22.4851,22.4194,22.4632,76300.0
2015-02-13 13:00:00,30.74,30.87,30.72,30.75,101500.0,22.4632,22.5582,22.4486,22.4705,101500.0
2015-02-13 13:30:00,30.74,30.74,30.54,30.64,150400.0,22.4632,22.4632,22.3171,22.3901,150400.0
2015-02-13 14:00:00,30.64,30.86,30.64,30.82,120600.0,22.3901,22.5509,22.3901,22.5217,120600.0
2015-02-13 14:30:00,30.81,30.81,30.71,30.77,93600.0,22.5144,22.5144,22.4413,22.4851,93600.0
2015-02-13 15:00:00,30.78,30.87,30.77,30.85,150400.0,22.4924,22.5582,22.4851,22.5436,150400.0
2015-02-13 15:30:00,30.85,30.85,30.74,30.75,227300.0,22.5436,22.5436,22.4632,22.4705,227300.0
2015-02-17 09:30:00,30.98,30.98,29.94,30.02,435000.0,22.6386,22.6386,21.8786,21.9371,435000.0
2015-02-17 10:00:00,30.04,30.13,29.9,29.99,185700.0,21.9517,22.0175,21.8494,21.9152,185700.0
2015-02-17 10:30:00,29.99,30.22,29.98,30.2,221700.0,21.9152,22.0832,21.9078,22.0686,221700.0
2015-02-17 11:00:00,30.2,30.2,30.05,30.15,220700.0,22.0686,22.0686,21.959,22.0321,220700.0
2015-02-17 11:30:00,30.16,30.16,29.93,30.0,234800.0,22.0394,22.0394,21.8713,21.9225,234800.0
2015-02-17 12:00:00,30.0,30.11,29.97,30.08,125700.0,21.9225,22.0028,21.9005,21.9809,125700.0
2015-02-17 12:30:00,30.08,30.22,30.08,30.18,145700.0,21.9809,22.0832,21.9809,22.054,145700.0
2015-02-17 13:00:00,30.19,30.42,30.19,30.27,366000.0,22.0613,22.2294,22.0613,22.1198,366000.0
2015-02-17 13:30:00,30.27,30.28,30.16,30.22,212800.0,22.1198,22.1271,22.0394,22.0832,212800.0
2015-02-17 14:00:00,30.21,30.32,30.16,30.28,284000.0,22.0759,22.1563,22.0394,22.1271,284000.0
2015-02-17 14:30:00,30.27,30.32,30.23,30.23,137100.0,22.1198,22.1563,22.0905,22.0905,137100.0
2015-02-17 15:00:00,30.24,30.32,30.21,30.26,237900.0,22.0978,22.1563,22.0759,22.1125,237900.0
2015-02-17 15:30:00,30.26,30.27,30.19,30.27,305100.0,22.1125,22.1198,22.0613,22.1198,305100.0
2015-02-18 09:30:00,30.23,30.45,30.11,30.23,307400.0,22.0905,22.2513,22.0028,22.0905,307400.0
2015-02-18 10:00:00,30.24,30.39,30.13,30.33,349300.0,22.0978,22.2075,22.0175,22.1636,349300.0
2015-02-18 10:30:00,30.32,30.49,30.25,30.48,134800.0,22.1563,22.2805,22.1051,22.2732,134800.0
2015-02-18 11:00:00,30.48,30.6,30.45,30.52,130400.0,22.2732,22.3609,22.2513,22.3024,130400.0
2015-02-18 11:30:00,30.53,30.54,30.26,30.3,123500.0,22.3098,22.3171,22.1125,22.1417,123500.0
2015-02-18 12:00:00,30.31,30.46,30.31,30.45,89800.0,22.149,22.2586,22.149,22.2513,89800.0
2015-02-18 12:30:00,30.45,30.54,30.35,30.42,98300.0,22.2513,22.3171,22.1782,22.2294,98300.0
2015-02-18 13:00:00,30.42,30.53,30.38,30.48,120300.0,22.2294,22.3098,22.2001,22.2732,120300.0
2015-02-18 13:30:00,30.48,30.52,30.44,30.52,74700.0,22.2732,22.3024,22.244,22.3024,74700.0
2015-02-18 14:00:00,30.51,30.7,30.51,30.58,100900.0,22.2951,22.434,22.2951,22.3463,100900.0
2015-02-18 14:30:00,30.58,30.6,30.49,30.54,76000.0,22.3463,22.3609,22.2805,22.3171,76000.0
2015-02-18 15:00:00,30.54,30.61,30.51,30.55,121200.0,22.3171,22.3682,22.2951,22.3244,121200.0
2015-02-18 15:30:00,30.56,30.59,30.53,30.57,243200.0,22.3317,22.3536,22.3098,22.339,243200.0
2015-02-19 09:30:00,29.45,29.49,28.97,29.1,778000.0,21.5205,21.5498,21.1698,21.2648,778000.0
2015-02-19 10:00:00,29.08,29.48,28.98,29.35,472800.0,21.2502,21.5425,21.1771,21.4475,472800.0
2015-02-19 10:30:00,29.34,29.48,29.28,29.34,301300.0,21.4402,21.5425,21.3963,21.4402,301300.0
2015-02-19 11:00:00,29.35,29.51,29.27,29.34,378900.0,21.4475,21.5644,21.389,21.4402,378900.0
2015-02-19 11:30:00,29.34,29.5,29.28,29.37,176600.0,21.4402,21.5571,21.3963,21.4621,176600.0
2015-02-19 12:00:00,29.38,29.43,29.3,29.32,204600.0,21.4694,21.5059,21.4109,21.4255,204600.0
2015-02-19 12:30:00,29.32,29.4,29.26,29.3,158200.0,21.4255,21.484,21.3817,21.4109,158200.0
2015-02-19 13:00:00,29.3,29.32,29.18,29.31,109400.0,21.4109,21.4255,21.3232,21.4182,109400.0
2015-02-19 13:30:00,29.31,29.33,29.19,29.19,200000.0,21.4182,21.4329,21.3306,21.3306,200000.0
2015-02-19 14:00:00,29.2,29.25,29.08,29.1,197800.0,21.3379,21.3744,21.2502,21.2648,197800.0
2015-02-19 14:30:00,29.1,29.17,29.05,29.15,224500.0,21.2648,21.3159,21.2282,21.3013,224500.0
2015-02-19 15:00:00,29.15,29.2,29.12,29.18,275500.0,21.3013,21.3379,21.2794,21.3232,275500.0
2015-02-19 15:30:00,29.18,29.18,29.05,29.12,391300.0,21.3232,21.3232,21.2282,21.2794,391300.0
2015-02-20 09:30:00,28.62,28.9,28.35,28.52,335100.0,20.914,21.1186,20.7167,20.841,335100.0
2015-02-20 10:00:00,28.5,28.69,28.31,28.56,192500.0,20.8263,20.9652,20.6875,20.8702,192500.0
2015-02-20 10:30:00,28.56,28.7,28.48,28.7,133900.0,20.8702,20.9725,20.8117,20.9725,133900.0
2015-02-20 11:00:00,28.69,28.82,28.67,28.82,179500.0,20.9652,21.0602,20.9506,21.0602,179500.0
2015-02-20 11:30:00,28.82,28.9,28.7,28.86,75600.0,21.0602,21.1186,20.9725,21.0894,75600.0
2015-02-20 12:00:00,28.87,28.87,28.77,28.79,78000.0,21.0967,21.0967,21.0236,21.0383,78000.0
2015-02-20 12:30:00,28.79,28.96,28.74,28.84,132200.0,21.0383,21.1625,21.0017,21.0748,132200.0
2015-02-20 13:00:00,28.84,28.99,28.82,28.98,120200.0,21.0748,21.1844,21.0602,21.1771,120200.0
2015-02-20 13:30:00,28.98,29.05,28.93,29.05,118800.0,21.1771,21.2282,21.1406,21.2282,118800.0
2015-02-20 14:00:00,29.05,29.1,28.99,29.04,137400.0,21.2282,21.2648,21.1844,21.2209,137400.0
2015-02-20 14:30:00,29.04,29.21,29.03,29.16,167600.0,21.2209,21.3452,21.2136,21.3086,167600.0
2015-02-20 15:00:00,29.15,29.19,29.1,29.15,129300.0,21.3013,21.3306,21.2648,21.3013,129300.0
2015-02-20 15:30:00,29.15,29.16,29.04,29.08,279300.0,21.3013,21.3086,21.2209,21.2502,279300.0
2015-02-23 09:30:00,28.46,28.46,28.14,28.34,165200.0,20.7971,20.7971,20.5633,20.7094,165200.0
2015-02-23 10:00:00,28.34,28.39,28.09,28.1,189400.0,20.7094,20.746,20.5267,20.534,189400.0
2015-02-23 10:30:00,28.11,28.17,27.87,28.03,233100.0,20.5413,20.5852,20.366,20.4829,233100.0
2015-02-23 11:00:00,28.02,28.12,27.97,28.03,127100.0,20.4756,20.5487,20.439,20.4829,127100.0
2015-02-23 11:30:00,28.03,28.12,28.0,28.05,118000.0,20.4829,20.5487,20.461,20.4975,118000.0
2015-02-23 12:00:00,28.05,28.08,28.02,28.05,136800.0,20.4975,20.5194,20.4756,20.4975,136800.0
2015-02-23 12:30:00,28.06,28.09,27.93,27.96,157800.0,20.5048,20.5267,20.4098,20.4317,157800.0
2015-02-23 13:00:00,27.97,28.02,27.92,28.01,100000.0,20.439,20.4756,20.4025,20.4683,100000.0
2015-02-23 13:30:00,28.02,28.32,28.01,28.09,252000.0,20.4756,20.6948,20.4683,20.5267,252000.0
2015-02-23 14:00:00,28.09,28.1,27.99,28.01,220700.0,20.5267,20.534,20.4537,20.4683,220700.0
2015-02-23 14:30:00,28.01,28.01,27.87,27.96,201800.0,20.4683,20.4683,20.366,20.4317,201800.0
2015-02-23 15:00:00,27.96,27.97,27.9,27.96,119700.0,20.4317,20.439,20.3879,20.4317,119700.0
2015-02-23 15:30:00,27.97,28.0,27.94,27.99,177300.0,20.439,20.461,20.4171,20.4537,177300.0
2015-02-24 09:30:00,28.35,28.53,28.15,28.33,238900.0,20.7167,20.8483,20.5706,20.7021,238900.0
2015-02-24 10:00:00,28.34,28.56,28.2,28.5,131100.0,20.7094,20.8702,20.6071,20.8263,131100.0
2015-02-24 10:30:00,28.52,28.61,28.45,28.5,111300.0,20.841,20.9067,20.7898,20.8263,111300.0
2015-02-24 11:00:00,28.51,28.65,28.5,28.61,148100.0,20.8336,20.9359,20.8263,20.9067,148100.0
2015-02-24 11:30:00,28.61,28.64,28.46,28.59,140000.0,20.9067,20.9286,20.7971,20.8921,140000.0
2015-02-24 12:00:00,28.6,28.66,28.54,28.66,112900.0,20.8994,20.9433,20.8556,20.9433,112900.0
2015-02-24 12:30:00,28.66,28.71,28.57,28.68,55700.0,20.9433,20.9798,20.8775,20.9579,55700.0
2015-02-24 13:00:00,28.67,28.7,28.61,28.68,49500.0,20.9506,20.9725,20.9067,20.9579,49500.0
2015-02-24 13:30:00,28.69,28.72,28.62,28.64,77600.0,20.9652,20.9871,20.914,20.9286,77600.0
2015-02-24 14:00:00,28.64,28.75,28.64,28.71,114500.0,20.9286,21.009,20.9286,20.9798,114500.0
2015-02-24 14:30:00,28.71,28.76,28.68,28.71,76900.0,20.9798,21.0163,20.9579,20.9798,76900.0
2015-02-24 15:00:00,28.71,28.75,28.69,28.7,64200.0,20.9798,21.009,20.9652,20.9725,64200.0
2015-02-24 15:30:00,28.7,28.74,28.63,28.74,200800.0,20.9725,21.0017,20.9213,21.0017,200800.0
2015-02-25 09:30:00,28.51,28.66,28.2,28.23,198800.0,20.8336,20.9433,20.6071,20.629,198800.0
2015-02-25 10:00:00,28.23,28.31,28.16,28.27,121400.0,20.629,20.6875,20.5779,20.6583,121400.0
2015-02-25 10:30:00,28.29,28.43,28.16,28.38,105800.0,20.6729,20.7752,20.5779,20.7386,105800.0
2015-02-25 11:00:00,28.38,28.47,28.3,28.44,70300.0,20.7386,20.8044,20.6802,20.7825,70300.0
2015-02-25 11:30:00,28.43,28.62,28.42,28.56,72400.0,20.7752,20.914,20.7679,20.8702,72400.0
2015-02-25 12:00:00,28.55,28.56,28.45,28.45,45200.0,20.8629,20.8702,20.7898,20.7898,45200.0
2015-02-25 12:30:00,28.44,28.47,28.41,28.47,47900.0,20.7825,20.8044,20.7606,20.8044,47900.0
2015-02-25 13:00:00,28.48,28.51,28.42,28.48,42000.0,20.8117,20.8336,20.7679,20.8117,42000.0
2015-02-25 13:30:00,28.48,28.68,28.48,28.67,169200.0,20.8117,20.9579,20.8117,20.9506,169200.0
2015-02-25 14:00:00,28.67,28.78,28.65,28.78,208700.0,20.9506,21.0309,20.9359,21.0309,208700.0
2015-02-25 14:30:00,28.77,28.8,28.65,28.77,180800.0,21.0236,21.0456,20.9359,21.0236,180800.0
2015-02-25 15:00:00,28.77,28.77,28.63,28.66,215300.0,21.0236,21.0236,20.9213,20.9433,215300.0
2015-02-25 15:30:00,28.66,28.71,28.64,28.67,312900.0,20.9433,20.9798,20.9286,20.9506,312900.0
2015-02-26 09:30:00,28.45,28.56,28.34,28.36,89900.0,20.7898,20.8702,20.7094,20.724,89900.0
2015-02-26 10:00:00,28.36,28.48,28.33,28.36,72500.0,20.724,20.8117,20.7021,20.724,72500.0
2015-02-26 10:30:00,28.35,28.46,28.34,28.45,59700.0,20.7167,20.7971,20.7094,20.7898,59700.0
2015-02-26 11:00:00,28.44,28.55,28.43,28.45,71600.0,20.7825,20.8629,20.7752,20.7898,71600.0
2015-02-26 11:30:00,28.45,28.5,28.39,28.42,44000.0,20.7898,20.8263,20.746,20.7679,44000.0
2015-02-26 12:00:00,28.41,28.53,28.41,28.5,80700.0,20.7606,20.8483,20.7606,20.8263,80700.0
2015-02-26 12:30:00,28.5,28.52,28.45,28.46,37600.0,20.8263,20.841,20.7898,20.7971,37600.0
2015-02-26 13:00:00,28.46,28.47,28.38,28.41,44800.0,20.7971,20.8044,20.7386,20.7606,44800.0
2015-02-26 13:30:00,28.42,28.44,28.38,28.39,53100.0,20.7679,20.7825,20.7386,20.746,53100.0
2015-02-26 14:00:00,28.4,28.42,28.23,28.24,118200.0,20.7533,20.7679,20.629,20.6363,118200.0
2015-02-26 14:30:00,28.24,28.41,28.23,28.41,223000.0,20.6363,20.7606,20.629,20.7606,223000.0
2015-02-26 15:00:00,28.42,28.44,28.34,28.4,120100.0,20.7679,20.7825,20.7094,20.7533,120100.0
2015-02-26 15:30:00,28.41,28.56,28.39,28.51,338900.0,20.7606,20.8702,20.746,20.8336,338900.0
2015-02-27 09:30:00,28.49,28.62,28.46,28.53,184600.0,20.819,20.914,20.7971,20.8483,184600.0
2015-02-27 10:00:00,28.53,28.61,28.47,28.53,104100.0,20.8483,20.9067,20.8044,20.8483,104100.0
2015-02-27 10:30:00,28.54,28.63,28.49,28.62,72600.0,20.8556,20.9213,20.819,20.914,72600.0
2015-02-27 11:00:00,28.62,28.67,28.54,28.65,88600.0,20.914,20.9506,20.8556,20.9359,88600.0
2015-02-27 11:30:00,28.66,28.76,28.65,28.67,76900.0,20.9433,21.0163,20.9359,20.9506,76900.0
2015-02-27 12:00:00,28.66,28.67,28.54,28.55,55500.0,20.9433,20.9506,20.8556,20.8629,55500.0
2015-02-27 12:30:00,28.55,28.68,28.54,28.67,47400.0,20.8629,20.9579,20.8556,20.9506,47400.0
2015-02-27 13:00:00,28.67,28.67,28.48,28.55,104500.0,20.9506,20.9506,20.8117,20.8629,104500.0
2015-02-27 13:30:00,28.55,28.66,28.54,28.65,73800.0,20.8629,20.9433,20.8556,20.9359,73800.0
2015-02-27 14:00:00,28.64,28.72,28.63,28.67,99200.0,20.9286,20.9871,20.9213,20.9506,99200.0
2015-02-27 14:30:00,28.67,28.68,28.63,28.67,89900.0,20.9506,20.9579,20.9213,20.9506,89900.0
2015-02-27 15:00:00,28.67,28.68,28.63,28.68,109300.0,20.9506,20.9579,20.9213,20.9579,109300.0
2015-02-27 15:30:00,28.68,28.68,28.53,28.55,333800.0,20.9579,20.9579,20.8483,20.8629,333800.0
2015-03-02 09:30:00,28.31,28.44,28.16,28.26,401400.0,20.6875,20.7825,20.5779,20.651,401400.0
2015-03-02 10:00:00,28.26,28.44,28.2,28.33,125700.0,20.651,20.7825,20.6071,20.7021,125700.0
2015-03-02 10:30:00,28.34,28.35,28.23,28.3,61900.0,20.7094,20.7167,20.629,20.6802,61900.0
2015-03-02 11:00:00,28.31,28.33,28.28,28.3,94600.0,20.6875,20.7021,20.6656,20.6802,94600.0
2015-03-02 11:30:00,28.31,28.33,28.22,28.23,58000.0,20.6875,20.7021,20.6217,20.629,58000.0
2015-03-02 12:00:00,28.23,28.28,28.21,28.28,113700.0,20.629,20.6656,20.6144,20.6656,113700.0
2015-03-02 12:30:00,28.27,28.32,28.26,28.3,129600.0,20.6583,20.6948,20.651,20.6802,129600.0
2015-03-02 13:00:00,28.3,28.35,28.29,28.34,89200.0,20.6802,20.7167,20.6729,20.7094,89200.0
2015-03-02 13:30:00,28.34,28.38,28.31,28.36,135300.0,20.7094,20.7386,20.6875,20.724,135300.0
2015-03-02 14:00:00,28.37,28.39,28.34,28.36,107900.0,20.7313,20.746,20.7094,20.724,107900.0
2015-03-02 14:30:00,28.37,28.47,28.37,28.46,99000.0,20.7313,20.8044,20.7313,20.7971,99000.0
2015-03-02 15:00:00,28.45,28.54,28.45,28.53,235400.0,20.7898,20.8556,20.7898,20.8483,235400.0
2015-03-02 15:30:00,28.53,28.63,28.5,28.61,534900.0,20.8483,20.9213,20.8263,20.9067,534900.0
2015-03-03 09:30:00,28.61,28.92,28.48,28.91,297200.0,20.9067,21.1333,20.8117,21.1259,297200.0
2015-03-03 10:00:00,28.91,28.98,28.9,28.92,198000.0,21.1259,21.1771,21.1186,21.1333,198000.0
2015-03-03 10:30:00,28.91,28.93,28.76,28.77,146500.0,21.1259,21.1406,21.0163,21.0236,146500.0
2015-03-03 11:00:00,28.76,28.83,28.7,28.8,109100.0,21.0163,21.0675,20.9725,21.0456,109100.0
2015-03-03 11:30:00,28.8,28.96,28.78,28.96,70700.0,21.0456,21.1625,21.0309,21.1625,70700.0
2015-03-03 12:00:00,28.95,29.01,28.89,28.97,101900.0,21.1552,21.199,21.1113,21.1698,101900.0
2015-03-03 12:30:00,28.97,28.99,28.94,28.96,57600.0,21.1698,21.1844,21.1479,21.1625,57600.0
2015-03-03 13:00:00,28.96,28.96,28.85,28.87,67600.0,21.1625,21.1625,21.0821,21.0967,67600.0
2015-03-03 13:30:00,28.88,28.91,28.74,28.77,56500.0,21.104,21.1259,21.0017,21.0236,56500.0
2015-03-03 14:00:00,28.77,28.82,28.73,28.82,60100.0,21.0236,21.0602,20.9944,21.0602,60100.0
2015-03-03 14:30:00,28.82,28.87,28.79,28.82,88700.0,21.0602,21.0967,21.0383,21.0602,88700.0
2015-03-03 15:00:00,28.82,28.82,28.75,28.77,91800.0,21.0602,21.0602,21.009,21.0236,91800.0
2015-03-03 15:30:00,28.77,28.82,28.75,28.82,197300.0,21.0236,21.0602,21.009,21.0602,197300.0
2015-03-04 09:30:00,28.4,28.51,28.01,28.14,385400.0,20.7533,20.8336,20.4683,20.5633,385400.0
2015-03-04 10:00:00,28.14,28.29,28.1,28.25,128700.0,20.5633,20.6729,20.534,20.6436,128700.0
2015-03-04 10:30:00,28.24,28.25,28.16,28.2,170900.0,20.6363,20.6436,20.5779,20.6071,170900.0
2015-03-04 11:00:00,28.2,28.27,28.14,28.23,109900.0,20.6071,20.6583,20.5633,20.629,109900.0
2015-03-04 11:30:00,28.24,28.37,28.24,28.26,50500.0,20.6363,20.7313,20.6363,20.651,50500.0
2015-03-04 12:00:00,28.27,28.31,28.23,28.24,64300.0,20.6583,20.6875,20.629,20.6363,64300.0
2015-03-04 12:30:00,28.24,28.37,28.23,28.36,147500.0,20.6363,20.7313,20.629,20.724,147500.0
2015-03-04 13:00:00,28.35,28.38,28.33,28.37,112100.0,20.7167,20.7386,20.7021,20.7313,112100.0
2015-03-04 13:30:00,28.37,28.38,28.34,28.35,142300.0,20.7313,20.7386,20.7094,20.7167,142300.0
2015-03-04 14:00:00,28.36,28.41,28.34,28.35,86800.0,20.724,20.7606,20.7094,20.7167,86800.0
2015-03-04 14:30:00,28.35,28.43,28.34,28.41,89100.0,20.7167,20.7752,20.7094,20.7606,89100.0
2015-03-04 15:00:00,28.41,28.43,28.34,28.36,181600.0,20.7606,20.7752,20.7094,20.724,181600.0
2015-03-04 15:30:00,28.36,28.44,28.35,28.42,204600.0,20.724,20.7825,20.7167,20.7679,204600.0
2015-03-05 09:30:00,28.3,28.51,28.24,28.5,189500.0,20.6802,20.8336,20.6363,20.8263,189500.0
2015-03-05 10:00:00,28.5,28.58,28.44,28.56,69600.0,20.8263,20.8848,20.7825,20.8702,69600.0
2015-03-05 10:30:00,28.57,28.64,28.53,28.59,51800.0,20.8775,20.9286,20.8483,20.8921,51800.0
2015-03-05 11:00:00,28.6,28.6,28.45,28.56,121300.0,20.8994,20.8994,20.7898,20.8702,121300.0
2015-03-05 11:30:00,28.56,28.63,28.54,28.61,54300.0,20.8702,20.9213,20.8556,20.9067,54300.0
2015-03-05 12:00:00,28.61,28.66,28.58,28.59,109500.0,20.9067,20.9433,20.8848,20.8921,109500.0
2015-03-05 12:30:00,28.59,28.65,28.58,28.61,59400.0,20.8921,20.9359,20.8848,20.9067,59400.0
2015-03-05 13:00:00,28.62,28.68,28.6,28.67,72700.0,20.914,20.9579,20.8994,20.9506,72700.0
2015-03-05 13:30:00,28.67,28.69,28.57,28.6,131500.0,20.9506,20.9652,20.8775,20.8994,131500.0
2015-03-05 14:00:00,28.6,28.65,28.58,28.63,39900.0,20.8994,20.9359,20.8848,20.9213,39900.0
2015-03-05 14:30:00,28.63,28.67,28.61,28.62,44800.0,20.9213,20.9506,20.9067,20.914,44800.0
2015-03-05 15:00:00,28.62,28.63,28.61,28.62,51500.0,20.914,20.9213,20.9067,20.914,51500.0
2015-03-05 15:30:00,28.62,28.63,28.58,28.61,145200.0,20.914,20.9213,20.8848,20.9067,145200.0
2015-03-06 09:30:00,28.07,28.45,28.07,28.42,300600.0,20.5121,20.7898,20.5121,20.7679,300600.0
2015-03-06 10:00:00,28.41,28.52,28.34,28.49,189800.0,20.7606,20.841,20.7094,20.819,189800.0
2015-03-06 10:30:00,28.48,28.49,28.4,28.42,147100.0,20.8117,20.819,20.7533,20.7679,147100.0
2015-03-06 11:00:00,28.41,28.5,28.38,28.48,190000.0,20.7606,20.8263,20.7386,20.8117,190000.0
2015-03-06 11:30:00,28.46,28.5,28.33,28.35,105200.0,20.7971,20.8263,20.7021,20.7167,105200.0
2015-03-06 12:00:00,28.35,28.35,28.14,28.15,150400.0,20.7167,20.7167,20.5633,20.5706,150400.0
2015-03-06 12:30:00,28.15,28.19,28.14,28.15,122200.0,20.5706,20.5998,20.5633,20.5706,122200.0
2015-03-06 13:00:00,28.16,28.18,28.15,28.16,81100.0,20.5779,20.5925,20.5706,20.5779,81100.0
2015-03-06 13:30:00,28.15,28.21,28.14,28.21,191000.0,20.5706,20.6144,20.5633,20.6144,191000.0
2015-03-06 14:00:00,28.21,28.28,28.21,28.28,157300.0,20.6144,20.6656,20.6144,20.6656,157300.0
2015-03-06 14:30:00,28.29,28.31,28.28,28.28,84000.0,20.6729,20.6875,20.6656,20.6656,84000.0
2015-03-06 15:00:00,28.28,28.37,28.28,28.29,283300.0,20.6656,20.7313,20.6656,20.6729,283300.0
2015-03-06 15:30:00,28.3,28.36,28.22,28.31,463700.0,20.6802,20.724,20.6217,20.6875,463700.0
2015-03-09 09:30:00,28.57,28.62,28.26,28.39,320600.0,20.8775,20.914,20.651,20.746,320600.0
2015-03-09 10:00:00,28.4,28.85,28.39,28.8,263100.0,20.7533,21.0821,20.746,21.0456,263100.0
2015-03-09 10:30:00,28.8,28.96,28.77,28.91,114300.0,21.0456,21.1625,21.0236,21.1259,114300.0
2015-03-09 11:00:00,28.91,29.02,28.88,28.92,87800.0,21.1259,21.2063,21.104,21.1333,87800.0
2015-03-09 11:30:00,28.92,28.95,28.88,28.9,90000.0,21.1333,21.1552,21.104,21.1186,90000.0
2015-03-09 12:00:00,28.9,29.04,28.86,29.04,121000.0,21.1186,21.2209,21.0894,21.2209,121000.0
2015-03-09 12:30:00,29.04,29.08,28.94,29.05,86800.0,21.2209,21.2502,21.1479,21.2282,86800.0
2015-03-09 13:00:00,29.05,29.06,28.95,28.96,66900.0,21.2282,21.2356,21.1552,21.1625,66900.0
2015-03-09 13:30:00,28.97,29.04,28.95,28.98,107300.0,21.1698,21.2209,21.1552,21.1771,107300.0
2015-03-09 14:00:00,28.99,29.04,28.96,28.97,105400.0,21.1844,21.2209,21.1625,21.1698,105400.0
2015-03-09 14:30:00,28.96,29.03,28.92,29.0,102000.0,21.1625,21.2136,21.1333,21.1917,102000.0
2015-03-09 15:00:00,29.0,29.02,28.9,28.91,136300.0,21.1917,21.2063,21.1186,21.1259,136300.0
2015-03-09 15:30:00,28.91,28.99,28.87,28.89,467400.0,21.1259,21.1844,21.0967,21.1113,467400.0
2015-03-10 09:30:00,28.03,28.26,28.02,28.12,223100.0,20.4829,20.651,20.4756,20.5487,223100.0
2015-03-10 10:00:00,28.1,28.15,27.76,27.78,302000.0,20.534,20.5706,20.2856,20.3002,302000.0
2015-03-10 10:30:00,27.78,27.87,27.75,27.81,173500.0,20.3002,20.366,20.2783,20.3221,173500.0
2015-03-10 11:00:00,27.81,27.88,27.75,27.77,153100.0,20.3221,20.3733,20.2783,20.2929,153100.0
2015-03-10 11:30:00,27.76,27.83,27.67,27.67,218700.0,20.2856,20.3367,20.2198,20.2198,218700.0
2015-03-10 12:00:00,27.68,27.72,27.55,27.57,254400.0,20.2271,20.2564,20.1321,20.1467,254400.0
2015-03-10 12:30:00,27.57,27.68,27.55,27.64,86500.0,20.1467,20.2271,20.1321,20.1979,86500.0
2015-03-10 13:00:00,27.63,27.76,27.56,27.7,238600.0,20.1906,20.2856,20.1394,20.2417,238600.0
2015-03-10 13:30:00,27.7,27.7,27.62,27.66,52800.0,20.2417,20.2417,20.1833,20.2125,52800.0
2015-03-10 14:00:00,27.66,27.69,27.46,27.49,146900.0,20.2125,20.2344,20.0664,20.0883,146900.0
2015-03-10 14:30:00,27.49,27.6,27.48,27.57,92600.0,20.0883,20.1687,20.081,20.1467,92600.0
2015-03-10 15:00:00,27.57,27.6,27.55,27.58,73700.0,20.1467,20.1687,20.1321,20.154,73700.0
2015-03-10 15:30:00,27.59,27.59,27.44,27.45,259900.0,20.1614,20.1614,20.0517,20.059,259900.0
2015-03-11 09:30:00,27.65,27.69,27.3,27.34,232200.0,20.2052,20.2344,19.9494,19.9787,232200.0
2015-03-11 10:00:00,27.33,27.44,27.3,27.36,80100.0,19.9714,20.0517,19.9494,19.9933,80100.0
2015-03-11 10:30:00,27.35,27.35,27.16,27.24,124800.0,19.986,19.986,19.8471,19.9056,124800.0
2015-03-11 11:00:00,27.25,27.33,27.23,27.32,84900.0,19.9129,19.9714,19.8983,19.9641,84900.0
2015-03-11 11:30:00,27.33,27.44,27.3,27.4,54700.0,19.9714,20.0517,19.9494,20.0225,54700.0
2015-03-11 12:00:00,27.41,27.49,27.37,27.43,95600.0,20.0298,20.0883,20.0006,20.0444,95600.0
2015-03-11 12:30:00,27.44,27.48,27.43,27.47,52600.0,20.0517,20.081,20.0444,20.0737,52600.0
2015-03-11 13:00:00,27.46,27.51,27.45,27.48,63900.0,20.0664,20.1029,20.059,20.081,63900.0
2015-03-11 13:30:00,27.48,27.54,27.4,27.41,152300.0,20.081,20.1248,20.0225,20.0298,152300.0
2015-03-11 14:00:00,27.4,27.59,27.4,27.56,139300.0,20.0225,20.1614,20.0225,20.1394,139300.0
2015-03-11 14:30:00,27.55,27.6,27.49,27.59,127000.0,20.1321,20.1687,20.0883,20.1614,127000.0
2015-03-11 15:00:00,27.58,27.61,27.53,27.59,145300.0,20.154,20.176,20.1175,20.1614,145300.0
2015-03-11 15:30:00,27.59,27.62,27.5,27.53,420800.0,20.1614,20.1833,20.0956,20.1175,420800.0
2015-03-12 09:30:00,28.07,28.08,27.71,27.72,157800.0,20.5121,20.5194,20.249,20.2564,157800.0
2015-03-12 10:00:00,27.73,27.91,27.71,27.89,74100.0,20.2637,20.3952,20.249,20.3806,74100.0
2015-03-12 10:30:00,27.88,27.94,27.79,27.92,128600.0,20.3733,20.4171,20.3075,20.4025,128600.0
2015-03-12 11:00:00,27.91,27.91,27.77,27.8,53500.0,20.3952,20.3952,20.2929,20.3148,53500.0
2015-03-12 11:30:00,27.8,27.82,27.71,27.76,32600.0,20.3148,20.3294,20.249,20.2856,32600.0
2015-03-12 12:00:00,27.75,27.77,27.68,27.76,74600.0,20.2783,20.2929,20.2271,20.2856,74600.0
2015-03-12 12:30:00,27.75,27.75,27.67,27.7,37400.0,20.2783,20.2783,20.2198,20.2417,37400.0
2015-03-12 13:00:00,27.71,27.77,27.69,27.69,44400.0,20.249,20.2929,20.2344,20.2344,44400.0
2015-03-12 13:30:00,27.69,27.76,27.64,27.65,165400.0,20.2344,20.2856,20.1979,20.2052,165400.0
2015-03-12 14:00:00,27.65,27.71,27.61,27.67,152000.0,20.2052,20.249,20.176,20.2198,152000.0
2015-03-12 14:30:00,27.68,27.71,27.59,27.65,224900.0,20.2271,20.249,20.1614,20.2052,224900.0
2015-03-12 15:00:00,27.66,27.67,27.6,27.66,146800.0,20.2125,20.2198,20.1687,20.2125,146800.0
2015-03-12 15:30:00,27.67,27.74,27.65,27.73,196200.0,20.2198,20.271,20.2052,20.2637,196200.0
2015-03-13 09:30:00,27.28,27.28,26.96,26.96,187900.0,19.9348,19.9348,19.701,19.701,187900.0
2015-03-13 10:00:00,26.98,26.98,26.67,26.68,203800.0,19.7156,19.7156,19.4891,19.4964,203800.0
2015-03-13 10:30:00,26.67,26.78,26.59,26.62,162300.0,19.4891,19.5694,19.4306,19.4525,162300.0
2015-03-13 11:00:00,26.61,26.72,26.54,26.54,241900.0,19.4452,19.5256,19.3941,19.3941,241900.0
2015-03-13 11:30:00,26.53,26.61,26.5,26.58,267500.0,19.3868,19.4452,19.3648,19.4233,267500.0
2015-03-13 12:00:00,26.57,26.68,26.53,26.64,136000.0,19.416,19.4964,19.3868,19.4671,136000.0
2015-03-13 12:30:00,26.64,26.8,26.63,26.79,84200.0,19.4671,19.5841,19.4598,19.5768,84200.0
2015-03-13 13:00:00,26.78,26.79,26.69,26.7,68000.0,19.5694,19.5768,19.5037,19.511,68000.0
2015-03-13 13:30:00,26.69,26.75,26.67,26.73,69500.0,19.5037,19.5475,19.4891,19.5329,69500.0
2015-03-13 14:00:00,26.73,26.73,26.68,26.7,89000.0,19.5329,19.5329,19.4964,19.511,89000.0
2015-03-13 14:30:00,26.7,26.72,26.68,26.71,61000.0,19.511,19.5256,19.4964,19.5183,61000.0
2015-03-13 15:00:00,26.72,26.78,26.72,26.76,349400.0,19.5256,19.5694,19.5256,19.5548,349400.0
2015-03-13 15:30:00,26.76,26.92,26.74,26.89,405900.0,19.5548,19.6718,19.5402,19.6498,405900.0
2015-03-16 09:30:00,26.82,26.83,26.55,26.6,317700.0,19.5987,19.606,19.4014,19.4379,317700.0
2015-03-16 10:00:00,26.61,26.66,26.49,26.62,244700.0,19.4452,19.4818,19.3575,19.4525,244700.0
2015-03-16 10:30:00,26.62,26.69,26.54,26.63,143000.0,19.4525,19.5037,19.3941,19.4598,143000.0
2015-03-16 11:00:00,26.63,26.68,26.59,26.65,70900.0,19.4598,19.4964,19.4306,19.4745,70900.0
2015-03-16 11:30:00,26.65,26.72,26.63,26.69,68100.0,19.4745,19.5256,19.4598,19.5037,68100.0
2015-03-16 12:00:00,26.68,26.74,26.65,26.71,110500.0,19.4964,19.5402,19.4745,19.5183,110500.0
2015-03-16 12:30:00,26.7,26.72,26.65,26.68,58800.0,19.511,19.5256,19.4745,19.4964,58800.0
2015-03-16 13:00:00,26.68,26.71,26.66,26.71,62100.0,19.4964,19.5183,19.4818,19.5183,62100.0
2015-03-16 13:30:00,26.71,26.79,26.7,26.72,80500.0,19.5183,19.5768,19.511,19.5256,80500.0
2015-03-16 14:00:00,26.73,26.77,26.72,26.75,33100.0,19.5329,19.5621,19.5256,19.5475,33100.0
2015-03-16 14:30:00,26.74,26.84,26.74,26.83,45600.0,19.5402,19.6133,19.5402,19.606,45600.0
2015-03-16 15:00:00,26.83,26.87,26.82,26.86,74200.0,19.606,19.6352,19.5987,19.6279,74200.0
2015-03-16 15:30:00,26.85,26.89,26.78,26.82,238900.0,19.6206,19.6498,19.5694,19.5987,238900.0
2015-03-17 09:30:00,27.13,27.14,26.86,26.88,227900.0,19.8252,19.8325,19.6279,19.6425,227900.0
2015-03-17 10:00:00,26.88,26.9,26.72,26.79,126100.0,19.6425,19.6571,19.5256,19.5768,126100.0
2015-03-17 10:30:00,26.8,26.81,26.62,26.72,84500.0,19.5841,19.5914,19.4525,19.5256,84500.0
2015-03-17 11:00:00,26.71,26.76,26.63,26.76,60500.0,19.5183,19.5548,19.4598,19.5548,60500.0
2015-03-17 11:30:00,26.76,26.76,26.55,26.61,194200.0,19.5548,19.5548,19.4014,19.4452,194200.0
2015-03-17 12:00:00,26.62,26.73,26.59,26.72,172700.0,19.4525,19.5329,19.4306,19.5256,172700.0
2015-03-17 12:30:00,26.73,26.84,26.67,26.84,121600.0,19.5329,19.6133,19.4891,19.6133,121600.0
2015-03-17 13:00:00,26.84,26.84,26.77,26.78,114500.0,19.6133,19.6133,19.5621,19.5694,114500.0
2015-03-17 13:30:00,26.79,26.86,26.78,26.84,100000.0,19.5768,19.6279,19.5694,19.6133,100000.0
2015-03-17 14:00:00,26.84,26.86,26.76,26.78,91500.0,19.6133,19.6279,19.5548,19.5694,91500.0
2015-03-17 14:30:00,26.78,26.84,26.72,26.82,160800.0,19.5694,19.6133,19.5256,19.5987,160800.0
2015-03-17 15:00:00,26.83,26.85,26.8,26.83,144100.0,19.606,19.6206,19.5841,19.606,144100.0
2015-03-17 15:30:00,26.83,26.91,26.82,26.86,436600.0,19.606,19.6644,19.5987,19.6279,436600.0
2015-03-18 09:30:00,26.8,26.84,26.62,26.76,246000.0,19.5841,19.6133,19.4525,19.5548,246000.0
2015-03-18 10:00:00,26.76,26.92,26.71,26.92,177900.0,19.5548,19.6718,19.5183,19.6718,177900.0
2015-03-18 10:30:00,26.93,27.07,26.79,27.03,83200.0,19.6791,19.7814,19.5768,19.7521,83200.0
2015-03-18 11:00:00,27.05,27.05,26.88,26.88,73000.0,19.7668,19.7668,19.6425,19.6425,73000.0
2015-03-18 11:30:00,26.87,27.18,26.86,27.16,115600.0,19.6352,19.8617,19.6279,19.8471,115600.0
2015-03-18 12:00:00,27.16,27.28,27.15,27.28,87500.0,19.8471,19.9348,19.8398,19.9348,87500.0
2015-03-18 12:30:00,27.29,27.29,27.2,27.24,48400.0,19.9421,19.9421,19.8764,19.9056,48400.0
2015-03-18 13:00:00,27.24,27.31,27.23,27.29,43300.0,19.9056,19.9567,19.8983,19.9421,43300.0
2015-03-18 13:30:00,27.29,27.3,27.21,27.28,40400.0,19.9421,19.9494,19.8837,19.9348,40400.0
2015-03-18 14:00:00,27.27,27.83,27.24,27.72,205300.0,19.9275,20.3367,19.9056,20.2564,205300.0
2015-03-18 14:30:00,27.72,27.83,27.65,27.7,137100.0,20.2564,20.3367,20.2052,20.2417,137100.0
2015-03-18 15:00:00,27.69,28.06,27.69,27.94,196500.0,20.2344,20.5048,20.2344,20.4171,196500.0
2015-03-18 15:30:00,27.94,27.98,27.89,27.94,172000.0,20.4171,20.4463,20.3806,20.4171,172000.0
2015-03-19 09:30:00,27.18,27.25,26.84,26.98,280600.0,19.8617,19.9129,19.6133,19.7156,280600.0
2015-03-19 10:00:00,27.0,27.33,26.94,27.18,220600.0,19.7302,19.9714,19.6864,19.8617,220600.0
2015-03-19 10:30:00,27.19,27.19,27.07,27.11,55800.0,19.8691,19.8691,19.7814,19.8106,55800.0
2015-03-19 11:00:00,27.11,27.19,27.03,27.17,72800.0,19.8106,19.8691,19.7521,19.8544,72800.0
2015-03-19 11:30:00,27.18,27.18,26.99,27.01,81600.0,19.8617,19.8617,19.7229,19.7375,81600.0
2015-03-19 12:00:00,27.02,27.15,27.0,27.14,83100.0,19.7448,19.8398,19.7302,19.8325,83100.0
2015-03-19 12:30:00,27.14,27.16,27.03,27.09,46800.0,19.8325,19.8471,19.7521,19.796,46800.0
2015-03-19 13:00:00,27.08,27.25,27.07,27.2,103300.0,19.7887,19.9129,19.7814,19.8764,103300.0
2015-03-19 13:30:00,27.2,27.3,27.15,27.19,173300.0,19.8764,19.9494,19.8398,19.8691,173300.0
2015-03-19 14:00:00,27.17,27.25,27.07,27.15,130900.0,19.8544,19.9129,19.7814,19.8398,130900.0
2015-03-19 14:30:00,27.15,27.18,27.11,27.18,87200.0,19.8398,19.8617,19.8106,19.8617,87200.0
2015-03-19 15:00:00,27.18,27.29,27.15,27.18,246000.0,19.8617,19.9421,19.8398,19.8617,246000.0
2015-03-19 15:30:00,27.18,27.25,27.11,27.16,246800.0,19.8617,19.9129,19.8106,19.8471,246800.0
2015-03-20 09:30:00,27.65,27.73,27.48,27.63,262000.0,20.2052,20.2637,20.081,20.1906,262000.0
2015-03-20 10:00:00,27.64,27.74,27.58,27.61,170800.0,20.1979,20.271,20.154,20.176,170800.0
2015-03-20 10:30:00,27.59,27.72,27.58,27.68,90300.0,20.1614,20.2564,20.154,20.2271,90300.0
2015-03-20 11:00:00,27.68,27.77,27.67,27.73,137600.0,20.2271,20.2929,20.2198,20.2637,137600.0
2015-03-20 11:30:00,27.73,27.94,27.69,27.93,142100.0,20.2637,20.4171,20.2344,20.4098,142100.0
2015-03-20 12:00:00,27.93,27.99,27.91,27.99,52200.0,20.4098,20.4537,20.3952,20.4537,52200.0
2015-03-20 12:30:00,27.99,28.07,27.99,28.05,72300.0,20.4537,20.5121,20.4537,20.4975,72300.0
2015-03-20 13:00:00,28.05,28.11,28.02,28.08,48300.0,20.4975,20.5413,20.4756,20.5194,48300.0
2015-03-20 13:30:00,28.07,28.08,28.02,28.02,30600.0,20.5121,20.5194,20.4756,20.4756,30600.0
2015-03-20 14:00:00,28.03,28.04,27.98,28.03,57100.0,20.4829,20.4902,20.4463,20.4829,57100.0
2015-03-20 14:30:00,28.03,28.09,28.02,28.06,57100.0,20.4829,20.5267,20.4756,20.5048,57100.0
2015-03-20 15:00:00,28.06,28.12,27.99,28.0,72300.0,20.5048,20.5487,20.4537,20.461,72300.0
2015-03-20 15:30:00,28.0,28.1,27.97,28.08,194100.0,20.461,20.534,20.439,20.5194,194100.0
2015-03-23 09:30:00,28.47,28.61,28.37,28.47,161800.0,20.8044,20.9067,20.7313,20.8044,161800.0
2015-03-23 10:00:00,28.48,28.63,28.47,28.54,104800.0,20.8117,20.9213,20.8044,20.8556,104800.0
2015-03-23 10:30:00,28.53,28.58,28.46,28.48,68100.0,20.8483,20.8848,20.7971,20.8117,68100.0
2015-03-23 11:00:00,28.48,28.48,28.36,28.45,65300.0,20.8117,20.8117,20.724,20.7898,65300.0
2015-03-23 11:30:00,28.43,28.46,28.36,28.46,74000.0,20.7752,20.7971,20.724,20.7971,74000.0
2015-03-23 12:00:00,28.47,28.51,28.41,28.5,60400.0,20.8044,20.8336,20.7606,20.8263,60400.0
2015-03-23 12:30:00,28.49,28.59,28.44,28.44,79400.0,20.819,20.8921,20.7825,20.7825,79400.0
2015-03-23 13:00:00,28.44,28.49,28.4,28.41,42400.0,20.7825,20.819,20.7533,20.7606,42400.0
2015-03-23 13:30:00,28.41,28.47,28.4,28.4,37500.0,20.7606,20.8044,20.7533,20.7533,37500.0
2015-03-23 14:00:00,28.4,28.46,28.39,28.45,39800.0,20.7533,20.7971,20.746,20.7898,39800.0
2015-03-23 14:30:00,28.46,28.46,28.39,28.42,41400.0,20.7971,20.7971,20.746,20.7679,41400.0
2015-03-23 15:00:00,28.42,28.45,28.4,28.43,67100.0,20.7679,20.7898,20.7533,20.7752,67100.0
2015-03-23 15:30:00,28.43,28.5,28.4,28.44,230100.0,20.7752,20.8263,20.7533,20.7825,230100.0
2015-03-24 09:30:00,28.56,28.6,28.27,28.33,504500.0,20.8702,20.8994,20.6583,20.7021,504500.0
2015-03-24 10:00:00,28.34,28.36,28.09,28.15,86400.0,20.7094,20.724,20.5267,20.5706,86400.0
2015-03-24 10:30:00,28.17,28.26,28.11,28.21,67500.0,20.5852,20.651,20.5413,20.6144,67500.0
2015-03-24 11:00:00,28.22,28.26,28.17,28.2,67900.0,20.6217,20.651,20.5852,20.6071,67900.0
2015-03-24 11:30:00,28.21,28.24,28.13,28.16,46700.0,20.6144,20.6363,20.556,20.5779,46700.0
2015-03-24 12:00:00,28.14,28.32,28.14,28.3,49100.0,20.5633,20.6948,20.5633,20.6802,49100.0
2015-03-24 12:30:00,28.29,28.38,28.25,28.34,26600.0,20.6729,20.7386,20.6436,20.7094,26600.0
2015-03-24 13:00:00,28.34,28.35,28.27,28.28,35500.0,20.7094,20.7167,20.6583,20.6656,35500.0
2015-03-24 13:30:00,28.29,28.34,28.27,28.32,33000.0,20.6729,20.7094,20.6583,20.6948,33000.0
2015-03-24 14:00:00,28.32,28.35,28.27,28.29,30700.0,20.6948,20.7167,20.6583,20.6729,30700.0
2015-03-24 14:30:00,28.29,28.3,28.26,28.29,21800.0,20.6729,20.6802,20.651,20.6729,21800.0
2015-03-24 15:00:00,28.29,28.35,28.29,28.34,46300.0,20.6729,20.7167,20.6729,20.7094,46300.0
2015-03-24 15:30:00,28.34,28.42,28.32,28.38,234200.0,20.7094,20.7679,20.6948,20.7386,234200.0
2015-03-25 09:30:00,28.76,29.0,28.74,28.85,265200.0,21.0163,21.1917,21.0017,21.0821,265200.0
2015-03-25 10:00:00,28.85,28.86,28.77,28.82,112400.0,21.0821,21.0894,21.0236,21.0602,112400.0
2015-03-25 10:30:00,28.82,28.82,28.63,28.76,104700.0,21.0602,21.0602,20.9213,21.0163,104700.0
2015-03-25 11:00:00,28.77,28.85,28.69,28.71,149200.0,21.0236,21.0821,20.9652,20.9798,149200.0
2015-03-25 11:30:00,28.72,28.94,28.7,28.93,106400.0,20.9871,21.1479,20.9725,21.1406,106400.0
2015-03-25 12:00:00,28.93,28.95,28.86,28.93,157200.0,21.1406,21.1552,21.0894,21.1406,157200.0
2015-03-25 12:30:00,28.93,28.96,28.88,28.96,72600.0,21.1406,21.1625,21.104,21.1625,72600.0
2015-03-25 13:00:00,28.96,28.96,28.81,28.85,69700.0,21.1625,21.1625,21.0529,21.0821,69700.0
2015-03-25 13:30:00,28.85,28.94,28.82,28.91,79300.0,21.0821,21.1479,21.0602,21.1259,79300.0
2015-03-25 14:00:00,28.92,28.93,28.87,28.93,49600.0,21.1333,21.1406,21.0967,21.1406,49600.0
2015-03-25 14:30:00,28.93,29.01,28.93,28.98,91200.0,21.1406,21.199,21.1406,21.1771,91200.0
2015-03-25 15:00:00,28.98,28.98,28.82,28.82,126100.0,21.1771,21.1771,21.0602,21.0602,126100.0
2015-03-25 15:30:00,28.82,28.86,28.79,28.86,506000.0,21.0602,21.0894,21.0383,21.0894,506000.0
2015-03-26 09:30:00,29.08,29.36,28.92,28.96,210500.0,21.2502,21.4548,21.1333,21.1625,210500.0
2015-03-26 10:00:00,28.96,28.97,28.72,28.81,128500.0,21.1625,21.1698,20.9871,21.0529,128500.0
2015-03-26 10:30:00,28.81,28.83,28.59,28.6,45500.0,21.0529,21.0675,20.8921,20.8994,45500.0
2015-03-26 11:00:00,28.6,28.61,28.49,28.57,65000.0,20.8994,20.9067,20.819,20.8775,65000.0
2015-03-26 11:30:00,28.56,28.62,28.5,28.61,156800.0,20.8702,20.914,20.8263,20.9067,156800.0
2015-03-26 12:00:00,28.62,28.67,28.58,28.64,161600.0,20.914,20.9506,20.8848,20.9286,161600.0
2015-03-26 12:30:00,28.66,28.71,28.61,28.69,27800.0,20.9433,20.9798,20.9067,20.9652,27800.0
2015-03-26 13:00:00,28.69,28.73,28.59,28.59,73500.0,20.9652,20.9944,20.8921,20.8921,73500.0
2015-03-26 13:30:00,28.59,28.65,28.57,28.65,109100.0,20.8921,20.9359,20.8775,20.9359,109100.0
2015-03-26 14:00:00,28.65,28.69,28.63,28.66,64200.0,20.9359,20.9652,20.9213,20.9433,64200.0
2015-03-26 14:30:00,28.66,28.67,28.57,28.57,75900.0,20.9433,20.9506,20.8775,20.8775,75900.0
2015-03-26 15:00:00,28.56,28.62,28.56,28.62,50800.0,20.8702,20.914,20.8702,20.914,50800.0
2015-03-26 15:30:00,28.62,28.69,28.58,28.6,156900.0,20.914,20.9652,20.8848,20.8994,156900.0
2015-03-27 09:30:00,28.51,28.53,27.88,28.01,244600.0,20.8336,20.8483,20.3733,20.4683,244600.0
2015-03-27 10:00:00,28.01,28.12,27.91,28.12,131600.0,20.4683,20.5487,20.3952,20.5487,131600.0
2015-03-27 10:30:00,28.12,28.17,28.08,28.13,52000.0,20.5487,20.5852,20.5194,20.556,52000.0
2015-03-27 11:00:00,28.13,28.13,28.02,28.08,38300.0,20.556,20.556,20.4756,20.5194,38300.0
2015-03-27 11:30:00,28.08,28.26,28.07,28.22,70500.0,20.5194,20.651,20.5121,20.6217,70500.0
2015-03-27 12:00:00,28.22,28.33,28.17,28.23,72400.0,20.6217,20.7021,20.5852,20.629,72400.0
2015-03-27 12:30:00,28.24,28.28,28.16,28.17,28700.0,20.6363,20.6656,20.5779,20.5852,28700.0
2015-03-27 13:00:00,28.17,28.28,28.16,28.25,78800.0,20.5852,20.6656,20.5779,20.6436,78800.0
2015-03-27 13:30:00,28.26,28.32,28.24,28.29,57700.0,20.651,20.6948,20.6363,20.6729,57700.0
2015-03-27 14:00:00,28.29,28.33,28.17,28.18,66200.0,20.6729,20.7021,20.5852,20.5925,66200.0
2015-03-27 14:30:00,28.18,28.2,28.14,28.17,33600.0,20.5925,20.6071,20.5633,20.5852,33600.0
2015-03-27 15:00:00,28.17,28.2,28.16,28.19,67800.0,20.5852,20.6071,20.5779,20.5998,67800.0
2015-03-27 15:30:00,28.19,28.32,28.18,28.27,298200.0,20.5998,20.6948,20.5925,20.6583,298200.0
2015-03-30 09:30:00,28.35,28.43,28.09,28.16,194400.0,20.7167,20.7752,20.5267,20.5779,194400.0
2015-03-30 10:00:00,28.14,28.24,28.04,28.21,100400.0,20.5633,20.6363,20.4902,20.6144,100400.0
2015-03-30 10:30:00,28.22,28.25,28.12,28.13,57300.0,20.6217,20.6436,20.5487,20.556,57300.0
2015-03-30 11:00:00,28.14,28.17,28.09,28.13,124900.0,20.5633,20.5852,20.5267,20.556,124900.0
2015-03-30 11:30:00,28.14,28.26,28.13,28.24,37300.0,20.5633,20.651,20.556,20.6363,37300.0
2015-03-30 12:00:00,28.23,28.24,28.11,28.11,58800.0,20.629,20.6363,20.5413,20.5413,58800.0
2015-03-30 12:30:00,28.11,28.21,28.1,28.21,38800.0,20.5413,20.6144,20.534,20.6144,38800.0
2015-03-30 13:00:00,28.21,28.25,28.19,28.23,34300.0,20.6144,20.6436,20.5998,20.629,34300.0
2015-03-30 13:30:00,28.23,28.25,28.13,28.16,79400.0,20.629,20.6436,20.556,20.5779,79400.0
2015-03-30 14:00:00,28.17,28.27,28.17,28.25,55600.0,20.5852,20.6583,20.5852,20.6436,55600.0
2015-03-30 14:30:00,28.24,28.46,28.23,28.43,100700.0,20.6363,20.7971,20.629,20.7752,100700.0
2015-03-30 15:00:00,28.44,28.45,28.34,28.36,78400.0,20.7825,20.7898,20.7094,20.724,78400.0
2015-03-30 15:30:00,28.36,28.41,28.31,28.32,116200.0,20.724,20.7606,20.6875,20.6948,116200.0
2015-03-31 09:30:00,27.93,28.0,27.75,27.93,376400.0,20.4098,20.461,20.2783,20.4098,376400.0
2015-03-31 10:00:00,27.93,28.0,27.86,27.95,55300.0,20.4098,20.461,20.3587,20.4244,55300.0
2015-03-31 10:30:00,27.95,28.03,27.9,27.9,47700.0,20.4244,20.4829,20.3879,20.3879,47700.0
2015-03-31 11:00:00,27.9,28.01,27.9,27.99,54100.0,20.3879,20.4683,20.3879,20.4537,54100.0
2015-03-31 11:30:00,27.99,28.06,27.95,28.02,40900.0,20.4537,20.5048,20.4244,20.4756,40900.0
2015-03-31 12:00:00,28.03,28.09,28.0,28.08,127200.0,20.4829,20.5267,20.461,20.5194,127200.0
2015-03-31 12:30:00,28.08,28.09,28.0,28.01,50800.0,20.5194,20.5267,20.461,20.4683,50800.0
2015-03-31 13:00:00,28.0,28.04,28.0,28.02,33200.0,20.461,20.4902,20.461,20.4756,33200.0
2015-03-31 13:30:00,28.02,28.13,28.02,28.13,89300.0,20.4756,20.556,20.4756,20.556,89300.0
2015-03-31 14:00:00,28.14,28.19,28.05,28.1,62000.0,20.5633,20.5998,20.4975,20.534,62000.0
2015-03-31 14:30:00,28.09,28.13,28.08,28.08,38300.0,20.5267,20.556,20.5194,20.5194,38300.0
2015-03-31 15:00:00,28.08,28.08,27.95,27.96,45400.0,20.5194,20.5194,20.4244,20.4317,45400.0
2015-03-31 15:30:00,27.96,28.05,27.95,27.99,111200.0,20.4317,20.4975,20.4244,20.4537,111200.0
2015-04-01 09:30:00,28.1,28.29,28.0,28.09,251400.0,20.534,20.6729,20.461,20.5267,251400.0
2015-04-01 10:00:00,28.09,28.17,27.95,28.02,180500.0,20.5267,20.5852,20.4244,20.4756,180500.0
2015-04-01 10:30:00,28.02,28.19,28.02,28.08,168500.0,20.4756,20.5998,20.4756,20.5194,168500.0
2015-04-01 11:00:00,28.08,28.19,28.08,28.16,131400.0,20.5194,20.5998,20.5194,20.5779,131400.0
2015-04-01 11:30:00,28.16,28.19,27.99,28.04,88300.0,20.5779,20.5998,20.4537,20.4902,88300.0
2015-04-01 12:00:00,28.03,28.15,27.99,28.13,116500.0,20.4829,20.5706,20.4537,20.556,116500.0
2015-04-01 12:30:00,28.12,28.2,28.08,28.2,125200.0,20.5487,20.6071,20.5194,20.6071,125200.0
2015-04-01 13:00:00,28.2,28.27,28.11,28.13,229600.0,20.6071,20.6583,20.5413,20.556,229600.0
2015-04-01 13:30:00,28.13,28.25,28.13,28.24,140600.0,20.556,20.6436,20.556,20.6363,140600.0
2015-04-01 14:00:00,28.24,28.25,28.15,28.16,104000.0,20.6363,20.6436,20.5706,20.5779,104000.0
2015-04-01 14:30:00,28.16,28.16,28.05,28.07,89000.0,20.5779,20.5779,20.4975,20.5121,89000.0
2015-04-01 15:00:00,28.08,28.13,28.01,28.12,261500.0,20.5194,20.556,20.4683,20.5487,261500.0
2015-04-01 15:30:00,28.11,28.14,28.04,28.12,239000.0,20.5413,20.5633,20.4902,20.5487,239000.0
2015-04-02 09:30:00,28.28,28.49,28.19,28.43,147100.0,20.6656,20.819,20.5998,20.7752,147100.0
2015-04-02 10:00:00,28.44,28.47,28.35,28.41,92500.0,20.7825,20.8044,20.7167,20.7606,92500.0
2015-04-02 10:30:00,28.42,28.45,28.37,28.41,39800.0,20.7679,20.7898,20.7313,20.7606,39800.0
2015-04-02 11:00:00,28.41,28.43,28.31,28.32,80500.0,20.7606,20.7752,20.6875,20.6948,80500.0
2015-04-02 11:30:00,28.32,28.45,28.29,28.44,50300.0,20.6948,20.7898,20.6729,20.7825,50300.0
2015-04-02 12:00:00,28.44,28.52,28.42,28.52,39900.0,20.7825,20.841,20.7679,20.841,39900.0
2015-04-02 12:30:00,28.52,28.6,28.51,28.55,45400.0,20.841,20.8994,20.8336,20.8629,45400.0
2015-04-02 13:00:00,28.54,28.55,28.33,28.33,60500.0,20.8556,20.8629,20.7021,20.7021,60500.0
2015-04-02 13:30:00,28.34,28.37,28.15,28.28,129600.0,20.7094,20.7313,20.5706,20.6656,129600.0
2015-04-02 14:00:00,28.28,28.29,28.19,28.27,67200.0,20.6656,20.6729,20.5998,20.6583,67200.0
2015-04-02 14:30:00,28.26,28.35,28.25,28.32,42700.0,20.651,20.7167,20.6436,20.6948,42700.0
2015-04-02 15:00:00,28.32,28.36,28.3,28.32,61200.0,20.6948,20.724,20.6802,20.6948,61200.0
2015-04-02 15:30:00,28.32,28.38,28.29,28.36,76100.0,20.6948,20.7386,20.6729,20.724,76100.0
2015-04-06 09:30:00,28.55,28.76,28.46,28.55,92100.0,20.8629,21.0163,20.7971,20.8629,92100.0
2015-04-06 10:00:00,28.58,28.76,28.52,28.57,101600.0,20.8848,21.0163,20.841,20.8775,101600.0
2015-04-06 10:30:00,28.56,28.79,28.56,28.77,46700.0,20.8702,21.0383,20.8702,21.0236,46700.0
2015-04-06 11:00:00,28.77,28.94,28.77,28.91,42100.0,21.0236,21.1479,21.0236,21.1259,42100.0
2015-04-06 11:30:00,28.91,29.01,28.87,29.01,39000.0,21.1259,21.199,21.0967,21.199,39000.0
2015-04-06 12:00:00,29.02,29.08,28.97,29.04,53800.0,21.2063,21.2502,21.1698,21.2209,53800.0
2015-04-06 12:30:00,29.04,29.15,29.02,29.12,60800.0,21.2209,21.3013,21.2063,21.2794,60800.0
2015-04-06 13:00:00,29.12,29.25,29.09,29.23,82000.0,21.2794,21.3744,21.2575,21.3598,82000.0
2015-04-06 13:30:00,29.24,29.34,29.24,29.34,101300.0,21.3671,21.4402,21.3671,21.4402,101300.0
2015-04-06 14:00:00,29.34,29.35,29.22,29.26,92900.0,21.4402,21.4475,21.3525,21.3817,92900.0
2015-04-06 14:30:00,29.25,29.28,29.25,29.27,26500.0,21.3744,21.3963,21.3744,21.389,26500.0
2015-04-06 15:00:00,29.27,29.27,29.14,29.14,133000.0,21.389,21.389,21.294,21.294,133000.0
2015-04-06 15:30:00,29.14,29.18,29.12,29.12,96300.0,21.294,21.3232,21.2794,21.2794,96300.0
2015-04-07 09:30:00,29.27,29.43,29.12,29.43,154700.0,21.389,21.5059,21.2794,21.5059,154700.0
2015-04-07 10:00:00,29.43,29.44,29.36,29.37,116800.0,21.5059,21.5132,21.4548,21.4621,116800.0
2015-04-07 10:30:00,29.37,29.43,29.35,29.41,88700.0,21.4621,21.5059,21.4475,21.4913,88700.0
2015-04-07 11:00:00,29.41,29.45,29.39,29.43,60600.0,21.4913,21.5205,21.4767,21.5059,60600.0
2015-04-07 11:30:00,29.43,29.43,29.31,29.34,40700.0,21.5059,21.5059,21.4182,21.4402,40700.0
2015-04-07 12:00:00,29.34,29.34,29.29,29.32,42800.0,21.4402,21.4402,21.4036,21.4255,42800.0
2015-04-07 12:30:00,29.33,29.33,29.29,29.3,50900.0,21.4329,21.4329,21.4036,21.4109,50900.0
2015-04-07 13:00:00,29.31,29.31,29.25,29.25,56500.0,21.4182,21.4182,21.3744,21.3744,56500.0
2015-04-07 13:30:00,29.26,29.26,29.09,29.13,190300.0,21.3817,21.3817,21.2575,21.2867,190300.0
2015-04-07 14:00:00,29.14,29.25,29.12,29.25,92800.0,21.294,21.3744,21.2794,21.3744,92800.0
2015-04-07 14:30:00,29.25,29.3,29.24,29.27,84000.0,21.3744,21.4109,21.3671,21.389,84000.0
2015-04-07 15:00:00,29.28,29.29,29.2,29.22,164400.0,21.3963,21.4036,21.3379,21.3525,164400.0
2015-04-07 15:30:00,29.21,29.24,29.15,29.19,286200.0,21.3452,21.3671,21.3013,21.3306,286200.0
2015-04-08 09:30:00,30.24,30.26,29.88,29.94,309300.0,22.0978,22.1125,21.8348,21.8786,309300.0
2015-04-08 10:00:00,29.96,30.0,29.71,29.79,138600.0,21.8932,21.9225,21.7105,21.769,138600.0
2015-04-08 10:30:00,29.79,29.85,29.48,29.53,248100.0,21.769,21.8128,21.5425,21.579,248100.0
2015-04-08 11:00:00,29.51,29.68,29.43,29.56,197100.0,21.5644,21.6886,21.5059,21.6009,197100.0
2015-04-08 11:30:00,29.55,29.61,29.45,29.51,104500.0,21.5936,21.6375,21.5205,21.5644,104500.0
2015-04-08 12:00:00,29.5,29.6,29.41,29.41,93800.0,21.5571,21.6302,21.4913,21.4913,93800.0
2015-04-08 12:30:00,29.41,29.55,29.39,29.54,82100.0,21.4913,21.5936,21.4767,21.5863,82100.0
2015-04-08 13:00:00,29.55,29.62,29.52,29.56,75200.0,21.5936,21.6448,21.5717,21.6009,75200.0
2015-04-08 13:30:00,29.55,29.63,29.53,29.56,166600.0,21.5936,21.6521,21.579,21.6009,166600.0
2015-04-08 14:00:00,29.57,29.64,29.36,29.56,156600.0,21.6082,21.6594,21.4548,21.6009,156600.0
2015-04-08 14:30:00,29.57,29.59,29.44,29.58,217400.0,21.6082,21.6229,21.5132,21.6155,217400.0
2015-04-08 15:00:00,29.58,29.58,29.43,29.43,82600.0,21.6155,21.6155,21.5059,21.5059,82600.0
2015-04-08 15:30:00,29.43,29.67,29.42,29.54,512100.0,21.5059,21.6813,21.4986,21.5863,512100.0
2015-04-09 09:30:00,29.76,30.05,29.63,29.95,146300.0,21.7471,21.959,21.6521,21.8859,146300.0
2015-04-09 10:00:00,29.94,30.0,29.87,29.95,120700.0,21.8786,21.9225,21.8275,21.8859,120700.0
2015-04-09 10:30:00,29.95,29.95,29.73,29.83,163800.0,21.8859,21.8859,21.7252,21.7982,163800.0
2015-04-09 11:00:00,29.83,29.86,29.79,29.86,85300.0,21.7982,21.8202,21.769,21.8202,85300.0
2015-04-09 11:30:00,29.87,30.06,29.86,30.06,69600.0,21.8275,21.9663,21.8202,21.9663,69600.0
2015-04-09 12:00:00,30.05,30.07,29.99,30.03,43600.0,21.959,21.9736,21.9152,21.9444,43600.0
2015-04-09 12:30:00,30.03,30.07,29.99,30.06,40500.0,21.9444,21.9736,21.9152,21.9663,40500.0
2015-04-09 13:00:00,30.06,30.11,30.03,30.09,46700.0,21.9663,22.0028,21.9444,21.9882,46700.0
2015-04-09 13:30:00,30.1,30.12,30.07,30.07,40000.0,21.9955,22.0101,21.9736,21.9736,40000.0
2015-04-09 14:00:00,30.07,30.11,30.05,30.09,68200.0,21.9736,22.0028,21.959,21.9882,68200.0
2015-04-09 14:30:00,30.09,30.1,30.08,30.09,56500.0,21.9882,21.9955,21.9809,21.9882,56500.0
2015-04-09 15:00:00,30.1,30.12,30.03,30.12,149500.0,21.9955,22.0101,21.9444,22.0101,149500.0
2015-04-09 15:30:00,30.13,30.15,30.04,30.12,301900.0,22.0175,22.0321,21.9517,22.0101,301900.0
2015-04-10 09:30:00,30.34,30.47,30.21,30.34,188100.0,22.1709,22.2659,22.0759,22.1709,188100.0
2015-04-10 10:00:00,30.33,30.53,30.33,30.47,84600.0,22.1636,22.3098,22.1636,22.2659,84600.0
2015-04-10 10:30:00,30.47,30.53,30.42,30.5,50300.0,22.2659,22.3098,22.2294,22.2878,50300.0
2015-04-10 11:00:00,30.49,30.52,30.25,30.27,126000.0,22.2805,22.3024,22.1051,22.1198,126000.0
2015-04-10 11:30:00,30.27,30.28,30.19,30.21,34000.0,22.1198,22.1271,22.0613,22.0759,34000.0
2015-04-10 12:00:00,30.22,30.26,30.17,30.2,142400.0,22.0832,22.1125,22.0467,22.0686,142400.0
2015-04-10 12:30:00,30.2,30.24,30.15,30.17,76200.0,22.0686,22.0978,22.0321,22.0467,76200.0
2015-04-10 13:00:00,30.16,30.22,30.15,30.19,40900.0,22.0394,22.0832,22.0321,22.0613,40900.0
2015-04-10 13:30:00,30.18,30.19,30.1,30.13,88600.0,22.054,22.0613,21.9955,22.0175,88600.0
2015-04-10 14:00:00,30.14,30.23,30.1,30.19,127200.0,22.0248,22.0905,21.9955,22.0613,127200.0
2015-04-10 14:30:00,30.19,30.24,30.18,30.23,50200.0,22.0613,22.0978,22.054,22.0905,50200.0
2015-04-10 15:00:00,30.23,30.23,30.16,30.21,67700.0,22.0905,22.0905,22.0394,22.0759,67700.0
2015-04-10 15:30:00,30.21,30.24,30.16,30.17,235200.0,22.0759,22.0978,22.0394,22.0467,235200.0
2015-04-13 09:30:00,30.06,30.16,29.86,29.96,121400.0,21.9663,22.0394,21.8202,21.8932,121400.0
2015-04-13 10:00:00,29.96,29.99,29.85,29.88,75000.0,21.8932,21.9152,21.8128,21.8348,75000.0
2015-04-13 10:30:00,29.89,29.89,29.82,29.84,67600.0,21.8421,21.8421,21.7909,21.8055,67600.0
2015-04-13 11:00:00,29.83,29.96,29.82,29.94,168200.0,21.7982,21.8932,21.7909,21.8786,168200.0
2015-04-13 11:30:00,29.94,29.96,29.73,29.77,136000.0,21.8786,21.8932,21.7252,21.7544,136000.0
2015-04-13 12:00:00,29.77,29.88,29.76,29.84,43000.0,21.7544,21.8348,21.7471,21.8055,43000.0
2015-04-13 12:30:00,29.84,29.91,29.84,29.9,33700.0,21.8055,21.8567,21.8055,21.8494,33700.0
2015-04-13 13:00:00,29.9,29.9,29.81,29.81,47600.0,21.8494,21.8494,21.7836,21.7836,47600.0
2015-04-13 13:30:00,29.81,29.87,29.77,29.79,59500.0,21.7836,21.8275,21.7544,21.769,59500.0
2015-04-13 14:00:00,29.79,29.81,29.73,29.73,107000.0,21.769,21.7836,21.7252,21.7252,107000.0
2015-04-13 14:30:00,29.74,29.77,29.59,29.6,196300.0,21.7325,21.7544,21.6229,21.6302,196300.0
2015-04-13 15:00:00,29.6,29.63,29.5,29.52,414300.0,21.6302,21.6521,21.5571,21.5717,414300.0
2015-04-13 15:30:00,29.53,29.62,29.52,29.6,654900.0,21.579,21.6448,21.5717,21.6302,654900.0
2015-04-14 09:30:00,30.32,30.5,30.23,30.29,376000.0,22.1563,22.2878,22.0905,22.1344,376000.0
2015-04-14 10:00:00,30.31,30.35,30.19,30.3,243800.0,22.149,22.1782,22.0613,22.1417,243800.0
2015-04-14 10:30:00,30.29,30.41,30.26,30.4,259300.0,22.1344,22.2221,22.1125,22.2148,259300.0
2015-04-14 11:00:00,30.4,30.52,30.38,30.5,216400.0,22.2148,22.3024,22.2001,22.2878,216400.0
2015-04-14 11:30:00,30.49,30.49,30.32,30.34,92700.0,22.2805,22.2805,22.1563,22.1709,92700.0
2015-04-14 12:00:00,30.35,30.53,30.34,30.5,273500.0,22.1782,22.3098,22.1709,22.2878,273500.0
2015-04-14 12:30:00,30.5,30.59,30.46,30.58,83500.0,22.2878,22.3536,22.2586,22.3463,83500.0
2015-04-14 13:00:00,30.58,30.59,30.53,30.57,72600.0,22.3463,22.3536,22.3098,22.339,72600.0
2015-04-14 13:30:00,30.57,30.6,30.57,30.59,48700.0,22.339,22.3609,22.339,22.3536,48700.0
2015-04-14 14:00:00,30.58,30.58,30.49,30.51,65400.0,22.3463,22.3463,22.2805,22.2951,65400.0
2015-04-14 14:30:00,30.52,30.55,30.47,30.53,117800.0,22.3024,22.3244,22.2659,22.3098,117800.0
2015-04-14 15:00:00,30.53,30.58,30.51,30.52,95300.0,22.3098,22.3463,22.2951,22.3024,95300.0
2015-04-14 15:30:00,30.53,30.65,30.53,30.64,313200.0,22.3098,22.3974,22.3098,22.3901,313200.0
2015-04-15 09:30:00,31.7,31.71,31.28,31.29,443200.0,23.1647,23.172,22.8578,22.8651,443200.0
2015-04-15 10:00:00,31.29,31.33,31.21,31.21,293200.0,22.8651,22.8944,22.8067,22.8067,293200.0
2015-04-15 10:30:00,31.2,31.63,31.2,31.62,354100.0,22.7994,23.1136,22.7994,23.1063,354100.0
2015-04-15 11:00:00,31.62,31.84,31.61,31.83,360400.0,23.1063,23.267,23.099,23.2597,360400.0
2015-04-15 11:30:00,31.84,31.99,31.79,31.94,187300.0,23.267,23.3766,23.2305,23.3401,187300.0
2015-04-15 12:00:00,31.93,31.98,31.87,31.91,130800.0,23.3328,23.3693,23.289,23.3182,130800.0
2015-04-15 12:30:00,31.91,32.0,31.87,32.0,182200.0,23.3182,23.384,23.289,23.384,182200.0
2015-04-15 13:00:00,32.0,32.14,31.99,32.14,186800.0,23.384,23.4863,23.3766,23.4863,186800.0
2015-04-15 13:30:00,32.14,32.25,32.14,32.18,271000.0,23.4863,23.5666,23.4863,23.5155,271000.0
2015-04-15 14:00:00,32.17,32.24,32.15,32.23,260700.0,23.5082,23.5593,23.4936,23.552,260700.0
2015-04-15 14:30:00,32.24,32.49,32.22,32.45,279600.0,23.5593,23.742,23.5447,23.7128,279600.0
2015-04-15 15:00:00,32.46,32.46,32.33,32.42,303500.0,23.7201,23.7201,23.6251,23.6909,303500.0
2015-04-15 15:30:00,32.41,32.46,32.29,32.3,399000.0,23.6836,23.7201,23.5959,23.6032,399000.0
2015-04-16 09:30:00,32.21,32.27,31.86,31.95,212400.0,23.5374,23.5813,23.2817,23.3474,212400.0
2015-04-16 10:00:00,31.93,31.98,31.63,31.65,163000.0,23.3328,23.3693,23.1136,23.1282,163000.0
2015-04-16 10:30:00,31.65,31.77,31.62,31.71,95100.0,23.1282,23.2159,23.1063,23.172,95100.0
2015-04-16 11:00:00,31.71,31.86,31.68,31.71,172300.0,23.172,23.2817,23.1501,23.172,172300.0
2015-04-16 11:30:00,31.71,31.78,31.52,31.7,170400.0,23.172,23.2232,23.0332,23.1647,170400.0
2015-04-16 12:00:00,31.69,31.91,31.65,31.77,119300.0,23.1574,23.3182,23.1282,23.2159,119300.0
2015-04-16 12:30:00,31.77,31.87,31.72,31.87,72900.0,23.2159,23.289,23.1793,23.289,72900.0
2015-04-16 13:00:00,31.86,32.05,31.84,32.01,99800.0,23.2817,23.4205,23.267,23.3913,99800.0
2015-04-16 13:30:00,32.0,32.15,31.96,32.14,75800.0,23.384,23.4936,23.3547,23.4863,75800.0
2015-04-16 14:00:00,32.14,32.19,31.98,31.98,102600.0,23.4863,23.5228,23.3693,23.3693,102600.0
2015-04-16 14:30:00,31.98,32.04,31.9,31.91,89600.0,23.3693,23.4132,23.3109,23.3182,89600.0
2015-04-16 15:00:00,31.92,31.99,31.8,31.82,150900.0,23.3255,23.3766,23.2378,23.2524,150900.0
2015-04-16 15:30:00,31.82,31.94,31.82,31.88,268000.0,23.2524,23.3401,23.2524,23.2963,268000.0
2015-04-17 09:30:00,31.37,31.69,31.29,31.44,231200.0,22.9236,23.1574,22.8651,22.9747,231200.0
2015-04-17 10:00:00,31.43,31.45,31.23,31.39,141600.0,22.9674,22.982,22.8213,22.9382,141600.0
2015-04-17 10:30:00,31.39,31.61,31.34,31.52,67300.0,22.9382,23.099,22.9017,23.0332,67300.0
2015-04-17 11:00:00,31.52,31.59,31.44,31.49,73000.0,23.0332,23.0843,22.9747,23.0113,73000.0
2015-04-17 11:30:00,31.5,31.54,31.39,31.45,88100.0,23.0186,23.0478,22.9382,22.982,88100.0
2015-04-17 12:00:00,31.45,31.45,31.28,31.32,74000.0,22.982,22.982,22.8578,22.887,74000.0
2015-04-17 12:30:00,31.31,31.42,31.31,31.42,39400.0,22.8797,22.9601,22.8797,22.9601,39400.0
2015-04-17 13:00:00,31.42,31.53,31.41,31.43,83900.0,22.9601,23.0405,22.9528,22.9674,83900.0
2015-04-17 13:30:00,31.42,31.46,31.23,31.25,47100.0,22.9601,22.9894,22.8213,22.8359,47100.0
2015-04-17 14:00:00,31.25,31.37,31.25,31.34,76300.0,22.8359,22.9236,22.8359,22.9017,76300.0
2015-04-17 14:30:00,31.35,31.46,31.34,31.39,46200.0,22.909,22.9894,22.9017,22.9382,46200.0
2015-04-17 15:00:00,31.39,31.42,31.36,31.42,61600.0,22.9382,22.9601,22.9163,22.9601,61600.0
2015-04-17 15:30:00,31.42,31.56,31.41,31.52,277100.0,22.9601,23.0624,22.9528,23.0332,277100.0
2015-04-20 09:30:00,31.3,31.65,31.28,31.63,170000.0,22.8724,23.1282,22.8578,23.1136,170000.0
2015-04-20 10:00:00,31.65,31.78,31.6,31.64,193400.0,23.1282,23.2232,23.0917,23.1209,193400.0
2015-04-20 10:30:00,31.64,31.74,31.52,31.59,242700.0,23.1209,23.194,23.0332,23.0843,242700.0
2015-04-20 11:00:00,31.59,31.63,31.4,31.51,172700.0,23.0843,23.1136,22.9455,23.0259,172700.0
2015-04-20 11:30:00,31.51,31.59,31.46,31.54,104500.0,23.0259,23.0843,22.9894,23.0478,104500.0
2015-04-20 12:00:00,31.54,31.66,31.53,31.63,81400.0,23.0478,23.1355,23.0405,23.1136,81400.0
2015-04-20 12:30:00,31.62,31.74,31.55,31.67,546000.0,23.1063,23.194,23.0551,23.1428,546000.0
2015-04-20 13:00:00,31.67,31.72,31.57,31.59,84300.0,23.1428,23.1793,23.0697,23.0843,84300.0
2015-04-20 13:30:00,31.58,31.58,31.29,31.31,111000.0,23.077,23.077,22.8651,22.8797,111000.0
2015-04-20 14:00:00,31.32,31.38,31.25,31.35,195400.0,22.887,22.9309,22.8359,22.909,195400.0
2015-04-20 14:30:00,31.35,31.38,31.27,31.31,98500.0,22.909,22.9309,22.8505,22.8797,98500.0
2015-04-20 15:00:00,31.32,31.38,31.29,31.34,66600.0,22.887,22.9309,22.8651,22.9017,66600.0
2015-04-20 15:30:00,31.34,31.37,31.28,31.36,223100.0,22.9017,22.9236,22.8578,22.9163,223100.0
2015-04-21 09:30:00,31.32,31.36,30.98,31.0,198400.0,22.887,22.9163,22.6386,22.6532,198400.0
2015-04-21 10:00:00,31.0,31.1,30.91,31.08,107900.0,22.6532,22.7263,22.5874,22.7117,107900.0
2015-04-21 10:30:00,31.08,31.19,31.07,31.11,78700.0,22.7117,22.792,22.7044,22.7336,78700.0
2015-04-21 11:00:00,31.1,31.16,31.04,31.04,79900.0,22.7263,22.7701,22.6824,22.6824,79900.0
2015-04-21 11:30:00,31.03,31.06,30.82,30.86,35900.0,22.6751,22.6971,22.5217,22.5509,35900.0
2015-04-21 12:00:00,30.86,30.92,30.81,30.86,80000.0,22.5509,22.5947,22.5144,22.5509,80000.0
2015-04-21 12:30:00,30.85,30.87,30.78,30.79,63700.0,22.5436,22.5582,22.4924,22.4998,63700.0
2015-04-21 13:00:00,30.78,30.8,30.71,30.73,69800.0,22.4924,22.5071,22.4413,22.4559,69800.0
2015-04-21 13:30:00,30.73,30.78,30.7,30.71,82300.0,22.4559,22.4924,22.434,22.4413,82300.0
2015-04-21 14:00:00,30.71,30.77,30.65,30.75,72300.0,22.4413,22.4851,22.3974,22.4705,72300.0
2015-04-21 14:30:00,30.76,30.77,30.68,30.73,56000.0,22.4778,22.4851,22.4194,22.4559,56000.0
2015-04-21 15:00:00,30.73,30.8,30.67,30.79,73700.0,22.4559,22.5071,22.4121,22.4998,73700.0
2015-04-21 15:30:00,30.79,30.88,30.77,30.88,375700.0,22.4998,22.5655,22.4851,22.5655,375700.0
2015-04-22 09:30:00,30.85,30.99,30.67,30.97,122400.0,22.5436,22.6459,22.4121,22.6313,122400.0
2015-04-22 10:00:00,30.94,30.95,30.55,30.62,83600.0,22.6094,22.6167,22.3244,22.3755,83600.0
2015-04-22 10:30:00,30.62,30.91,30.62,30.89,118600.0,22.3755,22.5874,22.3755,22.5728,118600.0
2015-04-22 11:00:00,30.88,30.91,30.79,30.91,104600.0,22.5655,22.5874,22.4998,22.5874,104600.0
2015-04-22 11:30:00,30.9,30.91,30.73,30.75,60600.0,22.5801,22.5874,22.4559,22.4705,60600.0
2015-04-22 12:00:00,30.75,30.78,30.73,30.75,43800.0,22.4705,22.4924,22.4559,22.4705,43800.0
2015-04-22 12:30:00,30.75,30.82,30.73,30.76,93100.0,22.4705,22.5217,22.4559,22.4778,93100.0
2015-04-22 13:00:00,30.75,30.78,30.73,30.75,87900.0,22.4705,22.4924,22.4559,22.4705,87900.0
2015-04-22 13:30:00,30.75,30.85,30.74,30.85,134000.0,22.4705,22.5436,22.4632,22.5436,134000.0
2015-04-22 14:00:00,30.85,30.88,30.77,30.82,126500.0,22.5436,22.5655,22.4851,22.5217,126500.0
2015-04-22 14:30:00,30.8,30.83,30.79,30.81,94900.0,22.5071,22.529,22.4998,22.5144,94900.0
2015-04-22 15:00:00,30.81,30.82,30.77,30.81,136700.0,22.5144,22.5217,22.4851,22.5144,136700.0
2015-04-22 15:30:00,30.81,30.83,30.79,30.8,402900.0,22.5144,22.529,22.4998,22.5071,402900.0
2015-04-23 09:30:00,31.04,31.28,31.0,31.28,238900.0,22.6824,22.8578,22.6532,22.8578,238900.0
2015-04-23 10:00:00,31.28,31.39,31.25,31.31,90300.0,22.8578,22.9382,22.8359,22.8797,90300.0
2015-04-23 10:30:00,31.3,31.44,31.26,31.4,135500.0,22.8724,22.9747,22.8432,22.9455,135500.0
2015-04-23 11:00:00,31.4,31.62,31.37,31.56,162400.0,22.9455,23.1063,22.9236,23.0624,162400.0
2015-04-23 11:30:00,31.56,31.67,31.47,31.61,95900.0,23.0624,23.1428,22.9967,23.099,95900.0
2015-04-23 12:00:00,31.61,31.69,31.56,31.66,70400.0,23.099,23.1574,23.0624,23.1355,70400.0
2015-04-23 12:30:00,31.66,31.78,31.62,31.76,57800.0,23.1355,23.2232,23.1063,23.2086,57800.0
2015-04-23 13:00:00,31.76,31.88,31.74,31.87,53100.0,23.2086,23.2963,23.194,23.289,53100.0
2015-04-23 13:30:00,31.86,31.89,31.8,31.88,62200.0,23.2817,23.3036,23.2378,23.2963,62200.0
2015-04-23 14:00:00,31.87,31.88,31.8,31.82,85900.0,23.289,23.2963,23.2378,23.2524,85900.0
2015-04-23 14:30:00,31.82,31.86,31.75,31.8,51400.0,23.2524,23.2817,23.2013,23.2378,51400.0
2015-04-23 15:00:00,31.8,31.81,31.7,31.71,156200.0,23.2378,23.2451,23.1647,23.172,156200.0
2015-04-23 15:30:00,31.71,31.77,31.64,31.65,369100.0,23.172,23.2159,23.1209,23.1282,369100.0
2015-04-24 09:30:00,31.52,31.63,31.35,31.42,169900.0,23.0332,23.1136,22.909,22.9601,169900.0
2015-04-24 10:00:00,31.44,31.46,31.19,31.27,153400.0,22.9747,22.9894,22.792,22.8505,153400.0
2015-04-24 10:30:00,31.27,31.51,31.26,31.45,111100.0,22.8505,23.0259,22.8432,22.982,111100.0
2015-04-24 11:00:00,31.45,31.53,31.39,31.48,103100.0,22.982,23.0405,22.9382,23.004,103100.0
2015-04-24 11:30:00,31.48,31.57,31.48,31.55,48700.0,23.004,23.0697,23.004,23.0551,48700.0
2015-04-24 12:00:00,31.54,31.6,31.52,31.57,38800.0,23.0478,23.0917,23.0332,23.0697,38800.0
2015-04-24 12:30:00,31.56,31.57,31.46,31.49,61900.0,23.0624,23.0697,22.9894,23.0113,61900.0
2015-04-24 13:00:00,31.5,31.53,31.4,31.48,115900.0,23.0186,23.0405,22.9455,23.004,115900.0
2015-04-24 13:30:00,31.49,31.49,31.4,31.42,96100.0,23.0113,23.0113,22.9455,22.9601,96100.0
2015-04-24 14:00:00,31.42,31.45,31.33,31.34,65900.0,22.9601,22.982,22.8944,22.9017,65900.0
2015-04-24 14:30:00,31.34,31.39,31.27,31.32,124300.0,22.9017,22.9382,22.8505,22.887,124300.0
2015-04-24 15:00:00,31.31,31.37,31.28,31.37,82500.0,22.8797,22.9236,22.8578,22.9236,82500.0
2015-04-24 15:30:00,31.36,31.44,31.31,31.39,183800.0,22.9163,22.9747,22.8797,22.9382,183800.0
2015-04-27 09:30:00,31.72,31.92,31.72,31.83,109100.0,23.1793,23.3255,23.1793,23.2597,109100.0
2015-04-27 10:00:00,31.85,32.05,31.85,32.01,88600.0,23.2743,23.4205,23.2743,23.3913,88600.0
2015-04-27 10:30:00,32.01,32.1,31.91,32.0,100400.0,23.3913,23.457,23.3182,23.384,100400.0
2015-04-27 11:00:00,32.0,32.02,31.93,31.99,51600.0,23.384,23.3986,23.3328,23.3766,51600.0
2015-04-27 11:30:00,32.0,32.15,32.0,32.13,47800.0,23.384,23.4936,23.384,23.479,47800.0
2015-04-27 12:00:00,32.12,32.19,32.08,32.09,54700.0,23.4716,23.5228,23.4424,23.4497,54700.0
2015-04-27 12:30:00,32.1,32.12,31.99,32.0,36800.0,23.457,23.4716,23.3766,23.384,36800.0
2015-04-27 13:00:00,32.0,32.02,31.93,31.94,34600.0,23.384,23.3986,23.3328,23.3401,34600.0
2015-04-27 13:30:00,31.94,31.96,31.9,31.93,26200.0,23.3401,23.3547,23.3109,23.3328,26200.0
2015-04-27 14:00:00,31.94,32.01,31.89,31.99,45100.0,23.3401,23.3913,23.3036,23.3766,45100.0
2015-04-27 14:30:00,31.99,32.0,31.9,31.96,81000.0,23.3766,23.384,23.3109,23.3547,81000.0
2015-04-27 15:00:00,31.96,31.97,31.89,31.9,51000.0,23.3547,23.362,23.3036,23.3109,51000.0
2015-04-27 15:30:00,31.89,31.9,31.8,31.86,129600.0,23.3036,23.3109,23.2378,23.2817,129600.0
2015-04-28 09:30:00,32.24,32.36,32.1,32.27,159600.0,23.5593,23.647,23.457,23.5813,159600.0
2015-04-28 10:00:00,32.27,32.4,32.07,32.08,132300.0,23.5813,23.6763,23.4351,23.4424,132300.0
2015-04-28 10:30:00,32.08,32.2,32.01,32.09,96500.0,23.4424,23.5301,23.3913,23.4497,96500.0
2015-04-28 11:00:00,32.09,32.17,32.02,32.02,89200.0,23.4497,23.5082,23.3986,23.3986,89200.0
2015-04-28 11:30:00,32.02,32.16,32.01,32.06,97200.0,23.3986,23.5009,23.3913,23.4278,97200.0
2015-04-28 12:00:00,32.04,32.05,31.9,31.9,43300.0,23.4132,23.4205,23.3109,23.3109,43300.0
2015-04-28 12:30:00,31.91,32.02,31.9,31.96,84700.0,23.3182,23.3986,23.3109,23.3547,84700.0
2015-04-28 13:00:00,31.96,32.12,31.95,32.08,65900.0,23.3547,23.4716,23.3474,23.4424,65900.0
2015-04-28 13:30:00,32.08,32.18,32.06,32.16,43100.0,23.4424,23.5155,23.4278,23.5009,43100.0
2015-04-28 14:00:00,32.15,32.18,32.1,32.11,66400.0,23.4936,23.5155,23.457,23.4643,66400.0
2015-04-28 14:30:00,32.1,32.18,32.08,32.14,66100.0,23.457,23.5155,23.4424,23.4863,66100.0
2015-04-28 15:00:00,32.15,32.2,32.13,32.13,63800.0,23.4936,23.5301,23.479,23.479,63800.0
2015-04-28 15:30:00,32.14,32.14,32.03,32.09,183600.0,23.4863,23.4863,23.4059,23.4497,183600.0
2015-04-29 09:30:00,31.31,31.36,31.08,31.08,415300.0,22.8797,22.9163,22.7117,22.7117,415300.0
2015-04-29 10:00:00,31.07,31.14,30.91,31.05,274600.0,22.7044,22.7555,22.5874,22.6897,274600.0
2015-04-29 10:30:00,31.06,31.48,31.05,31.4,293300.0,22.6971,23.004,22.6897,22.9455,293300.0
2015-04-29 11:00:00,31.4,31.61,31.4,31.55,159000.0,22.9455,23.099,22.9455,23.0551,159000.0
2015-04-29 11:30:00,31.55,31.58,31.07,31.22,403800.0,23.0551,23.077,22.7044,22.814,403800.0
2015-04-29 12:00:00,31.22,31.42,31.04,31.04,188600.0,22.814,22.9601,22.6824,22.6824,188600.0
2015-04-29 12:30:00,31.04,31.19,30.71,31.15,429600.0,22.6824,22.792,22.4413,22.7628,429600.0
2015-04-29 13:00:00,31.15,31.15,30.91,31.09,171300.0,22.7628,22.7628,22.5874,22.719,171300.0
2015-04-29 13:30:00,31.1,31.12,30.91,30.93,155900.0,22.7263,22.7409,22.5874,22.6021,155900.0
2015-04-29 14:00:00,30.93,30.96,30.68,30.89,270300.0,22.6021,22.624,22.4194,22.5728,270300.0
2015-04-29 14:30:00,30.88,31.14,30.88,31.14,107000.0,22.5655,22.7555,22.5655,22.7555,107000.0
2015-04-29 15:00:00,31.14,31.18,31.05,31.14,139100.0,22.7555,22.7847,22.6897,22.7555,139100.0
2015-04-29 15:30:00,31.14,31.2,31.09,31.13,418700.0,22.7555,22.7994,22.719,22.7482,418700.0
2015-04-30 09:30:00,30.45,30.72,30.32,30.68,250700.0,22.2513,22.4486,22.1563,22.4194,250700.0
2015-04-30 10:00:00,30.66,30.7,30.45,30.47,175600.0,22.4048,22.434,22.2513,22.2659,175600.0
2015-04-30 10:30:00,30.48,30.7,30.45,30.64,194800.0,22.2732,22.434,22.2513,22.3901,194800.0
2015-04-30 11:00:00,30.64,30.75,30.61,30.75,188400.0,22.3901,22.4705,22.3682,22.4705,188400.0
2015-04-30 11:30:00,30.75,30.75,30.58,30.59,111200.0,22.4705,22.4705,22.3463,22.3536,111200.0
2015-04-30 12:00:00,30.6,30.8,30.55,30.8,128700.0,22.3609,22.5071,22.3244,22.5071,128700.0
2015-04-30 12:30:00,30.8,30.8,30.65,30.7,124300.0,22.5071,22.5071,22.3974,22.434,124300.0
2015-04-30 13:00:00,30.7,30.88,30.67,30.88,170200.0,22.434,22.5655,22.4121,22.5655,170200.0
2015-04-30 13:30:00,30.87,31.1,30.86,31.08,105400.0,22.5582,22.7263,22.5509,22.7117,105400.0
2015-04-30 14:00:00,31.08,31.12,31.0,31.01,79900.0,22.7117,22.7409,22.6532,22.6605,79900.0
2015-04-30 14:30:00,31.01,31.03,30.81,30.84,175100.0,22.6605,22.6751,22.5144,22.5363,175100.0
2015-04-30 15:00:00,30.83,30.85,30.67,30.81,185600.0,22.529,22.5436,22.4121,22.5144,185600.0
2015-04-30 15:30:00,30.82,30.89,30.75,30.76,387700.0,22.5217,22.5728,22.4705,22.4778,387700.0
2015-05-01 09:30:00,31.77,32.77,31.7,32.03,481200.0,23.2159,23.9466,23.1647,23.4059,481200.0
2015-05-01 10:00:00,32.06,32.1,31.5,31.8,359600.0,23.4278,23.457,23.0186,23.2378,359600.0
2015-05-01 10:30:00,31.8,32.04,31.8,31.9,153100.0,23.2378,23.4132,23.2378,23.3109,153100.0
2015-05-01 11:00:00,31.9,32.01,31.83,32.0,108300.0,23.3109,23.3913,23.2597,23.384,108300.0
2015-05-01 11:30:00,32.01,32.04,31.5,31.68,116800.0,23.3913,23.4132,23.0186,23.1501,116800.0
2015-05-01 12:00:00,31.65,31.68,31.6,31.66,76200.0,23.1282,23.1501,23.0917,23.1355,76200.0
2015-05-01 12:30:00,31.67,31.69,31.5,31.51,62200.0,23.1428,23.1574,23.0186,23.0259,62200.0
2015-05-01 13:00:00,31.51,31.62,31.5,31.56,57400.0,23.0259,23.1063,23.0186,23.0624,57400.0
2015-05-01 13:30:00,31.56,31.67,31.53,31.6,87600.0,23.0624,23.1428,23.0405,23.0917,87600.0
2015-05-01 14:00:00,31.61,31.74,31.5,31.73,148900.0,23.099,23.194,23.0186,23.1867,148900.0
2015-05-01 14:30:00,31.73,31.81,31.67,31.7,93800.0,23.1867,23.2451,23.1428,23.1647,93800.0
2015-05-01 15:00:00,31.7,31.76,31.6,31.63,129900.0,23.1647,23.2086,23.0917,23.1136,129900.0
2015-05-01 15:30:00,31.63,31.79,31.59,31.74,273300.0,23.1136,23.2305,23.0843,23.194,273300.0
2015-05-04 09:30:00,31.91,32.06,31.8,31.86,116200.0,23.3182,23.4278,23.2378,23.2817,116200.0
2015-05-04 10:00:00,31.86,31.9,31.7,31.71,118800.0,23.2817,23.3109,23.1647,23.172,118800.0
2015-05-04 10:30:00,31.72,31.81,31.66,31.81,104700.0,23.1793,23.2451,23.1355,23.2451,104700.0
2015-05-04 11:00:00,31.8,31.95,31.73,31.94,94000.0,23.2378,23.3474,23.1867,23.3401,94000.0
2015-05-04 11:30:00,31.94,31.97,31.86,31.97,59200.0,23.3401,23.362,23.2817,23.362,59200.0
2015-05-04 12:00:00,31.96,31.96,31.64,31.72,60100.0,23.3547,23.3547,23.1209,23.1793,60100.0
2015-05-04 12:30:00,31.72,31.76,31.6,31.64,72100.0,23.1793,23.2086,23.0917,23.1209,72100.0
2015-05-04 13:00:00,31.65,31.8,31.65,31.75,37800.0,23.1282,23.2378,23.1282,23.2013,37800.0
2015-05-04 13:30:00,31.75,31.75,31.67,31.67,39200.0,23.2013,23.2013,23.1428,23.1428,39200.0
2015-05-04 14:00:00,31.68,31.8,31.67,31.8,54800.0,23.1501,23.2378,23.1428,23.2378,54800.0
2015-05-04 14:30:00,31.8,31.8,31.67,31.74,75800.0,23.2378,23.2378,23.1428,23.194,75800.0
2015-05-04 15:00:00,31.74,31.75,31.67,31.71,97200.0,23.194,23.2013,23.1428,23.172,97200.0
2015-05-04 15:30:00,31.71,31.77,31.69,31.73,258700.0,23.172,23.2159,23.1574,23.1867,258700.0
2015-05-05 09:30:00,31.58,32.1,31.57,31.95,368500.0,23.077,23.457,23.0697,23.3474,368500.0
2015-05-05 10:00:00,31.94,32.02,31.84,31.94,264500.0,23.3401,23.3986,23.267,23.3401,264500.0
2015-05-05 10:30:00,31.94,32.06,31.87,31.87,256200.0,23.3401,23.4278,23.289,23.289,256200.0
2015-05-05 11:00:00,31.88,31.96,31.84,31.86,176200.0,23.2963,23.3547,23.267,23.2817,176200.0
2015-05-05 11:30:00,31.87,31.87,31.58,31.6,87100.0,23.289,23.289,23.077,23.0917,87100.0
2015-05-05 12:00:00,31.6,31.74,31.6,31.74,74900.0,23.0917,23.194,23.0917,23.194,74900.0
2015-05-05 12:30:00,31.74,31.75,31.52,31.52,107800.0,23.194,23.2013,23.0332,23.0332,107800.0
2015-05-05 13:00:00,31.52,31.58,31.4,31.47,112500.0,23.0332,23.077,22.9455,22.9967,112500.0
2015-05-05 13:30:00,31.47,31.48,31.39,31.4,115900.0,22.9967,23.004,22.9382,22.9455,115900.0
2015-05-05 14:00:00,31.4,31.4,31.27,31.27,160800.0,22.9455,22.9455,22.8505,22.8505,160800.0
2015-05-05 14:30:00,31.27,31.33,31.25,31.29,129800.0,22.8505,22.8944,22.8359,22.8651,129800.0
2015-05-05 15:00:00,31.28,31.29,31.21,31.26,193700.0,22.8578,22.8651,22.8067,22.8432,193700.0
2015-05-05 15:30:00,31.27,31.28,31.24,31.25,422500.0,22.8505,22.8578,22.8286,22.8359,422500.0
2015-05-06 09:30:00,31.84,31.89,31.36,31.49,357400.0,23.267,23.3036,22.9163,23.0113,357400.0
2015-05-06 10:00:00,31.47,31.49,31.29,31.37,175800.0,22.9967,23.0113,22.8651,22.9236,175800.0
2015-05-06 10:30:00,31.38,31.54,31.38,31.47,181200.0,22.9309,23.0478,22.9309,22.9967,181200.0
2015-05-06 11:00:00,31.47,31.48,31.31,31.43,341000.0,22.9967,23.004,22.8797,22.9674,341000.0
2015-05-06 11:30:00,31.43,31.47,31.13,31.23,191900.0,22.9674,22.9967,22.7482,22.8213,191900.0
2015-05-06 12:00:00,31.22,31.23,31.17,31.2,48300.0,22.814,22.8213,22.7774,22.7994,48300.0
2015-05-06 12:30:00,31.2,31.29,31.18,31.23,40600.0,22.7994,22.8651,22.7847,22.8213,40600.0
2015-05-06 13:00:00,31.24,31.26,31.16,31.17,102800.0,22.8286,22.8432,22.7701,22.7774,102800.0
2015-05-06 13:30:00,31.16,31.17,30.98,31.0,142400.0,22.7701,22.7774,22.6386,22.6532,142400.0
2015-05-06 14:00:00,30.99,31.13,30.98,31.08,170900.0,22.6459,22.7482,22.6386,22.7117,170900.0
2015-05-06 14:30:00,31.08,31.08,30.91,30.93,195800.0,22.7117,22.7117,22.5874,22.6021,195800.0
2015-05-06 15:00:00,30.93,30.97,30.79,30.83,277700.0,22.6021,22.6313,22.4998,22.529,277700.0
2015-05-06 15:30:00,30.83,31.04,30.82,31.02,293900.0,22.529,22.6824,22.5217,22.6678,293900.0
2015-05-07 09:30:00,30.67,30.67,29.95,29.98,381800.0,22.4121,22.4121,21.8859,21.9078,381800.0
2015-05-07 10:00:00,30.0,30.05,29.75,29.82,210000.0,21.9225,21.959,21.7398,21.7909,210000.0
2015-05-07 10:30:00,29.81,29.99,29.79,29.91,114200.0,21.7836,21.9152,21.769,21.8567,114200.0
2015-05-07 11:00:00,29.92,30.24,29.91,30.22,77100.0,21.864,22.0978,21.8567,22.0832,77100.0
2015-05-07 11:30:00,30.2,30.21,29.96,29.97,55700.0,22.0686,22.0759,21.8932,21.9005,55700.0
2015-05-07 12:00:00,29.97,30.2,29.96,30.14,111200.0,21.9005,22.0686,21.8932,22.0248,111200.0
2015-05-07 12:30:00,30.14,30.24,30.08,30.11,62400.0,22.0248,22.0978,21.9809,22.0028,62400.0
2015-05-07 13:00:00,30.13,30.15,30.01,30.08,80200.0,22.0175,22.0321,21.9298,21.9809,80200.0
2015-05-07 13:30:00,30.09,30.11,30.02,30.04,107300.0,21.9882,22.0028,21.9371,21.9517,107300.0
2015-05-07 14:00:00,30.04,30.18,30.01,30.18,107300.0,21.9517,22.054,21.9298,22.054,107300.0
2015-05-07 14:30:00,30.18,30.26,30.18,30.2,142800.0,22.054,22.1125,22.054,22.0686,142800.0
2015-05-07 15:00:00,30.21,30.3,30.16,30.19,247100.0,22.0759,22.1417,22.0394,22.0613,247100.0
2015-05-07 15:30:00,30.19,30.33,30.17,30.32,434500.0,22.0613,22.1636,22.0467,22.1563,434500.0
2015-05-08 09:30:00,30.08,30.35,29.76,29.96,382600.0,21.9809,22.1782,21.7471,21.8932,382600.0
2015-05-08 10:00:00,29.95,30.01,29.81,29.81,129200.0,21.8859,21.9298,21.7836,21.7836,129200.0
2015-05-08 10:30:00,29.8,30.05,29.79,30.05,74800.0,21.7763,21.959,21.769,21.959,74800.0
2015-05-08 11:00:00,30.04,30.16,30.01,30.11,162100.0,21.9517,22.0394,21.9298,22.0028,162100.0
2015-05-08 11:30:00,30.12,30.25,30.11,30.25,96200.0,22.0101,22.1051,22.0028,22.1051,96200.0
2015-05-08 12:00:00,30.24,30.34,30.24,30.3,171700.0,22.0978,22.1709,22.0978,22.1417,171700.0
2015-05-08 12:30:00,30.3,30.32,30.21,30.25,98600.0,22.1417,22.1563,22.0759,22.1051,98600.0
2015-05-08 13:00:00,30.25,30.48,30.24,30.46,110200.0,22.1051,22.2732,22.0978,22.2586,110200.0
2015-05-08 13:30:00,30.46,30.49,30.43,30.46,100400.0,22.2586,22.2805,22.2367,22.2586,100400.0
2015-05-08 14:00:00,30.46,30.46,30.39,30.43,93000.0,22.2586,22.2586,22.2075,22.2367,93000.0
2015-05-08 14:30:00,30.44,30.46,30.4,30.42,55100.0,22.244,22.2586,22.2148,22.2294,55100.0
2015-05-08 15:00:00,30.43,30.5,30.42,30.45,153400.0,22.2367,22.2878,22.2294,22.2513,153400.0
2015-05-08 15:30:00,30.44,30.49,30.44,30.47,125300.0,22.244,22.2805,22.244,22.2659,125300.0
2015-05-11 09:30:00,30.19,30.37,30.06,30.17,302600.0,22.0613,22.1928,21.9663,22.0467,302600.0
2015-05-11 10:00:00,30.18,30.21,30.05,30.05,88000.0,22.054,22.0759,21.959,21.959,88000.0
2015-05-11 10:30:00,30.05,30.23,30.01,30.11,55800.0,21.959,22.0905,21.9298,22.0028,55800.0
2015-05-11 11:00:00,30.13,30.15,30.02,30.06,74500.0,22.0175,22.0321,21.9371,21.9663,74500.0
2015-05-11 11:30:00,30.06,30.24,30.05,30.22,53500.0,21.9663,22.0978,21.959,22.0832,53500.0
2015-05-11 12:00:00,30.22,30.22,30.09,30.21,63200.0,22.0832,22.0832,21.9882,22.0759,63200.0
2015-05-11 12:30:00,30.22,30.24,30.16,30.19,87600.0,22.0832,22.0978,22.0394,22.0613,87600.0
2015-05-11 13:00:00,30.2,30.21,30.07,30.08,48600.0,22.0686,22.0759,21.9736,21.9809,48600.0
2015-05-11 13:30:00,30.08,30.12,30.03,30.12,55800.0,21.9809,22.0101,21.9444,22.0101,55800.0
2015-05-11 14:00:00,30.12,30.14,30.09,30.12,43500.0,22.0101,22.0248,21.9882,22.0101,43500.0
2015-05-11 14:30:00,30.12,30.13,30.05,30.07,44400.0,22.0101,22.0175,21.959,21.9736,44400.0
2015-05-11 15:00:00,30.05,30.12,30.05,30.12,38100.0,21.959,22.0101,21.959,22.0101,38100.0
2015-05-11 15:30:00,30.12,30.13,30.08,30.09,82000.0,22.0101,22.0175,21.9809,21.9882,82000.0
2015-05-12 09:30:00,30.51,30.66,30.38,30.55,203100.0,22.2951,22.4048,22.2001,22.3244,203100.0
2015-05-12 10:00:00,30.53,30.53,30.41,30.44,113700.0,22.3098,22.3098,22.2221,22.244,113700.0
2015-05-12 10:30:00,30.45,30.64,30.44,30.57,70200.0,22.2513,22.3901,22.244,22.339,70200.0
2015-05-12 11:00:00,30.55,30.74,30.55,30.72,78400.0,22.3244,22.4632,22.3244,22.4486,78400.0
2015-05-12 11:30:00,30.72,30.74,30.66,30.7,105800.0,22.4486,22.4632,22.4048,22.434,105800.0
2015-05-12 12:00:00,30.67,30.7,30.55,30.58,46200.0,22.4121,22.434,22.3244,22.3463,46200.0
2015-05-12 12:30:00,30.58,30.65,30.56,30.6,83700.0,22.3463,22.3974,22.3317,22.3609,83700.0
2015-05-12 13:00:00,30.6,30.71,30.59,30.69,118000.0,22.3609,22.4413,22.3536,22.4267,118000.0
2015-05-12 13:30:00,30.68,30.71,30.58,30.61,80400.0,22.4194,22.4413,22.3463,22.3682,80400.0
2015-05-12 14:00:00,30.61,30.64,30.52,30.61,87100.0,22.3682,22.3901,22.3024,22.3682,87100.0
2015-05-12 14:30:00,30.62,30.63,30.53,30.57,127300.0,22.3755,22.3828,22.3098,22.339,127300.0
2015-05-12 15:00:00,30.58,30.61,30.52,30.6,187300.0,22.3463,22.3682,22.3024,22.3609,187300.0
2015-05-12 15:30:00,30.6,30.62,30.53,30.61,236000.0,22.3609,22.3755,22.3098,22.3682,236000.0
2015-05-13 09:30:00,31.07,31.12,30.83,31.02,194100.0,22.7044,22.7409,22.529,22.6678,194100.0
2015-05-13 10:00:00,31.02,31.16,30.98,31.13,135900.0,22.6678,22.7701,22.6386,22.7482,135900.0
2015-05-13 10:30:00,31.13,31.2,30.96,31.01,107500.0,22.7482,22.7994,22.624,22.6605,107500.0
2015-05-13 11:00:00,31.01,31.11,30.99,31.07,113600.0,22.6605,22.7336,22.6459,22.7044,113600.0
2015-05-13 11:30:00,31.06,31.19,31.02,31.16,107400.0,22.6971,22.792,22.6678,22.7701,107400.0
2015-05-13 12:00:00,31.15,31.2,30.99,30.99,58300.0,22.7628,22.7994,22.6459,22.6459,58300.0
2015-05-13 12:30:00,31.0,31.12,30.95,31.07,63100.0,22.6532,22.7409,22.6167,22.7044,63100.0
2015-05-13 13:00:00,31.08,31.21,31.08,31.17,57600.0,22.7117,22.8067,22.7117,22.7774,57600.0
2015-05-13 13:30:00,31.18,31.19,31.07,31.09,29500.0,22.7847,22.792,22.7044,22.719,29500.0
2015-05-13 14:00:00,31.08,31.09,30.98,30.98,42800.0,22.7117,22.719,22.6386,22.6386,42800.0
2015-05-13 14:30:00,30.98,31.05,30.95,31.05,62000.0,22.6386,22.6897,22.6167,22.6897,62000.0
2015-05-13 15:00:00,31.05,31.06,30.95,30.96,65000.0,22.6897,22.6971,22.6167,22.624,65000.0
2015-05-13 15:30:00,30.97,31.05,30.96,31.01,144200.0,22.6313,22.6897,22.624,22.6605,144200.0
2015-05-14 09:30:00,31.74,31.77,31.43,31.71,247400.0,23.194,23.2159,22.9674,23.172,247400.0
2015-05-14 10:00:00,31.71,31.77,31.57,31.66,131100.0,23.172,23.2159,23.0697,23.1355,131100.0
2015-05-14 10:30:00,31.66,31.71,31.54,31.64,97500.0,23.1355,23.172,23.0478,23.1209,97500.0
2015-05-14 11:00:00,31.63,31.64,31.42,31.48,113000.0,23.1136,23.1209,22.9601,23.004,113000.0
2015-05-14 11:30:00,31.48,31.49,31.35,31.36,97800.0,23.004,23.0113,22.909,22.9163,97800.0
2015-05-14 12:00:00,31.36,31.48,31.34,31.43,99000.0,22.9163,23.004,22.9017,22.9674,99000.0
2015-05-14 12:30:00,31.43,31.44,31.33,31.39,74700.0,22.9674,22.9747,22.8944,22.9382,74700.0
2015-05-14 13:00:00,31.38,31.42,31.31,31.38,55800.0,22.9309,22.9601,22.8797,22.9309,55800.0
2015-05-14 13:30:00,31.38,31.46,31.36,31.41,130100.0,22.9309,22.9894,22.9163,22.9528,130100.0
2015-05-14 14:00:00,31.42,31.5,31.36,31.45,145200.0,22.9601,23.0186,22.9163,22.982,145200.0
2015-05-14 14:30:00,31.44,31.48,31.33,31.37,168100.0,22.9747,23.004,22.8944,22.9236,168100.0
2015-05-14 15:00:00,31.37,31.47,31.37,31.46,187400.0,22.9236,22.9967,22.9236,22.9894,187400.0
2015-05-14 15:30:00,31.45,31.46,31.35,31.43,307200.0,22.982,22.9894,22.909,22.9674,307200.0
2015-05-15 09:30:00,30.93,30.94,30.57,30.84,208000.0,22.6021,22.6094,22.339,22.5363,208000.0
2015-05-15 10:00:00,30.84,30.93,30.71,30.81,192900.0,22.5363,22.6021,22.4413,22.5144,192900.0
2015-05-15 10:30:00,30.81,30.94,30.78,30.89,73200.0,22.5144,22.6094,22.4924,22.5728,73200.0
2015-05-15 11:00:00,30.9,30.98,30.87,30.97,96600.0,22.5801,22.6386,22.5582,22.6313,96600.0
2015-05-15 11:30:00,30.97,31.08,30.96,31.06,40800.0,22.6313,22.7117,22.624,22.6971,40800.0
2015-05-15 12:00:00,31.07,31.13,31.04,31.11,30700.0,22.7044,22.7482,22.6824,22.7336,30700.0
2015-05-15 12:30:00,31.11,31.24,31.08,31.22,65100.0,22.7336,22.8286,22.7117,22.814,65100.0
2015-05-15 13:00:00,31.21,31.22,31.11,31.18,54500.0,22.8067,22.814,22.7336,22.7847,54500.0
2015-05-15 13:30:00,31.18,31.24,31.12,31.17,83200.0,22.7847,22.8286,22.7409,22.7774,83200.0
2015-05-15 14:00:00,31.18,31.2,31.14,31.19,59900.0,22.7847,22.7994,22.7555,22.792,59900.0
2015-05-15 14:30:00,31.19,31.21,31.15,31.19,49100.0,22.792,22.8067,22.7628,22.792,49100.0
2015-05-15 15:00:00,31.18,31.18,31.05,31.05,43400.0,22.7847,22.7847,22.6897,22.6897,43400.0
2015-05-15 15:30:00,31.04,31.11,31.02,31.03,160700.0,22.6824,22.7336,22.6678,22.6751,160700.0
2015-05-18 09:30:00,30.52,30.52,30.14,30.27,235800.0,22.7419,22.7419,22.4587,22.5556,235800.0
2015-05-18 10:00:00,30.25,30.32,30.19,30.23,56200.0,22.5407,22.5929,22.496,22.5258,56200.0
2015-05-18 10:30:00,30.22,30.36,30.18,30.36,91200.0,22.5184,22.6227,22.4886,22.6227,91200.0
2015-05-18 11:00:00,30.39,30.42,30.31,30.42,93600.0,22.645,22.6674,22.5854,22.6674,93600.0
2015-05-18 11:30:00,30.41,30.43,30.26,30.33,41800.0,22.6599,22.6748,22.5482,22.6003,41800.0
2015-05-18 12:00:00,30.33,30.38,30.28,30.36,32800.0,22.6003,22.6376,22.5631,22.6227,32800.0
2015-05-18 12:30:00,30.38,30.42,30.33,30.34,46200.0,22.6376,22.6674,22.6003,22.6078,46200.0
2015-05-18 13:00:00,30.33,30.37,30.32,30.34,28100.0,22.6003,22.6301,22.5929,22.6078,28100.0
2015-05-18 13:30:00,30.35,30.35,30.25,30.28,52600.0,22.6152,22.6152,22.5407,22.5631,52600.0
2015-05-18 14:00:00,30.28,30.28,30.19,30.26,63800.0,22.5631,22.5631,22.496,22.5482,63800.0
2015-05-18 14:30:00,30.26,30.31,30.21,30.28,63700.0,22.5482,22.5854,22.5109,22.5631,63700.0
2015-05-18 15:00:00,30.28,30.41,30.26,30.41,79100.0,22.5631,22.6599,22.5482,22.6599,79100.0
2015-05-18 15:30:00,30.41,30.49,30.38,30.46,235300.0,22.6599,22.7196,22.6376,22.6972,235300.0
2015-05-19 09:30:00,29.86,29.9,29.58,29.58,443800.0,22.2501,22.2799,22.0415,22.0415,443800.0
2015-05-19 10:00:00,29.58,29.68,29.46,29.54,248200.0,22.0415,22.116,21.952,22.0117,248200.0
2015-05-19 10:30:00,29.55,29.67,29.35,29.38,171500.0,22.0191,22.1085,21.8701,21.8924,171500.0
2015-05-19 11:00:00,29.38,29.58,29.36,29.57,172000.0,21.8924,22.0415,21.8775,22.034,172000.0
2015-05-19 11:30:00,29.57,29.57,29.32,29.39,53000.0,22.034,22.034,21.8477,21.8999,53000.0
2015-05-19 12:00:00,29.39,29.47,29.32,29.36,102200.0,21.8999,21.9595,21.8477,21.8775,102200.0
2015-05-19 12:30:00,29.36,29.4,29.28,29.3,63500.0,21.8775,21.9073,21.8179,21.8328,63500.0
2015-05-19 13:00:00,29.31,29.4,29.31,29.35,70200.0,21.8403,21.9073,21.8403,21.8701,70200.0
2015-05-19 13:30:00,29.36,29.46,29.33,29.43,128300.0,21.8775,21.952,21.8552,21.9297,128300.0
2015-05-19 14:00:00,29.42,29.54,29.42,29.51,127200.0,21.9222,22.0117,21.9222,21.9893,127200.0
2015-05-19 14:30:00,29.52,29.52,29.46,29.49,79700.0,21.9968,21.9968,21.952,21.9744,79700.0
2015-05-19 15:00:00,29.49,29.53,29.45,29.53,131700.0,21.9744,22.0042,21.9446,22.0042,131700.0
2015-05-19 15:30:00,29.53,29.56,29.49,29.53,242600.0,22.0042,22.0266,21.9744,22.0042,242600.0
2015-05-20 09:30:00,29.56,29.66,29.43,29.5,173600.0,22.0266,22.1011,21.9297,21.9819,173600.0
2015-05-20 10:00:00,29.5,29.57,29.43,29.47,96500.0,21.9819,22.034,21.9297,21.9595,96500.0
2015-05-20 10:30:00,29.47,29.55,29.39,29.48,153600.0,21.9595,22.0191,21.8999,21.967,153600.0
2015-05-20 11:00:00,29.46,29.6,29.43,29.51,71200.0,21.952,22.0564,21.9297,21.9893,71200.0
2015-05-20 11:30:00,29.51,29.52,29.43,29.5,30500.0,21.9893,21.9968,21.9297,21.9819,30500.0
2015-05-20 12:00:00,29.49,29.57,29.45,29.55,49500.0,21.9744,22.034,21.9446,22.0191,49500.0
2015-05-20 12:30:00,29.56,29.6,29.51,29.59,53300.0,22.0266,22.0564,21.9893,22.0489,53300.0
2015-05-20 13:00:00,29.6,29.65,29.58,29.58,57900.0,22.0564,22.0936,22.0415,22.0415,57900.0
2015-05-20 13:30:00,29.58,29.59,29.49,29.57,44800.0,22.0415,22.0489,21.9744,22.034,44800.0
2015-05-20 14:00:00,29.57,29.74,29.56,29.73,78700.0,22.034,22.1607,22.0266,22.1532,78700.0
2015-05-20 14:30:00,29.74,29.76,29.65,29.72,117800.0,22.1607,22.1756,22.0936,22.1458,117800.0
2015-05-20 15:00:00,29.72,29.74,29.63,29.65,78000.0,22.1458,22.1607,22.0787,22.0936,78000.0
2015-05-20 15:30:00,29.66,29.67,29.59,29.59,232400.0,22.1011,22.1085,22.0489,22.0489,232400.0
2015-05-21 09:30:00,29.77,29.91,29.74,29.87,98400.0,22.183,22.2874,22.1607,22.2576,98400.0
2015-05-21 10:00:00,29.87,30.08,29.87,30.06,99400.0,22.2576,22.414,22.2576,22.3991,99400.0
2015-05-21 10:30:00,30.07,30.29,30.04,30.29,143600.0,22.4066,22.5705,22.3842,22.5705,143600.0
2015-05-21 11:00:00,30.29,30.3,30.14,30.16,52200.0,22.5705,22.578,22.4587,22.4737,52200.0
2015-05-21 11:30:00,30.17,30.17,30.11,30.14,23300.0,22.4811,22.4811,22.4364,22.4587,23300.0
2015-05-21 12:00:00,30.14,30.18,30.1,30.16,27400.0,22.4587,22.4886,22.4289,22.4737,27400.0
2015-05-21 12:30:00,30.16,30.19,30.1,30.14,34200.0,22.4737,22.496,22.4289,22.4587,34200.0
2015-05-21 13:00:00,30.13,30.13,30.04,30.07,62000.0,22.4513,22.4513,22.3842,22.4066,62000.0
2015-05-21 13:30:00,30.07,30.07,29.97,29.97,48000.0,22.4066,22.4066,22.3321,22.3321,48000.0
2015-05-21 14:00:00,29.97,30.07,29.97,30.07,31700.0,22.3321,22.4066,22.3321,22.4066,31700.0
2015-05-21 14:30:00,30.08,30.11,30.02,30.02,43200.0,22.414,22.4364,22.3693,22.3693,43200.0
2015-05-21 15:00:00,30.01,30.11,30.01,30.11,97500.0,22.3619,22.4364,22.3619,22.4364,97500.0
2015-05-21 15:30:00,30.11,30.19,30.1,30.16,572100.0,22.4364,22.496,22.4289,22.4737,572100.0
2015-05-22 09:30:00,30.08,30.34,30.05,30.34,313300.0,22.414,22.6078,22.3917,22.6078,313300.0
2015-05-22 10:00:00,30.33,30.35,30.13,30.13,134200.0,22.6003,22.6152,22.4513,22.4513,134200.0
2015-05-22 10:30:00,30.13,30.14,30.08,30.12,124700.0,22.4513,22.4587,22.414,22.4438,124700.0
2015-05-22 11:00:00,30.13,30.15,30.06,30.15,197400.0,22.4513,22.4662,22.3991,22.4662,197400.0
2015-05-22 11:30:00,30.16,30.17,30.07,30.13,95400.0,22.4737,22.4811,22.4066,22.4513,95400.0
2015-05-22 12:00:00,30.13,30.14,30.0,30.0,78100.0,22.4513,22.4587,22.3544,22.3544,78100.0
2015-05-22 12:30:00,30.0,30.09,29.97,30.05,110500.0,22.3544,22.4215,22.3321,22.3917,110500.0
2015-05-22 13:00:00,30.04,30.11,30.02,30.07,79800.0,22.3842,22.4364,22.3693,22.4066,79800.0
2015-05-22 13:30:00,30.08,30.23,30.07,30.19,164200.0,22.414,22.5258,22.4066,22.496,164200.0
2015-05-22 14:00:00,30.19,30.2,30.11,30.12,72000.0,22.496,22.5035,22.4364,22.4438,72000.0
2015-05-22 14:30:00,30.12,30.16,30.1,30.12,91600.0,22.4438,22.4737,22.4289,22.4438,91600.0
2015-05-22 15:00:00,30.13,30.26,30.12,30.2,91000.0,22.4513,22.5482,22.4438,22.5035,91000.0
2015-05-22 15:30:00,30.2,30.21,30.04,30.06,185700.0,22.5035,22.5109,22.3842,22.3991,185700.0
2015-05-26 09:30:00,29.31,29.4,29.24,29.38,294300.0,21.8403,21.9073,21.7881,21.8924,294300.0
2015-05-26 10:00:00,29.39,29.39,29.05,29.05,172100.0,21.8999,21.8999,21.6465,21.6465,172100.0
2015-05-26 10:30:00,29.05,29.14,29.04,29.05,85600.0,21.6465,21.7136,21.6391,21.6465,85600.0
2015-05-26 11:00:00,29.05,29.08,28.97,29.08,127300.0,21.6465,21.6689,21.5869,21.6689,127300.0
2015-05-26 11:30:00,29.07,29.12,29.01,29.04,41700.0,21.6614,21.6987,21.6167,21.6391,41700.0
2015-05-26 12:00:00,29.04,29.07,29.0,29.01,24300.0,21.6391,21.6614,21.6093,21.6167,24300.0
2015-05-26 12:30:00,29.03,29.03,28.92,28.92,80000.0,21.6316,21.6316,21.5497,21.5497,80000.0
2015-05-26 13:00:00,28.92,28.94,28.89,28.89,74600.0,21.5497,21.5646,21.5273,21.5273,74600.0
2015-05-26 13:30:00,28.89,28.9,28.79,28.84,115500.0,21.5273,21.5348,21.4528,21.4901,115500.0
2015-05-26 14:00:00,28.84,28.96,28.84,28.94,47700.0,21.4901,21.5795,21.4901,21.5646,47700.0
2015-05-26 14:30:00,28.94,28.95,28.88,28.91,63800.0,21.5646,21.572,21.5199,21.5422,63800.0
2015-05-26 15:00:00,28.91,28.94,28.88,28.94,48700.0,21.5422,21.5646,21.5199,21.5646,48700.0
2015-05-26 15:30:00,28.94,29.01,28.93,28.97,143400.0,21.5646,21.6167,21.5571,21.5869,143400.0
2015-05-27 09:30:00,28.97,29.22,28.88,29.06,294200.0,21.5869,21.7732,21.5199,21.654,294200.0
2015-05-27 10:00:00,29.07,29.08,28.92,28.98,216200.0,21.6614,21.6689,21.5497,21.5944,216200.0
2015-05-27 10:30:00,28.98,29.01,28.9,28.97,170700.0,21.5944,21.6167,21.5348,21.5869,170700.0
2015-05-27 11:00:00,28.97,29.04,28.95,29.04,108400.0,21.5869,21.6391,21.572,21.6391,108400.0
2015-05-27 11:30:00,29.04,29.08,28.97,29.02,52300.0,21.6391,21.6689,21.5869,21.6242,52300.0
2015-05-27 12:00:00,29.03,29.07,29.01,29.03,41100.0,21.6316,21.6614,21.6167,21.6316,41100.0
2015-05-27 12:30:00,29.01,29.02,28.97,29.01,65100.0,21.6167,21.6242,21.5869,21.6167,65100.0
2015-05-27 13:00:00,29.0,29.04,28.97,29.04,15500.0,21.6093,21.6391,21.5869,21.6391,15500.0
2015-05-27 13:30:00,29.04,29.1,29.04,29.08,38100.0,21.6391,21.6838,21.6391,21.6689,38100.0
2015-05-27 14:00:00,29.08,29.1,29.03,29.05,25600.0,21.6689,21.6838,21.6316,21.6465,25600.0
2015-05-27 14:30:00,29.06,29.06,29.01,29.01,35800.0,21.654,21.654,21.6167,21.6167,35800.0
2015-05-27 15:00:00,29.02,29.09,29.0,29.09,91200.0,21.6242,21.6763,21.6093,21.6763,91200.0
2015-05-27 15:30:00,29.08,29.12,29.06,29.08,143800.0,21.6689,21.6987,21.654,21.6689,143800.0
2015-05-28 09:30:00,29.01,29.03,28.78,28.81,343200.0,21.6167,21.6316,21.4453,21.4677,343200.0
2015-05-28 10:00:00,28.79,28.88,28.76,28.8,145700.0,21.4528,21.5199,21.4304,21.4603,145700.0
2015-05-28 10:30:00,28.8,28.8,28.65,28.72,132500.0,21.4603,21.4603,21.3485,21.4006,132500.0
2015-05-28 11:00:00,28.72,28.8,28.63,28.71,98100.0,21.4006,21.4603,21.3336,21.3932,98100.0
2015-05-28 11:30:00,28.71,28.81,28.71,28.76,62900.0,21.3932,21.4677,21.3932,21.4304,62900.0
2015-05-28 12:00:00,28.76,28.76,28.67,28.71,45300.0,21.4304,21.4304,21.3634,21.3932,45300.0
2015-05-28 12:30:00,28.71,28.71,28.59,28.65,37200.0,21.3932,21.3932,21.3038,21.3485,37200.0
2015-05-28 13:00:00,28.65,28.76,28.64,28.74,89800.0,21.3485,21.4304,21.341,21.4155,89800.0
2015-05-28 13:30:00,28.74,28.82,28.73,28.74,46900.0,21.4155,21.4752,21.4081,21.4155,46900.0
2015-05-28 14:00:00,28.73,28.77,28.69,28.77,59900.0,21.4081,21.4379,21.3783,21.4379,59900.0
2015-05-28 14:30:00,28.77,28.87,28.76,28.86,40300.0,21.4379,21.5124,21.4304,21.505,40300.0
2015-05-28 15:00:00,28.86,28.88,28.83,28.83,53000.0,21.505,21.5199,21.4826,21.4826,53000.0
2015-05-28 15:30:00,28.84,28.88,28.81,28.86,104300.0,21.4901,21.5199,21.4677,21.505,104300.0
2015-05-29 09:30:00,28.85,28.91,28.72,28.9,159100.0,21.4975,21.5422,21.4006,21.5348,159100.0
2015-05-29 10:00:00,28.88,28.98,28.77,28.93,92300.0,21.5199,21.5944,21.4379,21.5571,92300.0
2015-05-29 10:30:00,28.93,28.94,28.79,28.87,69600.0,21.5571,21.5646,21.4528,21.5124,69600.0
2015-05-29 11:00:00,28.86,28.89,28.76,28.83,111600.0,21.505,21.5273,21.4304,21.4826,111600.0
2015-05-29 11:30:00,28.83,28.88,28.76,28.88,43200.0,21.4826,21.5199,21.4304,21.5199,43200.0
2015-05-29 12:00:00,28.88,28.9,28.8,28.84,47900.0,21.5199,21.5348,21.4603,21.4901,47900.0
2015-05-29 12:30:00,28.84,28.89,28.83,28.83,29200.0,21.4901,21.5273,21.4826,21.4826,29200.0
2015-05-29 13:00:00,28.83,28.88,28.82,28.83,17800.0,21.4826,21.5199,21.4752,21.4826,17800.0
2015-05-29 13:30:00,28.84,28.92,28.84,28.85,27200.0,21.4901,21.5497,21.4901,21.4975,27200.0
2015-05-29 14:00:00,28.85,28.92,28.84,28.89,47900.0,21.4975,21.5497,21.4901,21.5273,47900.0
2015-05-29 14:30:00,28.88,28.9,28.76,28.77,51100.0,21.5199,21.5348,21.4304,21.4379,51100.0
2015-05-29 15:00:00,28.76,28.87,28.75,28.85,116500.0,21.4304,21.5124,21.423,21.4975,116500.0
2015-05-29 15:30:00,28.85,28.88,28.78,28.78,194100.0,21.4975,21.5199,21.4453,21.4453,194100.0
2015-06-01 09:30:00,28.95,29.05,28.53,28.66,267493.0,21.572,21.6465,21.2591,21.3559,267493.0
2015-06-01 10:00:00,28.66,28.69,28.38,28.4,91246.0,21.3559,21.3783,21.1473,21.1622,91246.0
2015-06-01 10:30:00,28.41,28.44,28.34,28.41,81914.0,21.1696,21.192,21.1175,21.1696,81914.0
2015-06-01 11:00:00,28.41,28.42,28.31,28.36,98319.0,21.1696,21.1771,21.0951,21.1324,98319.0
2015-06-01 11:30:00,28.36,28.43,28.35,28.41,53051.0,21.1324,21.1845,21.1249,21.1696,53051.0
2015-06-01 12:00:00,28.42,28.47,28.42,28.45,58482.0,21.1771,21.2144,21.1771,21.1994,58482.0
2015-06-01 12:30:00,28.45,28.46,28.41,28.46,41168.0,21.1994,21.2069,21.1696,21.2069,41168.0
2015-06-01 13:00:00,28.47,28.58,28.42,28.55,61433.0,21.2144,21.2963,21.1771,21.274,61433.0
2015-06-01 13:30:00,28.55,28.64,28.55,28.57,38534.0,21.274,21.341,21.274,21.2889,38534.0
2015-06-01 14:00:00,28.56,28.64,28.54,28.59,57410.0,21.2814,21.341,21.2665,21.3038,57410.0
2015-06-01 14:30:00,28.59,28.59,28.5,28.54,72549.0,21.3038,21.3038,21.2367,21.2665,72549.0
2015-06-01 15:00:00,28.55,28.6,28.55,28.56,53098.0,21.274,21.3112,21.274,21.2814,53098.0
2015-06-01 15:30:00,28.57,28.57,28.5,28.53,125252.0,21.2889,21.2889,21.2367,21.2591,125252.0
2015-06-02 09:30:00,29.35,29.78,29.35,29.69,442002.0,21.8701,22.1905,21.8701,22.1234,442002.0
2015-06-02 10:00:00,29.7,29.78,29.66,29.71,250240.0,22.1309,22.1905,22.1011,22.1383,250240.0
2015-06-02 10:30:00,29.7,29.87,29.69,29.75,94293.0,22.1309,22.2576,22.1234,22.1681,94293.0
2015-06-02 11:00:00,29.74,29.76,29.6,29.68,131113.0,22.1607,22.1756,22.0564,22.116,131113.0
2015-06-02 11:30:00,29.67,29.83,29.65,29.83,47540.0,22.1085,22.2278,22.0936,22.2278,47540.0
2015-06-02 12:00:00,29.83,30.02,29.82,29.96,67389.0,22.2278,22.3693,22.2203,22.3246,67389.0
2015-06-02 12:30:00,29.96,30.01,29.89,29.9,29221.0,22.3246,22.3619,22.2725,22.2799,29221.0
2015-06-02 13:00:00,29.89,29.96,29.85,29.92,68586.0,22.2725,22.3246,22.2427,22.2948,68586.0
2015-06-02 13:30:00,29.91,29.98,29.89,29.95,40273.0,22.2874,22.3395,22.2725,22.3172,40273.0
2015-06-02 14:00:00,29.94,29.94,29.84,29.88,49302.0,22.3097,22.3097,22.2352,22.265,49302.0
2015-06-02 14:30:00,29.88,29.92,29.82,29.9,42751.0,22.265,22.2948,22.2203,22.2799,42751.0
2015-06-02 15:00:00,29.91,29.91,29.85,29.86,63449.0,22.2874,22.2874,22.2427,22.2501,63449.0
2015-06-02 15:30:00,29.85,29.86,29.79,29.8,134490.0,22.2427,22.2501,22.1979,22.2054,134490.0
2015-06-03 09:30:00,29.93,30.09,29.89,29.97,151290.0,22.3023,22.4215,22.2725,22.3321,151290.0
2015-06-03 10:00:00,30.0,30.22,29.98,30.2,63992.0,22.3544,22.5184,22.3395,22.5035,63992.0
2015-06-03 10:30:00,30.2,30.29,30.16,30.2,108133.0,22.5035,22.5705,22.4737,22.5035,108133.0
2015-06-03 11:00:00,30.19,30.2,30.13,30.15,68842.0,22.496,22.5035,22.4513,22.4662,68842.0
2015-06-03 11:30:00,30.15,30.15,29.89,29.94,38479.0,22.4662,22.4662,22.2725,22.3097,38479.0
2015-06-03 12:00:00,29.94,30.0,29.87,29.89,79459.0,22.3097,22.3544,22.2576,22.2725,79459.0
2015-06-03 12:30:00,29.9,29.92,29.84,29.9,52141.0,22.2799,22.2948,22.2352,22.2799,52141.0
2015-06-03 13:00:00,29.9,29.92,29.79,29.82,63872.0,22.2799,22.2948,22.1979,22.2203,63872.0
2015-06-03 13:30:00,29.82,29.9,29.81,29.89,28366.0,22.2203,22.2799,22.2129,22.2725,28366.0
2015-06-03 14:00:00,29.89,30.0,29.88,29.97,60250.0,22.2725,22.3544,22.265,22.3321,60250.0
2015-06-03 14:30:00,29.97,29.98,29.82,29.82,60216.0,22.3321,22.3395,22.2203,22.2203,60216.0
2015-06-03 15:00:00,29.82,29.83,29.71,29.78,85529.0,22.2203,22.2278,22.1383,22.1905,85529.0
2015-06-03 15:30:00,29.8,29.87,29.79,29.81,172629.0,22.2054,22.2576,22.1979,22.2129,172629.0
2015-06-04 09:30:00,29.3,29.34,29.08,29.27,234665.0,21.8328,21.8626,21.6689,21.8105,234665.0
2015-06-04 10:00:00,29.28,29.45,29.25,29.3,285551.0,21.8179,21.9446,21.7956,21.8328,285551.0
2015-06-04 10:30:00,29.3,29.37,29.23,29.27,308533.0,21.8328,21.885,21.7807,21.8105,308533.0
2015-06-04 11:00:00,29.24,29.24,29.06,29.06,68524.0,21.7881,21.7881,21.654,21.654,68524.0
2015-06-04 11:30:00,29.07,29.07,28.91,29.05,61152.0,21.6614,21.6614,21.5422,21.6465,61152.0
2015-06-04 12:00:00,29.05,29.07,29.01,29.05,26204.0,21.6465,21.6614,21.6167,21.6465,26204.0
2015-06-04 12:30:00,29.04,29.09,29.01,29.07,27013.0,21.6391,21.6763,21.6167,21.6614,27013.0
2015-06-04 13:00:00,29.06,29.06,28.88,28.9,39850.0,21.654,21.654,21.5199,21.5348,39850.0
2015-06-04 13:30:00,28.89,28.92,28.74,28.77,77265.0,21.5273,21.5497,21.4155,21.4379,77265.0
2015-06-04 14:00:00,28.77,28.91,28.77,28.88,56749.0,21.4379,21.5422,21.4379,21.5199,56749.0
2015-06-04 14:30:00,28.88,28.92,28.83,28.87,42806.0,21.5199,21.5497,21.4826,21.5124,42806.0
2015-06-04 15:00:00,28.88,28.89,28.81,28.87,90002.0,21.5199,21.5273,21.4677,21.5124,90002.0
2015-06-04 15:30:00,28.87,29.06,28.84,29.05,359826.0,21.5124,21.654,21.4901,21.6465,359826.0
2015-06-05 09:30:00,28.25,28.67,28.05,28.67,303543.0,21.0504,21.3634,20.9014,21.3634,303543.0
2015-06-05 10:00:00,28.67,28.85,28.65,28.83,107455.0,21.3634,21.4975,21.3485,21.4826,107455.0
2015-06-05 10:30:00,28.85,28.93,28.76,28.77,170258.0,21.4975,21.5571,21.4304,21.4379,170258.0
2015-06-05 11:00:00,28.78,28.89,28.62,28.68,94572.0,21.4453,21.5273,21.3261,21.3708,94572.0
2015-06-05 11:30:00,28.66,28.68,28.6,28.64,28480.0,21.3559,21.3708,21.3112,21.341,28480.0
2015-06-05 12:00:00,28.64,28.75,28.64,28.73,55351.0,21.341,21.423,21.341,21.4081,55351.0
2015-06-05 12:30:00,28.72,28.83,28.7,28.82,33760.0,21.4006,21.4826,21.3857,21.4752,33760.0
2015-06-05 13:00:00,28.83,28.89,28.81,28.84,42461.0,21.4826,21.5273,21.4677,21.4901,42461.0
2015-06-05 13:30:00,28.84,28.84,28.77,28.8,25394.0,21.4901,21.4901,21.4379,21.4603,25394.0
2015-06-05 14:00:00,28.8,28.87,28.78,28.86,59523.0,21.4603,21.5124,21.4453,21.505,59523.0
2015-06-05 14:30:00,28.86,28.9,28.82,28.82,31965.0,21.505,21.5348,21.4752,21.4752,31965.0
2015-06-05 15:00:00,28.82,28.89,28.82,28.86,82044.0,21.4752,21.5273,21.4752,21.505,82044.0
2015-06-05 15:30:00,28.86,28.88,28.8,28.84,165967.0,21.505,21.5199,21.4603,21.4901,165967.0
2015-06-08 09:30:00,28.93,29.1,28.85,29.04,192372.0,21.5571,21.6838,21.4975,21.6391,192372.0
2015-06-08 10:00:00,29.04,29.05,28.94,28.97,56747.0,21.6391,21.6465,21.5646,21.5869,56747.0
2015-06-08 10:30:00,28.97,29.03,28.92,28.97,74157.0,21.5869,21.6316,21.5497,21.5869,74157.0
2015-06-08 11:00:00,28.96,29.02,28.95,28.98,91018.0,21.5795,21.6242,21.572,21.5944,91018.0
2015-06-08 11:30:00,28.97,29.01,28.92,28.92,48806.0,21.5869,21.6167,21.5497,21.5497,48806.0
2015-06-08 12:00:00,28.92,28.95,28.91,28.91,22589.0,21.5497,21.572,21.5422,21.5422,22589.0
2015-06-08 12:30:00,28.91,28.91,28.83,28.84,23867.0,21.5422,21.5422,21.4826,21.4901,23867.0
2015-06-08 13:00:00,28.83,28.9,28.82,28.82,28698.0,21.4826,21.5348,21.4752,21.4752,28698.0
2015-06-08 13:30:00,28.84,28.88,28.83,28.88,32391.0,21.4901,21.5199,21.4826,21.5199,32391.0
2015-06-08 14:00:00,28.87,28.91,28.86,28.9,30835.0,21.5124,21.5422,21.505,21.5348,30835.0
2015-06-08 14:30:00,28.91,28.97,28.87,28.97,51715.0,21.5422,21.5869,21.5124,21.5869,51715.0
2015-06-08 15:00:00,28.97,28.97,28.9,28.94,33038.0,21.5869,21.5869,21.5348,21.5646,33038.0
2015-06-08 15:30:00,28.94,29.0,28.92,28.94,118148.0,21.5646,21.6093,21.5497,21.5646,118148.0
2015-06-09 09:30:00,29.01,29.12,28.8,28.81,268228.0,21.6167,21.6987,21.4603,21.4677,268228.0
2015-06-09 10:00:00,28.81,28.98,28.81,28.88,55687.0,21.4677,21.5944,21.4677,21.5199,55687.0
2015-06-09 10:30:00,28.89,29.06,28.88,29.0,38910.0,21.5273,21.654,21.5199,21.6093,38910.0
2015-06-09 11:00:00,29.01,29.09,28.85,28.87,88796.0,21.6167,21.6763,21.4975,21.5124,88796.0
2015-06-09 11:30:00,28.88,29.02,28.88,28.89,53316.0,21.5199,21.6242,21.5199,21.5273,53316.0
2015-06-09 12:00:00,28.89,28.89,28.84,28.85,9593.0,21.5273,21.5273,21.4901,21.4975,9593.0
2015-06-09 12:30:00,28.85,28.88,28.8,28.83,35234.0,21.4975,21.5199,21.4603,21.4826,35234.0
2015-06-09 13:00:00,28.84,28.89,28.79,28.79,26849.0,21.4901,21.5273,21.4528,21.4528,26849.0
2015-06-09 13:30:00,28.79,28.81,28.76,28.77,22626.0,21.4528,21.4677,21.4304,21.4379,22626.0
2015-06-09 14:00:00,28.77,28.8,28.71,28.71,26346.0,21.4379,21.4603,21.3932,21.3932,26346.0
2015-06-09 14:30:00,28.71,28.74,28.66,28.74,78502.0,21.3932,21.4155,21.3559,21.4155,78502.0
2015-06-09 15:00:00,28.74,28.79,28.72,28.73,79380.0,21.4155,21.4528,21.4006,21.4081,79380.0
2015-06-09 15:30:00,28.73,28.76,28.67,28.67,165085.0,21.4081,21.4304,21.3634,21.3634,165085.0
2015-06-10 09:30:00,29.44,29.61,29.37,29.52,166833.0,21.9371,22.0638,21.885,21.9968,166833.0
2015-06-10 10:00:00,29.52,29.66,29.48,29.65,124185.0,21.9968,22.1011,21.967,22.0936,124185.0
2015-06-10 10:30:00,29.67,29.76,29.55,29.74,171686.0,22.1085,22.1756,22.0191,22.1607,171686.0
2015-06-10 11:00:00,29.74,29.9,29.72,29.85,103342.0,22.1607,22.2799,22.1458,22.2427,103342.0
2015-06-10 11:30:00,29.85,29.95,29.84,29.91,87677.0,22.2427,22.3172,22.2352,22.2874,87677.0
2015-06-10 12:00:00,29.9,29.92,29.87,29.87,130608.0,22.2799,22.2948,22.2576,22.2576,130608.0
2015-06-10 12:30:00,29.87,29.89,29.83,29.89,24685.0,22.2576,22.2725,22.2278,22.2725,24685.0
2015-06-10 13:00:00,29.89,29.91,29.81,29.85,27460.0,22.2725,22.2874,22.2129,22.2427,27460.0
2015-06-10 13:30:00,29.84,29.85,29.77,29.83,36266.0,22.2352,22.2427,22.183,22.2278,36266.0
2015-06-10 14:00:00,29.84,29.92,29.84,29.9,60336.0,22.2352,22.2948,22.2352,22.2799,60336.0
2015-06-10 14:30:00,29.9,29.94,29.87,29.92,58554.0,22.2799,22.3097,22.2576,22.2948,58554.0
2015-06-10 15:00:00,29.92,29.97,29.88,29.89,87461.0,22.2948,22.3321,22.265,22.2725,87461.0
2015-06-10 15:30:00,29.9,29.91,29.87,29.88,108085.0,22.2799,22.2874,22.2576,22.265,108085.0
2015-06-11 09:30:00,29.3,29.36,29.1,29.11,208954.0,21.8328,21.8775,21.6838,21.6912,208954.0
2015-06-11 10:00:00,29.12,29.24,29.08,29.23,82666.0,21.6987,21.7881,21.6689,21.7807,82666.0
2015-06-11 10:30:00,29.24,29.24,28.87,28.87,104422.0,21.7881,21.7881,21.5124,21.5124,104422.0
2015-06-11 11:00:00,28.88,28.98,28.84,28.92,123581.0,21.5199,21.5944,21.4901,21.5497,123581.0
2015-06-11 11:30:00,28.92,28.99,28.92,28.96,16300.0,21.5497,21.6018,21.5497,21.5795,16300.0
2015-06-11 12:00:00,28.97,28.97,28.86,28.94,24626.0,21.5869,21.5869,21.505,21.5646,24626.0
2015-06-11 12:30:00,28.94,28.94,28.88,28.93,24580.0,21.5646,21.5646,21.5199,21.5571,24580.0
2015-06-11 13:00:00,28.92,28.99,28.9,28.95,54152.0,21.5497,21.6018,21.5348,21.572,54152.0
2015-06-11 13:30:00,28.95,28.96,28.86,28.89,22605.0,21.572,21.5795,21.505,21.5273,22605.0
2015-06-11 14:00:00,28.89,28.93,28.87,28.92,36865.0,21.5273,21.5571,21.5124,21.5497,36865.0
2015-06-11 14:30:00,28.92,28.96,28.91,28.94,27562.0,21.5497,21.5795,21.5422,21.5646,27562.0
2015-06-11 15:00:00,28.95,28.99,28.94,28.96,24730.0,21.572,21.6018,21.5646,21.5795,24730.0
2015-06-11 15:30:00,28.97,28.97,28.88,28.91,126469.0,21.5869,21.5869,21.5199,21.5422,126469.0
2015-06-12 09:30:00,28.98,29.03,28.73,28.88,223210.0,21.5944,21.6316,21.4081,21.5199,223210.0
2015-06-12 10:00:00,28.89,28.92,28.68,28.7,86125.0,21.5273,21.5497,21.3708,21.3857,86125.0
2015-06-12 10:30:00,28.69,28.88,28.67,28.84,68396.0,21.3783,21.5199,21.3634,21.4901,68396.0
2015-06-12 11:00:00,28.84,29.02,28.83,28.94,96688.0,21.4901,21.6242,21.4826,21.5646,96688.0
2015-06-12 11:30:00,28.95,29.02,28.93,28.96,26933.0,21.572,21.6242,21.5571,21.5795,26933.0
2015-06-12 12:00:00,28.96,28.97,28.87,28.9,38297.0,21.5795,21.5869,21.5124,21.5348,38297.0
2015-06-12 12:30:00,28.9,28.92,28.85,28.85,35506.0,21.5348,21.5497,21.4975,21.4975,35506.0
2015-06-12 13:00:00,28.87,28.89,28.76,28.8,86391.0,21.5124,21.5273,21.4304,21.4603,86391.0
2015-06-12 13:30:00,28.8,28.82,28.79,28.82,20136.0,21.4603,21.4752,21.4528,21.4752,20136.0
2015-06-12 14:00:00,28.82,28.85,28.81,28.85,37904.0,21.4752,21.4975,21.4677,21.4975,37904.0
2015-06-12 14:30:00,28.86,28.87,28.82,28.82,31719.0,21.505,21.5124,21.4752,21.4752,31719.0
2015-06-12 15:00:00,28.82,28.86,28.81,28.86,28388.0,21.4752,21.505,21.4677,21.505,28388.0
2015-06-12 15:30:00,28.86,28.88,28.83,28.85,162271.0,21.505,21.5199,21.4826,21.4975,162271.0
2015-06-15 09:30:00,28.04,28.23,27.98,28.17,261953.0,20.8939,21.0355,20.8492,20.9908,261953.0
2015-06-15 10:00:00,28.18,28.41,28.17,28.33,72981.0,20.9983,21.1696,20.9908,21.11,72981.0
2015-06-15 10:30:00,28.34,28.4,28.33,28.34,45832.0,21.1175,21.1622,21.11,21.1175,45832.0
2015-06-15 11:00:00,28.35,28.42,28.34,28.35,150035.0,21.1249,21.1771,21.1175,21.1249,150035.0
2015-06-15 11:30:00,28.35,28.48,28.33,28.46,79616.0,21.1249,21.2218,21.11,21.2069,79616.0
2015-06-15 12:00:00,28.45,28.45,28.36,28.41,48489.0,21.1994,21.1994,21.1324,21.1696,48489.0
2015-06-15 12:30:00,28.42,28.47,28.38,28.45,30384.0,21.1771,21.2144,21.1473,21.1994,30384.0
2015-06-15 13:00:00,28.45,28.48,28.38,28.39,39460.0,21.1994,21.2218,21.1473,21.1547,39460.0
2015-06-15 13:30:00,28.4,28.47,28.35,28.4,150614.0,21.1622,21.2144,21.1249,21.1622,150614.0
2015-06-15 14:00:00,28.39,28.44,28.39,28.43,46766.0,21.1547,21.192,21.1547,21.1845,46766.0
2015-06-15 14:30:00,28.43,28.48,28.41,28.41,44242.0,21.1845,21.2218,21.1696,21.1696,44242.0
2015-06-15 15:00:00,28.41,28.43,28.38,28.42,108786.0,21.1696,21.1845,21.1473,21.1771,108786.0
2015-06-15 15:30:00,28.42,28.56,28.41,28.5,240294.0,21.1771,21.2814,21.1696,21.2367,240294.0
2015-06-16 09:30:00,28.1,28.28,28.02,28.28,231877.0,20.9386,21.0728,20.879,21.0728,231877.0
2015-06-16 10:00:00,28.28,28.33,28.11,28.25,130689.0,21.0728,21.11,20.9461,21.0504,130689.0
2015-06-16 10:30:00,28.24,28.26,28.15,28.2,159898.0,21.043,21.0579,20.9759,21.0132,159898.0
2015-06-16 11:00:00,28.21,28.33,28.19,28.27,106099.0,21.0206,21.11,21.0057,21.0653,106099.0
2015-06-16 11:30:00,28.28,28.41,28.27,28.38,31890.0,21.0728,21.1696,21.0653,21.1473,31890.0
2015-06-16 12:00:00,28.37,28.37,28.3,28.33,21228.0,21.1398,21.1398,21.0877,21.11,21228.0
2015-06-16 12:30:00,28.34,28.36,28.27,28.33,42006.0,21.1175,21.1324,21.0653,21.11,42006.0
2015-06-16 13:00:00,28.34,28.42,28.33,28.4,43181.0,21.1175,21.1771,21.11,21.1622,43181.0
2015-06-16 13:30:00,28.4,28.42,28.34,28.4,56368.0,21.1622,21.1771,21.1175,21.1622,56368.0
2015-06-16 14:00:00,28.4,28.43,28.37,28.41,52757.0,21.1622,21.1845,21.1398,21.1696,52757.0
2015-06-16 14:30:00,28.41,28.53,28.41,28.52,83805.0,21.1696,21.2591,21.1696,21.2516,83805.0
2015-06-16 15:00:00,28.53,28.53,28.45,28.45,106242.0,21.2591,21.2591,21.1994,21.1994,106242.0
2015-06-16 15:30:00,28.45,28.51,28.45,28.48,218378.0,21.1994,21.2442,21.1994,21.2218,218378.0
2015-06-17 09:30:00,28.4,28.6,28.4,28.45,303012.0,21.1622,21.3112,21.1622,21.1994,303012.0
2015-06-17 10:00:00,28.47,28.56,28.43,28.48,84536.0,21.2144,21.2814,21.1845,21.2218,84536.0
2015-06-17 10:30:00,28.47,28.47,28.27,28.31,79083.0,21.2144,21.2144,21.0653,21.0951,79083.0
2015-06-17 11:00:00,28.31,28.33,28.17,28.17,115440.0,21.0951,21.11,20.9908,20.9908,115440.0
2015-06-17 11:30:00,28.16,28.2,28.09,28.13,152069.0,20.9834,21.0132,20.9312,20.961,152069.0
2015-06-17 12:00:00,28.14,28.21,28.13,28.21,69167.0,20.9685,21.0206,20.961,21.0206,69167.0
2015-06-17 12:30:00,28.2,28.21,28.13,28.14,48742.0,21.0132,21.0206,20.961,20.9685,48742.0
2015-06-17 13:00:00,28.14,28.19,28.13,28.19,36115.0,20.9685,21.0057,20.961,21.0057,36115.0
2015-06-17 13:30:00,28.2,28.22,28.17,28.19,35681.0,21.0132,21.0281,20.9908,21.0057,35681.0
2015-06-17 14:00:00,28.17,28.34,28.09,28.24,57165.0,20.9908,21.1175,20.9312,21.043,57165.0
2015-06-17 14:30:00,28.25,28.47,28.25,28.41,77100.0,21.0504,21.2144,21.0504,21.1696,77100.0
2015-06-17 15:00:00,28.4,28.41,28.29,28.38,88776.0,21.1622,21.1696,21.0802,21.1473,88776.0
2015-06-17 15:30:00,28.38,28.39,28.24,28.25,285827.0,21.1473,21.1547,21.043,21.0504,285827.0
2015-06-18 09:30:00,28.54,28.62,28.2,28.23,154868.0,21.2665,21.3261,21.0132,21.0355,154868.0
2015-06-18 10:00:00,28.23,28.3,28.16,28.16,59106.0,21.0355,21.0877,20.9834,20.9834,59106.0
2015-06-18 10:30:00,28.16,28.18,28.07,28.18,79574.0,20.9834,20.9983,20.9163,20.9983,79574.0
2015-06-18 11:00:00,28.17,28.35,28.17,28.33,52703.0,20.9908,21.1249,20.9908,21.11,52703.0
2015-06-18 11:30:00,28.32,28.37,28.26,28.27,31014.0,21.1026,21.1398,21.0579,21.0653,31014.0
2015-06-18 12:00:00,28.28,28.55,28.26,28.52,105415.0,21.0728,21.274,21.0579,21.2516,105415.0
2015-06-18 12:30:00,28.52,28.67,28.52,28.63,117640.0,21.2516,21.3634,21.2516,21.3336,117640.0
2015-06-18 13:00:00,28.63,28.64,28.47,28.5,112270.0,21.3336,21.341,21.2144,21.2367,112270.0
2015-06-18 13:30:00,28.49,28.5,28.46,28.48,46029.0,21.2293,21.2367,21.2069,21.2218,46029.0
2015-06-18 14:00:00,28.48,28.55,28.46,28.54,63742.0,21.2218,21.274,21.2069,21.2665,63742.0
2015-06-18 14:30:00,28.52,28.54,28.5,28.52,44205.0,21.2516,21.2665,21.2367,21.2516,44205.0
2015-06-18 15:00:00,28.51,28.52,28.4,28.42,66982.0,21.2442,21.2516,21.1622,21.1771,66982.0
2015-06-18 15:30:00,28.43,28.46,28.41,28.44,100916.0,21.1845,21.2069,21.1696,21.192,100916.0
2015-06-19 09:30:00,28.08,28.18,28.04,28.09,195842.0,20.9237,20.9983,20.8939,20.9312,195842.0
2015-06-19 10:00:00,28.08,28.11,27.93,27.99,118932.0,20.9237,20.9461,20.812,20.8567,118932.0
2015-06-19 10:30:00,28.0,28.03,27.97,27.98,94677.0,20.8641,20.8865,20.8418,20.8492,94677.0
2015-06-19 11:00:00,27.98,27.99,27.93,27.93,130952.0,20.8492,20.8567,20.812,20.812,130952.0
2015-06-19 11:30:00,27.93,27.96,27.85,27.85,36625.0,20.812,20.8343,20.7524,20.7524,36625.0
2015-06-19 12:00:00,27.85,27.93,27.84,27.91,61074.0,20.7524,20.812,20.7449,20.7971,61074.0
2015-06-19 12:30:00,27.91,27.97,27.9,27.97,57045.0,20.7971,20.8418,20.7896,20.8418,57045.0
2015-06-19 13:00:00,27.96,27.99,27.95,27.99,30105.0,20.8343,20.8567,20.8269,20.8567,30105.0
2015-06-19 13:30:00,27.99,28.07,27.98,28.03,30631.0,20.8567,20.9163,20.8492,20.8865,30631.0
2015-06-19 14:00:00,28.02,28.04,28.0,28.02,37123.0,20.879,20.8939,20.8641,20.879,37123.0
2015-06-19 14:30:00,28.02,28.03,27.97,27.97,33303.0,20.879,20.8865,20.8418,20.8418,33303.0
2015-06-19 15:00:00,27.98,28.01,27.97,28.01,62061.0,20.8492,20.8716,20.8418,20.8716,62061.0
2015-06-19 15:30:00,28.0,28.08,28.0,28.04,260534.0,20.8641,20.9237,20.8641,20.8939,260534.0
2015-06-22 09:30:00,28.16,28.16,27.88,28.01,319725.0,20.9834,20.9834,20.7747,20.8716,319725.0
2015-06-22 10:00:00,28.02,28.23,28.0,28.22,131275.0,20.879,21.0355,20.8641,21.0281,131275.0
2015-06-22 10:30:00,28.22,28.32,28.18,28.32,93289.0,21.0281,21.1026,20.9983,21.1026,93289.0
2015-06-22 11:00:00,28.31,28.36,28.25,28.31,80460.0,21.0951,21.1324,21.0504,21.0951,80460.0
2015-06-22 11:30:00,28.3,28.32,28.2,28.2,29191.0,21.0877,21.1026,21.0132,21.0132,29191.0
2015-06-22 12:00:00,28.19,28.28,28.19,28.24,27301.0,21.0057,21.0728,21.0057,21.043,27301.0
2015-06-22 12:30:00,28.23,28.33,28.22,28.31,32659.0,21.0355,21.11,21.0281,21.0951,32659.0
2015-06-22 13:00:00,28.31,28.35,28.27,28.28,22691.0,21.0951,21.1249,21.0653,21.0728,22691.0
2015-06-22 13:30:00,28.28,28.29,28.22,28.25,23170.0,21.0728,21.0802,21.0281,21.0504,23170.0
2015-06-22 14:00:00,28.24,28.29,28.24,28.28,33556.0,21.043,21.0802,21.043,21.0728,33556.0
2015-06-22 14:30:00,28.28,28.28,28.17,28.18,47929.0,21.0728,21.0728,20.9908,20.9983,47929.0
2015-06-22 15:00:00,28.18,28.2,28.14,28.16,69178.0,20.9983,21.0132,20.9685,20.9834,69178.0
2015-06-22 15:30:00,28.17,28.2,28.13,28.16,263331.0,20.9908,21.0132,20.961,20.9834,263331.0
2015-06-23 09:30:00,27.98,28.15,27.96,28.12,113032.0,20.8492,20.9759,20.8343,20.9536,113032.0
2015-06-23 10:00:00,28.11,28.29,28.03,28.29,51202.0,20.9461,21.0802,20.8865,21.0802,51202.0
2015-06-23 10:30:00,28.3,28.33,28.2,28.21,73799.0,21.0877,21.11,21.0132,21.0206,73799.0
2015-06-23 11:00:00,28.22,28.24,28.15,28.18,32090.0,21.0281,21.043,20.9759,20.9983,32090.0
2015-06-23 11:30:00,28.17,28.18,28.12,28.17,31646.0,20.9908,20.9983,20.9536,20.9908,31646.0
2015-06-23 12:00:00,28.17,28.24,28.07,28.24,59605.0,20.9908,21.043,20.9163,21.043,59605.0
2015-06-23 12:30:00,28.24,28.25,28.2,28.23,43057.0,21.043,21.0504,21.0132,21.0355,43057.0
2015-06-23 13:00:00,28.23,28.26,28.19,28.26,28357.0,21.0355,21.0579,21.0057,21.0579,28357.0
2015-06-23 13:30:00,28.26,28.28,28.21,28.24,31803.0,21.0579,21.0728,21.0206,21.043,31803.0
2015-06-23 14:00:00,28.24,28.29,28.21,28.23,71365.0,21.043,21.0802,21.0206,21.0355,71365.0
2015-06-23 14:30:00,28.24,28.32,28.24,28.32,45451.0,21.043,21.1026,21.043,21.1026,45451.0
2015-06-23 15:00:00,28.31,28.33,28.26,28.29,67009.0,21.0951,21.11,21.0579,21.0802,67009.0
2015-06-23 15:30:00,28.29,28.32,28.25,28.26,74059.0,21.0802,21.1026,21.0504,21.0579,74059.0
2015-06-24 09:30:00,28.12,28.48,28.11,28.43,260211.0,20.9536,21.2218,20.9461,21.1845,260211.0
2015-06-24 10:00:00,28.43,28.43,28.32,28.33,60966.0,21.1845,21.1845,21.1026,21.11,60966.0
2015-06-24 10:30:00,28.33,28.35,28.2,28.25,118600.0,21.11,21.1249,21.0132,21.0504,118600.0
2015-06-24 11:00:00,28.26,28.35,28.24,28.34,99613.0,21.0579,21.1249,21.043,21.1175,99613.0
2015-06-24 11:30:00,28.34,28.35,28.21,28.24,29366.0,21.1175,21.1249,21.0206,21.043,29366.0
2015-06-24 12:00:00,28.23,28.27,28.21,28.24,15559.0,21.0355,21.0653,21.0206,21.043,15559.0
2015-06-24 12:30:00,28.22,28.25,28.18,28.19,16192.0,21.0281,21.0504,20.9983,21.0057,16192.0
2015-06-24 13:00:00,28.2,28.23,28.14,28.14,35037.0,21.0132,21.0355,20.9685,20.9685,35037.0
2015-06-24 13:30:00,28.15,28.17,28.12,28.15,37061.0,20.9759,20.9908,20.9536,20.9759,37061.0
2015-06-24 14:00:00,28.16,28.17,28.12,28.15,32197.0,20.9834,20.9908,20.9536,20.9759,32197.0
2015-06-24 14:30:00,28.15,28.2,28.14,28.19,32543.0,20.9759,21.0132,20.9685,21.0057,32543.0
2015-06-24 15:00:00,28.19,28.2,28.14,28.2,37265.0,21.0057,21.0132,20.9685,21.0132,37265.0
2015-06-24 15:30:00,28.2,28.21,28.14,28.16,78905.0,21.0132,21.0206,20.9685,20.9834,78905.0
2015-06-25 09:30:00,27.95,27.99,27.78,27.86,145330.0,20.8269,20.8567,20.7002,20.7598,145330.0
2015-06-25 10:00:00,27.86,27.86,27.66,27.68,58126.0,20.7598,20.7598,20.6108,20.6257,58126.0
2015-06-25 10:30:00,27.67,27.72,27.6,27.68,83587.0,20.6182,20.6555,20.5661,20.6257,83587.0
2015-06-25 11:00:00,27.69,27.78,27.66,27.78,61291.0,20.6331,20.7002,20.6108,20.7002,61291.0
2015-06-25 11:30:00,27.79,27.81,27.71,27.78,24161.0,20.7077,20.7226,20.648,20.7002,24161.0
2015-06-25 12:00:00,27.78,27.86,27.77,27.78,87802.0,20.7002,20.7598,20.6927,20.7002,87802.0
2015-06-25 12:30:00,27.78,27.79,27.71,27.78,43060.0,20.7002,20.7077,20.648,20.7002,43060.0
2015-06-25 13:00:00,27.8,27.84,27.78,27.82,44422.0,20.7151,20.7449,20.7002,20.73,44422.0
2015-06-25 13:30:00,27.81,27.81,27.76,27.8,23189.0,20.7226,20.7226,20.6853,20.7151,23189.0
2015-06-25 14:00:00,27.8,27.81,27.71,27.8,117593.0,20.7151,20.7226,20.648,20.7151,117593.0
2015-06-25 14:30:00,27.79,27.83,27.74,27.79,140903.0,20.7077,20.7375,20.6704,20.7077,140903.0
2015-06-25 15:00:00,27.8,27.84,27.75,27.75,77060.0,20.7151,20.7449,20.6778,20.6778,77060.0
2015-06-25 15:30:00,27.75,27.78,27.72,27.76,118334.0,20.6778,20.7002,20.6555,20.6853,118334.0
2015-06-26 09:30:00,27.92,27.94,27.72,27.92,231960.0,20.8045,20.8194,20.6555,20.8045,231960.0
2015-06-26 10:00:00,27.91,27.97,27.88,27.94,84172.0,20.7971,20.8418,20.7747,20.8194,84172.0
2015-06-26 10:30:00,27.94,27.94,27.74,27.76,82451.0,20.8194,20.8194,20.6704,20.6853,82451.0
2015-06-26 11:00:00,27.76,27.85,27.75,27.84,40020.0,20.6853,20.7524,20.6778,20.7449,40020.0
2015-06-26 11:30:00,27.85,27.89,27.81,27.85,39374.0,20.7524,20.7822,20.7226,20.7524,39374.0
2015-06-26 12:00:00,27.84,27.93,27.84,27.91,36703.0,20.7449,20.812,20.7449,20.7971,36703.0
2015-06-26 12:30:00,27.91,27.95,27.88,27.89,42668.0,20.7971,20.8269,20.7747,20.7822,42668.0
2015-06-26 13:00:00,27.88,27.88,27.79,27.82,28797.0,20.7747,20.7747,20.7077,20.73,28797.0
2015-06-26 13:30:00,27.81,27.84,27.79,27.83,47198.0,20.7226,20.7449,20.7077,20.7375,47198.0
2015-06-26 14:00:00,27.82,27.88,27.79,27.81,44348.0,20.73,20.7747,20.7077,20.7226,44348.0
2015-06-26 14:30:00,27.81,27.85,27.78,27.82,42562.0,20.7226,20.7524,20.7002,20.73,42562.0
2015-06-26 15:00:00,27.83,27.91,27.8,27.87,71612.0,20.7375,20.7971,20.7151,20.7673,71612.0
2015-06-26 15:30:00,27.88,28.0,27.87,27.99,201376.0,20.7747,20.8641,20.7673,20.8567,201376.0
2015-06-29 09:30:00,27.11,27.5,27.03,27.28,214258.0,20.201,20.4916,20.1413,20.3276,214258.0
2015-06-29 10:00:00,27.29,27.5,27.27,27.31,53441.0,20.3351,20.4916,20.3202,20.35,53441.0
2015-06-29 10:30:00,27.31,27.44,27.22,27.24,74697.0,20.35,20.4469,20.2829,20.2978,74697.0
2015-06-29 11:00:00,27.23,27.34,27.21,27.29,125997.0,20.2904,20.3723,20.2755,20.3351,125997.0
2015-06-29 11:30:00,27.3,27.3,27.17,27.17,39330.0,20.3425,20.3425,20.2457,20.2457,39330.0
2015-06-29 12:00:00,27.17,27.23,27.09,27.12,27284.0,20.2457,20.2904,20.186,20.2084,27284.0
2015-06-29 12:30:00,27.13,27.14,27.06,27.12,40988.0,20.2159,20.2233,20.1637,20.2084,40988.0
2015-06-29 13:00:00,27.11,27.15,27.09,27.14,35885.0,20.201,20.2308,20.186,20.2233,35885.0
2015-06-29 13:30:00,27.14,27.24,27.1,27.24,77849.0,20.2233,20.2978,20.1935,20.2978,77849.0
2015-06-29 14:00:00,27.24,27.25,27.16,27.22,52764.0,20.2978,20.3053,20.2382,20.2829,52764.0
2015-06-29 14:30:00,27.23,27.31,27.21,27.27,66917.0,20.2904,20.35,20.2755,20.3202,66917.0
2015-06-29 15:00:00,27.28,27.31,27.24,27.24,100166.0,20.3276,20.35,20.2978,20.2978,100166.0
2015-06-29 15:30:00,27.25,27.28,27.16,27.22,310325.0,20.3053,20.3276,20.2382,20.2829,310325.0
2015-06-30 09:30:00,27.3,27.37,27.13,27.15,336619.0,20.3425,20.3947,20.2159,20.2308,336619.0
2015-06-30 10:00:00,27.13,27.22,27.07,27.14,195594.0,20.2159,20.2829,20.1711,20.2233,195594.0
2015-06-30 10:30:00,27.15,27.15,27.03,27.04,55610.0,20.2308,20.2308,20.1413,20.1488,55610.0
2015-06-30 11:00:00,27.03,27.12,26.96,26.98,132980.0,20.1413,20.2084,20.0892,20.1041,132980.0
2015-06-30 11:30:00,26.98,27.0,26.92,26.93,88747.0,20.1041,20.119,20.0594,20.0668,88747.0
2015-06-30 12:00:00,26.93,26.98,26.85,26.85,86341.0,20.0668,20.1041,20.0072,20.0072,86341.0
2015-06-30 12:30:00,26.86,27.0,26.85,26.99,48097.0,20.0147,20.119,20.0072,20.1115,48097.0
2015-06-30 13:00:00,26.99,27.01,26.95,26.99,38227.0,20.1115,20.1264,20.0817,20.1115,38227.0
2015-06-30 13:30:00,27.01,27.06,26.98,27.02,59931.0,20.1264,20.1637,20.1041,20.1339,59931.0
2015-06-30 14:00:00,27.02,27.14,26.98,27.06,63806.0,20.1339,20.2233,20.1041,20.1637,63806.0
2015-06-30 14:30:00,27.07,27.18,27.03,27.03,69158.0,20.1711,20.2531,20.1413,20.1413,69158.0
2015-06-30 15:00:00,27.03,27.05,26.93,26.95,127890.0,20.1413,20.1562,20.0668,20.0817,127890.0
2015-06-30 15:30:00,26.94,27.07,26.94,27.02,378932.0,20.0743,20.1711,20.0743,20.1339,378932.0
2015-07-01 09:30:00,26.99,27.0,26.6,26.74,246914.0,20.1115,20.119,19.8209,19.9252,246914.0
2015-07-01 10:00:00,26.73,26.76,26.64,26.68,81436.0,19.9178,19.9401,19.8507,19.8805,81436.0
2015-07-01 10:30:00,26.68,26.68,26.51,26.6,186499.0,19.8805,19.8805,19.7539,19.8209,186499.0
2015-07-01 11:00:00,26.6,26.65,26.52,26.64,90709.0,19.8209,19.8582,19.7613,19.8507,90709.0
2015-07-01 11:30:00,26.64,26.64,26.47,26.51,81821.0,19.8507,19.8507,19.7241,19.7539,81821.0
2015-07-01 12:00:00,26.51,26.54,26.49,26.54,59988.0,19.7539,19.7762,19.739,19.7762,59988.0
2015-07-01 12:30:00,26.55,26.55,26.47,26.48,34518.0,19.7837,19.7837,19.7241,19.7315,34518.0
2015-07-01 13:00:00,26.47,26.5,26.44,26.49,73621.0,19.7241,19.7464,19.7017,19.739,73621.0
2015-07-01 13:30:00,26.49,26.5,26.41,26.47,96276.0,19.739,19.7464,19.6793,19.7241,96276.0
2015-07-01 14:00:00,26.47,26.48,26.39,26.44,95098.0,19.7241,19.7315,19.6644,19.7017,95098.0
2015-07-01 14:30:00,26.44,26.49,26.42,26.43,63020.0,19.7017,19.739,19.6868,19.6943,63020.0
2015-07-01 15:00:00,26.43,26.46,26.37,26.41,103798.0,19.6943,19.7166,19.6495,19.6793,103798.0
2015-07-01 15:30:00,26.41,26.43,26.35,26.42,179114.0,19.6793,19.6943,19.6346,19.6868,179114.0
2015-07-02 09:30:00,26.7,26.73,26.44,26.71,322180.0,19.8954,19.9178,19.7017,19.9029,322180.0
2015-07-02 10:00:00,26.72,26.76,26.6,26.62,365482.0,19.9103,19.9401,19.8209,19.8358,365482.0
2015-07-02 10:30:00,26.63,26.67,26.54,26.63,273137.0,19.8433,19.8731,19.7762,19.8433,273137.0
2015-07-02 11:00:00,26.65,26.67,26.57,26.62,76203.0,19.8582,19.8731,19.7986,19.8358,76203.0
2015-07-02 11:30:00,26.62,26.62,26.46,26.5,51279.0,19.8358,19.8358,19.7166,19.7464,51279.0
2015-07-02 12:00:00,26.53,26.56,26.48,26.51,45194.0,19.7688,19.7911,19.7315,19.7539,45194.0
2015-07-02 12:30:00,26.51,26.55,26.51,26.54,28315.0,19.7539,19.7837,19.7539,19.7762,28315.0
2015-07-02 13:00:00,26.53,26.56,26.48,26.56,53772.0,19.7688,19.7911,19.7315,19.7911,53772.0
2015-07-02 13:30:00,26.56,26.58,26.49,26.53,74459.0,19.7911,19.806,19.739,19.7688,74459.0
2015-07-02 14:00:00,26.54,26.55,26.5,26.54,60213.0,19.7762,19.7837,19.7464,19.7762,60213.0
2015-07-02 14:30:00,26.54,26.55,26.48,26.49,60541.0,19.7762,19.7837,19.7315,19.739,60541.0
2015-07-02 15:00:00,26.5,26.53,26.48,26.51,99021.0,19.7464,19.7688,19.7315,19.7539,99021.0
2015-07-02 15:30:00,26.51,26.52,26.48,26.48,258812.0,19.7539,19.7613,19.7315,19.7315,258812.0
2015-07-06 09:30:00,25.57,25.59,25.35,25.57,188150.0,19.0534,19.0683,18.8895,19.0534,188150.0
2015-07-06 10:00:00,25.56,25.6,25.45,25.56,60721.0,19.046,19.0758,18.964,19.046,60721.0
2015-07-06 10:30:00,25.56,25.79,25.56,25.7,83498.0,19.046,19.2174,19.046,19.1503,83498.0
2015-07-06 11:00:00,25.7,25.71,25.53,25.53,219257.0,19.1503,19.1577,19.0236,19.0236,219257.0
2015-07-06 11:30:00,25.54,25.65,25.51,25.63,42092.0,19.0311,19.113,19.0087,19.0981,42092.0
2015-07-06 12:00:00,25.63,25.79,25.63,25.77,182389.0,19.0981,19.2174,19.0981,19.2025,182389.0
2015-07-06 12:30:00,25.77,25.78,25.74,25.75,79003.0,19.2025,19.2099,19.1801,19.1876,79003.0
2015-07-06 13:00:00,25.75,25.79,25.62,25.62,93690.0,19.1876,19.2174,19.0907,19.0907,93690.0
2015-07-06 13:30:00,25.62,25.67,25.57,25.58,44540.0,19.0907,19.1279,19.0534,19.0609,44540.0
2015-07-06 14:00:00,25.57,25.61,25.52,25.52,64307.0,19.0534,19.0832,19.0162,19.0162,64307.0
2015-07-06 14:30:00,25.51,25.54,25.46,25.5,41696.0,19.0087,19.0311,18.9715,19.0013,41696.0
2015-07-06 15:00:00,25.51,25.53,25.46,25.48,129608.0,19.0087,19.0236,18.9715,18.9864,129608.0
2015-07-06 15:30:00,25.48,25.55,25.47,25.54,227748.0,18.9864,19.0385,18.9789,19.0311,227748.0
2015-07-07 09:30:00,24.85,24.88,24.59,24.75,459966.0,18.5169,18.5393,18.3232,18.4424,459966.0
2015-07-07 10:00:00,24.74,24.76,24.4,24.42,141217.0,18.435,18.4499,18.1816,18.1965,141217.0
2015-07-07 10:30:00,24.41,24.54,24.35,24.53,146281.0,18.1891,18.2859,18.1443,18.2785,146281.0
2015-07-07 11:00:00,24.53,24.62,24.45,24.46,245140.0,18.2785,18.3455,18.2189,18.2263,245140.0
2015-07-07 11:30:00,24.46,24.76,24.45,24.73,426208.0,18.2263,18.4499,18.2189,18.4275,426208.0
2015-07-07 12:00:00,24.74,24.76,24.65,24.7,163729.0,18.435,18.4499,18.3679,18.4051,163729.0
2015-07-07 12:30:00,24.7,24.83,24.7,24.81,220000.0,18.4051,18.502,18.4051,18.4871,220000.0
2015-07-07 13:00:00,24.82,24.85,24.74,24.84,335199.0,18.4946,18.5169,18.435,18.5095,335199.0
2015-07-07 13:30:00,24.84,24.91,24.83,24.87,202749.0,18.5095,18.5616,18.502,18.5318,202749.0
2015-07-07 14:00:00,24.86,24.89,24.76,24.88,786846.0,18.5244,18.5467,18.4499,18.5393,786846.0
2015-07-07 14:30:00,24.88,25.16,24.86,25.16,196801.0,18.5393,18.7479,18.5244,18.7479,196801.0
2015-07-07 15:00:00,25.15,25.45,25.15,25.42,276212.0,18.7405,18.964,18.7405,18.9417,276212.0
2015-07-07 15:30:00,25.43,25.46,25.34,25.39,326284.0,18.9491,18.9715,18.882,18.9193,326284.0
2015-07-08 09:30:00,25.57,25.72,25.43,25.54,405051.0,19.0534,19.1652,18.9491,19.0311,405051.0
2015-07-08 10:00:00,25.54,25.65,25.38,25.65,385277.0,19.0311,19.113,18.9118,19.113,385277.0
2015-07-08 10:30:00,25.64,25.72,25.52,25.65,566315.0,19.1056,19.1652,19.0162,19.113,566315.0
2015-07-08 11:00:00,25.65,25.72,25.56,25.68,244978.0,19.113,19.1652,19.046,19.1354,244978.0
2015-07-08 11:30:00,25.68,25.72,25.5,25.58,87340.0,19.1354,19.1652,19.0013,19.0609,87340.0
2015-07-08 12:00:00,25.58,25.67,25.52,25.59,61238.0,19.0609,19.1279,19.0162,19.0683,61238.0
2015-07-08 12:30:00,25.59,25.67,25.55,25.66,77065.0,19.0683,19.1279,19.0385,19.1205,77065.0
2015-07-08 13:00:00,25.65,25.65,25.53,25.58,57942.0,19.113,19.113,19.0236,19.0609,57942.0
2015-07-08 13:30:00,25.58,25.6,25.4,25.4,129475.0,19.0609,19.0758,18.9267,18.9267,129475.0
2015-07-08 14:00:00,25.4,25.44,25.21,25.24,157831.0,18.9267,18.9566,18.7852,18.8075,157831.0
2015-07-08 14:30:00,25.24,25.24,25.12,25.21,140033.0,18.8075,18.8075,18.7181,18.7852,140033.0
2015-07-08 15:00:00,25.2,25.38,25.2,25.23,303140.0,18.7777,18.9118,18.7777,18.8001,303140.0
2015-07-08 15:30:00,25.23,25.34,25.21,25.26,394225.0,18.8001,18.882,18.7852,18.8224,394225.0
2015-07-09 09:30:00,25.59,25.7,25.34,25.45,296055.0,19.0683,19.1503,18.882,18.964,296055.0
2015-07-09 10:00:00,25.47,25.56,25.18,25.19,96885.0,18.9789,19.046,18.7628,18.7703,96885.0
2015-07-09 10:30:00,25.18,25.44,25.17,25.44,162052.0,18.7628,18.9566,18.7554,18.9566,162052.0
2015-07-09 11:00:00,25.46,25.49,25.35,25.38,170487.0,18.9715,18.9938,18.8895,18.9118,170487.0
2015-07-09 11:30:00,25.38,25.53,25.37,25.42,71547.0,18.9118,19.0236,18.9044,18.9417,71547.0
2015-07-09 12:00:00,25.39,25.43,25.32,25.34,60912.0,18.9193,18.9491,18.8671,18.882,60912.0
2015-07-09 12:30:00,25.33,25.36,25.29,25.33,45667.0,18.8746,18.8969,18.8448,18.8746,45667.0
2015-07-09 13:00:00,25.32,25.33,25.27,25.3,47617.0,18.8671,18.8746,18.8299,18.8522,47617.0
2015-07-09 13:30:00,25.3,25.39,25.28,25.38,90897.0,18.8522,18.9193,18.8373,18.9118,90897.0
2015-07-09 14:00:00,25.37,25.37,25.27,25.29,37933.0,18.9044,18.9044,18.8299,18.8448,37933.0
2015-07-09 14:30:00,25.27,25.34,25.26,25.3,61037.0,18.8299,18.882,18.8224,18.8522,61037.0
2015-07-09 15:00:00,25.3,25.39,25.28,25.29,68315.0,18.8522,18.9193,18.8373,18.8448,68315.0
2015-07-09 15:30:00,25.29,25.33,25.24,25.25,423474.0,18.8448,18.8746,18.8075,18.815,423474.0
2015-07-10 09:30:00,26.43,26.5,25.88,25.96,441911.0,19.6943,19.7464,19.2844,19.344,441911.0
2015-07-10 10:00:00,25.96,26.01,25.69,25.74,351917.0,19.344,19.3813,19.1428,19.1801,351917.0
2015-07-10 10:30:00,25.74,26.0,25.65,25.93,281706.0,19.1801,19.3738,19.113,19.3217,281706.0
2015-07-10 11:00:00,25.93,25.97,25.75,25.8,133186.0,19.3217,19.3515,19.1876,19.2248,133186.0
2015-07-10 11:30:00,25.8,25.93,25.69,25.92,80382.0,19.2248,19.3217,19.1428,19.3142,80382.0
2015-07-10 12:00:00,25.91,26.0,25.83,25.87,122737.0,19.3068,19.3738,19.2472,19.277,122737.0
2015-07-10 12:30:00,25.86,25.86,25.74,25.84,92249.0,19.2695,19.2695,19.1801,19.2546,92249.0
2015-07-10 13:00:00,25.84,25.86,25.68,25.73,185964.0,19.2546,19.2695,19.1354,19.1726,185964.0
2015-07-10 13:30:00,25.73,25.82,25.72,25.79,98940.0,19.1726,19.2397,19.1652,19.2174,98940.0
2015-07-10 14:00:00,25.79,25.84,25.79,25.8,110888.0,19.2174,19.2546,19.2174,19.2248,110888.0
2015-07-10 14:30:00,25.8,25.87,25.79,25.8,132417.0,19.2248,19.277,19.2174,19.2248,132417.0
2015-07-10 15:00:00,25.8,25.87,25.77,25.85,194521.0,19.2248,19.277,19.2025,19.2621,194521.0
2015-07-10 15:30:00,25.85,25.87,25.78,25.81,385588.0,19.2621,19.277,19.2099,19.2323,385588.0
2015-07-13 09:30:00,26.01,26.04,25.71,25.94,232539.0,19.3813,19.4036,19.1577,19.3291,232539.0
2015-07-13 10:00:00,25.94,25.97,25.68,25.69,148374.0,19.3291,19.3515,19.1354,19.1428,148374.0
2015-07-13 10:30:00,25.68,25.77,25.68,25.69,66616.0,19.1354,19.2025,19.1354,19.1428,66616.0
2015-07-13 11:00:00,25.7,25.91,25.65,25.89,196803.0,19.1503,19.3068,19.113,19.2919,196803.0
2015-07-13 11:30:00,25.89,25.95,25.74,25.78,90223.0,19.2919,19.3366,19.1801,19.2099,90223.0
2015-07-13 12:00:00,25.78,25.84,25.77,25.78,86373.0,19.2099,19.2546,19.2025,19.2099,86373.0
2015-07-13 12:30:00,25.78,25.88,25.78,25.83,97348.0,19.2099,19.2844,19.2099,19.2472,97348.0
2015-07-13 13:00:00,25.83,25.86,25.72,25.75,72989.0,19.2472,19.2695,19.1652,19.1876,72989.0
2015-07-13 13:30:00,25.76,25.86,25.74,25.83,58709.0,19.195,19.2695,19.1801,19.2472,58709.0
2015-07-13 14:00:00,25.83,25.85,25.75,25.75,101000.0,19.2472,19.2621,19.1876,19.1876,101000.0
2015-07-13 14:30:00,25.75,25.85,25.72,25.84,63336.0,19.1876,19.2621,19.1652,19.2546,63336.0
2015-07-13 15:00:00,25.84,25.86,25.78,25.84,57296.0,19.2546,19.2695,19.2099,19.2546,57296.0
2015-07-13 15:30:00,25.84,25.91,25.84,25.87,188372.0,19.2546,19.3068,19.2546,19.277,188372.0
2015-07-14 09:30:00,25.95,26.13,25.84,26.11,169701.0,19.3366,19.4707,19.2546,19.4558,169701.0
2015-07-14 10:00:00,26.12,26.2,26.02,26.06,151541.0,19.4633,19.5229,19.3887,19.4185,151541.0
2015-07-14 10:30:00,26.06,26.11,25.96,26.03,111748.0,19.4185,19.4558,19.344,19.3962,111748.0
2015-07-14 11:00:00,26.03,26.14,26.02,26.13,134866.0,19.3962,19.4782,19.3887,19.4707,134866.0
2015-07-14 11:30:00,26.14,26.24,26.08,26.15,73506.0,19.4782,19.5527,19.4334,19.4856,73506.0
2015-07-14 12:00:00,26.16,26.2,26.07,26.1,75701.0,19.4931,19.5229,19.426,19.4484,75701.0
2015-07-14 12:30:00,26.09,26.1,25.94,25.98,43542.0,19.4409,19.4484,19.3291,19.3589,43542.0
2015-07-14 13:00:00,25.98,26.01,25.93,25.99,66493.0,19.3589,19.3813,19.3217,19.3664,66493.0
2015-07-14 13:30:00,25.99,26.0,25.93,25.95,77931.0,19.3664,19.3738,19.3217,19.3366,77931.0
2015-07-14 14:00:00,25.96,25.98,25.91,25.92,85768.0,19.344,19.3589,19.3068,19.3142,85768.0
2015-07-14 14:30:00,25.92,25.97,25.9,25.93,88929.0,19.3142,19.3515,19.2993,19.3217,88929.0
2015-07-14 15:00:00,25.93,26.05,25.92,26.01,133268.0,19.3217,19.4111,19.3142,19.3813,133268.0
2015-07-14 15:30:00,26.01,26.06,26.0,26.03,244019.0,19.3813,19.4185,19.3738,19.3962,244019.0
2015-07-15 09:30:00,26.09,26.25,26.0,26.22,291421.0,19.4409,19.5601,19.3738,19.5378,291421.0
2015-07-15 10:00:00,26.21,26.23,26.1,26.18,179645.0,19.5303,19.5452,19.4484,19.508,179645.0
2015-07-15 10:30:00,26.17,26.37,26.17,26.27,156493.0,19.5005,19.6495,19.5005,19.575,156493.0
2015-07-15 11:00:00,26.27,26.31,26.14,26.23,254326.0,19.575,19.6048,19.4782,19.5452,254326.0
2015-07-15 11:30:00,26.23,26.27,26.1,26.19,157546.0,19.5452,19.575,19.4484,19.5154,157546.0
2015-07-15 12:00:00,26.19,26.25,26.11,26.14,128253.0,19.5154,19.5601,19.4558,19.4782,128253.0
2015-07-15 12:30:00,26.13,26.15,26.02,26.03,109822.0,19.4707,19.4856,19.3887,19.3962,109822.0
2015-07-15 13:00:00,26.03,26.07,25.95,25.96,96412.0,19.3962,19.426,19.3366,19.344,96412.0
2015-07-15 13:30:00,25.96,26.0,25.89,25.99,132981.0,19.344,19.3738,19.2919,19.3664,132981.0
2015-07-15 14:00:00,25.99,26.06,25.93,26.0,104830.0,19.3664,19.4185,19.3217,19.3738,104830.0
2015-07-15 14:30:00,25.99,25.99,25.79,25.83,99927.0,19.3664,19.3664,19.2174,19.2472,99927.0
2015-07-15 15:00:00,25.83,25.89,25.78,25.87,212536.0,19.2472,19.2919,19.2099,19.277,212536.0
2015-07-15 15:30:00,25.87,25.93,25.65,25.8,776437.0,19.277,19.3217,19.113,19.2248,776437.0
2015-07-16 09:30:00,26.2,26.2,25.91,26.08,397057.0,19.5229,19.5229,19.3068,19.4334,397057.0
2015-07-16 10:00:00,26.08,26.22,26.04,26.22,326798.0,19.4334,19.5378,19.4036,19.5378,326798.0
2015-07-16 10:30:00,26.21,26.21,26.01,26.12,161906.0,19.5303,19.5303,19.3813,19.4633,161906.0
2015-07-16 11:00:00,26.12,26.14,26.04,26.13,153312.0,19.4633,19.4782,19.4036,19.4707,153312.0
2015-07-16 11:30:00,26.13,26.17,26.03,26.03,126157.0,19.4707,19.5005,19.3962,19.3962,126157.0
2015-07-16 12:00:00,26.03,26.05,25.86,25.87,79515.0,19.3962,19.4111,19.2695,19.277,79515.0
2015-07-16 12:30:00,25.87,25.93,25.84,25.86,107296.0,19.277,19.3217,19.2546,19.2695,107296.0
2015-07-16 13:00:00,25.87,25.89,25.81,25.86,85426.0,19.277,19.2919,19.2323,19.2695,85426.0
2015-07-16 13:30:00,25.86,25.86,25.78,25.85,136068.0,19.2695,19.2695,19.2099,19.2621,136068.0
2015-07-16 14:00:00,25.85,25.86,25.74,25.75,122948.0,19.2621,19.2695,19.1801,19.1876,122948.0
2015-07-16 14:30:00,25.75,25.83,25.73,25.81,148758.0,19.1876,19.2472,19.1726,19.2323,148758.0
2015-07-16 15:00:00,25.82,25.93,25.81,25.88,165393.0,19.2397,19.3217,19.2323,19.2844,165393.0
2015-07-16 15:30:00,25.88,25.92,25.82,25.85,355054.0,19.2844,19.3142,19.2397,19.2621,355054.0
2015-07-17 09:30:00,25.95,25.95,25.43,25.48,314863.0,19.3366,19.3366,18.9491,18.9864,314863.0
2015-07-17 10:00:00,25.48,25.55,25.43,25.53,129122.0,18.9864,19.0385,18.9491,19.0236,129122.0
2015-07-17 10:30:00,25.53,25.54,25.42,25.45,149639.0,19.0236,19.0311,18.9417,18.964,149639.0
2015-07-17 11:00:00,25.45,25.56,25.45,25.51,88854.0,18.964,19.046,18.964,19.0087,88854.0
2015-07-17 11:30:00,25.52,25.54,25.27,25.34,186229.0,19.0162,19.0311,18.8299,18.882,186229.0
2015-07-17 12:00:00,25.34,25.46,25.34,25.35,98422.0,18.882,18.9715,18.882,18.8895,98422.0
2015-07-17 12:30:00,25.34,25.47,25.34,25.45,149627.0,18.882,18.9789,18.882,18.964,149627.0
2015-07-17 13:00:00,25.46,25.46,25.29,25.4,165456.0,18.9715,18.9715,18.8448,18.9267,165456.0
2015-07-17 13:30:00,25.39,25.39,25.26,25.27,172905.0,18.9193,18.9193,18.8224,18.8299,172905.0
2015-07-17 14:00:00,25.27,25.37,25.24,25.34,156183.0,18.8299,18.9044,18.8075,18.882,156183.0
2015-07-17 14:30:00,25.34,25.35,25.28,25.29,136192.0,18.882,18.8895,18.8373,18.8448,136192.0
2015-07-17 15:00:00,25.28,25.34,25.25,25.29,297718.0,18.8373,18.882,18.815,18.8448,297718.0
2015-07-17 15:30:00,25.29,25.36,25.26,25.33,479824.0,18.8448,18.8969,18.8224,18.8746,479824.0
2015-07-20 09:30:00,25.27,25.27,24.97,25.06,126285.0,18.8299,18.8299,18.6063,18.6734,126285.0
2015-07-20 10:00:00,25.05,25.14,24.99,25.07,121968.0,18.6659,18.733,18.6212,18.6809,121968.0
2015-07-20 10:30:00,25.07,25.11,25.01,25.11,186527.0,18.6809,18.7107,18.6361,18.7107,186527.0
2015-07-20 11:00:00,25.11,25.24,25.1,25.2,164722.0,18.7107,18.8075,18.7032,18.7777,164722.0
2015-07-20 11:30:00,25.2,25.23,25.05,25.08,117899.0,18.7777,18.8001,18.6659,18.6883,117899.0
2015-07-20 12:00:00,25.08,25.17,25.06,25.06,178460.0,18.6883,18.7554,18.6734,18.6734,178460.0
2015-07-20 12:30:00,25.07,25.08,25.02,25.04,70012.0,18.6809,18.6883,18.6436,18.6585,70012.0
2015-07-20 13:00:00,25.05,25.07,25.0,25.04,128615.0,18.6659,18.6809,18.6287,18.6585,128615.0
2015-07-20 13:30:00,25.03,25.05,24.97,24.98,119998.0,18.651,18.6659,18.6063,18.6138,119998.0
2015-07-20 14:00:00,24.98,25.0,24.91,24.98,104307.0,18.6138,18.6287,18.5616,18.6138,104307.0
2015-07-20 14:30:00,24.98,24.99,24.92,24.92,83411.0,18.6138,18.6212,18.5691,18.5691,83411.0
2015-07-20 15:00:00,24.92,24.98,24.9,24.97,172735.0,18.5691,18.6138,18.5542,18.6063,172735.0
2015-07-20 15:30:00,24.96,24.99,24.91,24.96,317041.0,18.5989,18.6212,18.5616,18.5989,317041.0
2015-07-21 09:30:00,25.26,25.57,25.2,25.5,327454.0,18.8224,19.0534,18.7777,19.0013,327454.0
2015-07-21 10:00:00,25.51,26.0,25.49,25.94,249005.0,19.0087,19.3738,18.9938,19.3291,249005.0
2015-07-21 10:30:00,25.93,25.93,25.79,25.89,101864.0,19.3217,19.3217,19.2174,19.2919,101864.0
2015-07-21 11:00:00,25.89,25.91,25.68,25.7,178743.0,19.2919,19.3068,19.1354,19.1503,178743.0
2015-07-21 11:30:00,25.7,25.77,25.68,25.7,71655.0,19.1503,19.2025,19.1354,19.1503,71655.0
2015-07-21 12:00:00,25.69,25.76,25.67,25.74,133366.0,19.1428,19.195,19.1279,19.1801,133366.0
2015-07-21 12:30:00,25.74,25.78,25.64,25.68,132156.0,19.1801,19.2099,19.1056,19.1354,132156.0
2015-07-21 13:00:00,25.68,25.69,25.54,25.57,125293.0,19.1354,19.1428,19.0311,19.0534,125293.0
2015-07-21 13:30:00,25.57,25.58,25.47,25.48,171745.0,19.0534,19.0609,18.9789,18.9864,171745.0
2015-07-21 14:00:00,25.48,25.6,25.46,25.6,159757.0,18.9864,19.0758,18.9715,19.0758,159757.0
2015-07-21 14:30:00,25.61,25.61,25.51,25.55,119875.0,19.0832,19.0832,19.0087,19.0385,119875.0
2015-07-21 15:00:00,25.55,25.58,25.53,25.57,192370.0,19.0385,19.0609,19.0236,19.0534,192370.0
2015-07-21 15:30:00,25.57,25.62,25.56,25.6,292519.0,19.0534,19.0907,19.046,19.0758,292519.0
2015-07-22 09:30:00,24.85,24.88,24.67,24.86,260809.0,18.5169,18.5393,18.3828,18.5244,260809.0
2015-07-22 10:00:00,24.85,24.85,24.68,24.78,161627.0,18.5169,18.5169,18.3902,18.4648,161627.0
2015-07-22 10:30:00,24.78,24.97,24.75,24.93,125910.0,18.4648,18.6063,18.4424,18.5765,125910.0
2015-07-22 11:00:00,24.94,24.94,24.81,24.84,111772.0,18.584,18.584,18.4871,18.5095,111772.0
2015-07-22 11:30:00,24.85,24.87,24.71,24.75,71613.0,18.5169,18.5318,18.4126,18.4424,71613.0
2015-07-22 12:00:00,24.74,24.76,24.6,24.71,198600.0,18.435,18.4499,18.3306,18.4126,198600.0
2015-07-22 12:30:00,24.7,24.74,24.66,24.72,76268.0,18.4051,18.435,18.3753,18.42,76268.0
2015-07-22 13:00:00,24.72,24.77,24.69,24.73,69128.0,18.42,18.4573,18.3977,18.4275,69128.0
2015-07-22 13:30:00,24.74,24.78,24.71,24.73,73193.0,18.435,18.4648,18.4126,18.4275,73193.0
2015-07-22 14:00:00,24.73,24.76,24.71,24.73,115784.0,18.4275,18.4499,18.4126,18.4275,115784.0
2015-07-22 14:30:00,24.74,24.78,24.7,24.75,92468.0,18.435,18.4648,18.4051,18.4424,92468.0
2015-07-22 15:00:00,24.74,24.77,24.67,24.69,103960.0,18.435,18.4573,18.3828,18.3977,103960.0
2015-07-22 15:30:00,24.69,24.77,24.63,24.75,360708.0,18.3977,18.4573,18.353,18.4424,360708.0
2015-07-23 09:30:00,25.17,25.3,25.09,25.2,120908.0,18.7554,18.8522,18.6958,18.7777,120908.0
2015-07-23 10:00:00,25.18,25.24,25.12,25.13,51602.0,18.7628,18.8075,18.7181,18.7256,51602.0
2015-07-23 10:30:00,25.13,25.19,25.07,25.1,45424.0,18.7256,18.7703,18.6809,18.7032,45424.0
2015-07-23 11:00:00,25.1,25.15,24.94,24.96,284838.0,18.7032,18.7405,18.584,18.5989,284838.0
2015-07-23 11:30:00,24.96,25.09,24.92,24.93,67833.0,18.5989,18.6958,18.5691,18.5765,67833.0
2015-07-23 12:00:00,24.94,25.11,24.91,25.1,92273.0,18.584,18.7107,18.5616,18.7032,92273.0
2015-07-23 12:30:00,25.1,25.1,25.02,25.06,37516.0,18.7032,18.7032,18.6436,18.6734,37516.0
2015-07-23 13:00:00,25.05,25.11,25.02,25.08,41613.0,18.6659,18.7107,18.6436,18.6883,41613.0
2015-07-23 13:30:00,25.07,25.21,25.05,25.19,68948.0,18.6809,18.7852,18.6659,18.7703,68948.0
2015-07-23 14:00:00,25.18,25.18,25.11,25.18,47689.0,18.7628,18.7628,18.7107,18.7628,47689.0
2015-07-23 14:30:00,25.18,25.34,25.12,25.15,180224.0,18.7628,18.882,18.7181,18.7405,180224.0
2015-07-23 15:00:00,25.16,25.19,25.1,25.14,177384.0,18.7479,18.7703,18.7032,18.733,177384.0
2015-07-23 15:30:00,25.15,25.16,25.03,25.05,342881.0,18.7405,18.7479,18.651,18.6659,342881.0
2015-07-24 09:30:00,25.18,25.19,24.77,24.78,271204.0,18.7628,18.7703,18.4573,18.4648,271204.0
2015-07-24 10:00:00,24.79,24.87,24.71,24.73,139740.0,18.4722,18.5318,18.4126,18.4275,139740.0
2015-07-24 10:30:00,24.72,24.74,24.63,24.67,147943.0,18.42,18.435,18.353,18.3828,147943.0
2015-07-24 11:00:00,24.68,24.79,24.67,24.76,98713.0,18.3902,18.4722,18.3828,18.4499,98713.0
2015-07-24 11:30:00,24.76,24.79,24.63,24.66,65406.0,18.4499,18.4722,18.353,18.3753,65406.0
2015-07-24 12:00:00,24.65,24.65,24.55,24.61,200846.0,18.3679,18.3679,18.2934,18.3381,200846.0
2015-07-24 12:30:00,24.61,24.66,24.53,24.53,97304.0,18.3381,18.3753,18.2785,18.2785,97304.0
2015-07-24 13:00:00,24.53,24.56,24.49,24.5,101050.0,18.2785,18.3008,18.2487,18.2561,101050.0
2015-07-24 13:30:00,24.5,24.5,24.41,24.47,110606.0,18.2561,18.2561,18.1891,18.2338,110606.0
2015-07-24 14:00:00,24.46,24.61,24.46,24.61,169976.0,18.2263,18.3381,18.2263,18.3381,169976.0
2015-07-24 14:30:00,24.62,24.62,24.45,24.49,107438.0,18.3455,18.3455,18.2189,18.2487,107438.0
2015-07-24 15:00:00,24.49,24.57,24.48,24.51,174390.0,18.2487,18.3083,18.2412,18.2636,174390.0
2015-07-24 15:30:00,24.5,24.54,24.47,24.53,288808.0,18.2561,18.2859,18.2338,18.2785,288808.0
2015-07-27 09:30:00,24.75,24.77,24.43,24.74,482679.0,18.4424,18.4573,18.204,18.435,482679.0
2015-07-27 10:00:00,24.73,24.77,24.59,24.63,248454.0,18.4275,18.4573,18.3232,18.353,248454.0
2015-07-27 10:30:00,24.63,24.71,24.49,24.51,187441.0,18.353,18.4126,18.2487,18.2636,187441.0
2015-07-27 11:00:00,24.52,24.53,24.39,24.48,197992.0,18.271,18.2785,18.1742,18.2412,197992.0
2015-07-27 11:30:00,24.48,24.56,24.44,24.53,156700.0,18.2412,18.3008,18.2114,18.2785,156700.0
2015-07-27 12:00:00,24.53,24.65,24.52,24.65,303194.0,18.2785,18.3679,18.271,18.3679,303194.0
2015-07-27 12:30:00,24.65,24.65,24.55,24.57,152563.0,18.3679,18.3679,18.2934,18.3083,152563.0
2015-07-27 13:00:00,24.57,24.62,24.56,24.57,190439.0,18.3083,18.3455,18.3008,18.3083,190439.0
2015-07-27 13:30:00,24.57,24.61,24.56,24.57,102336.0,18.3083,18.3381,18.3008,18.3083,102336.0
2015-07-27 14:00:00,24.56,24.58,24.51,24.55,213596.0,18.3008,18.3157,18.2636,18.2934,213596.0
2015-07-27 14:30:00,24.55,24.58,24.52,24.54,272503.0,18.2934,18.3157,18.271,18.2859,272503.0
2015-07-27 15:00:00,24.54,24.54,24.34,24.35,173948.0,18.2859,18.2859,18.1369,18.1443,173948.0
2015-07-27 15:30:00,24.35,24.53,24.34,24.45,506942.0,18.1443,18.2785,18.1369,18.2189,506942.0
2015-07-28 09:30:00,24.88,24.99,24.67,24.76,265428.0,18.5393,18.6212,18.3828,18.4499,265428.0
2015-07-28 10:00:00,24.77,24.81,24.64,24.65,290503.0,18.4573,18.4871,18.3604,18.3679,290503.0
2015-07-28 10:30:00,24.65,25.03,24.63,25.02,336595.0,18.3679,18.651,18.353,18.6436,336595.0
2015-07-28 11:00:00,25.02,25.24,25.01,25.21,430443.0,18.6436,18.8075,18.6361,18.7852,430443.0
2015-07-28 11:30:00,25.22,25.33,25.19,25.33,113647.0,18.7926,18.8746,18.7703,18.8746,113647.0
2015-07-28 12:00:00,25.33,25.43,25.25,25.37,119501.0,18.8746,18.9491,18.815,18.9044,119501.0
2015-07-28 12:30:00,25.36,25.36,25.23,25.27,113442.0,18.8969,18.8969,18.8001,18.8299,113442.0
2015-07-28 13:00:00,25.27,25.42,25.26,25.39,156165.0,18.8299,18.9417,18.8224,18.9193,156165.0
2015-07-28 13:30:00,25.39,25.44,25.32,25.43,126474.0,18.9193,18.9566,18.8671,18.9491,126474.0
2015-07-28 14:00:00,25.42,25.47,25.38,25.44,147624.0,18.9417,18.9789,18.9118,18.9566,147624.0
2015-07-28 14:30:00,25.44,25.45,25.28,25.36,126060.0,18.9566,18.964,18.8373,18.8969,126060.0
2015-07-28 15:00:00,25.36,25.36,25.29,25.33,126693.0,18.8969,18.8969,18.8448,18.8746,126693.0
2015-07-28 15:30:00,25.34,25.42,25.34,25.34,247804.0,18.882,18.9417,18.882,18.882,247804.0
2015-07-29 09:30:00,25.36,25.49,25.31,25.46,204352.0,18.8969,18.9938,18.8597,18.9715,204352.0
2015-07-29 10:00:00,25.46,25.58,25.38,25.53,128402.0,18.9715,19.0609,18.9118,19.0236,128402.0
2015-07-29 10:30:00,25.54,26.0,25.53,25.96,324553.0,19.0311,19.3738,19.0236,19.344,324553.0
2015-07-29 11:00:00,25.96,26.04,25.88,26.03,237182.0,19.344,19.4036,19.2844,19.3962,237182.0
2015-07-29 11:30:00,26.04,26.07,25.81,25.91,234109.0,19.4036,19.426,19.2323,19.3068,234109.0
2015-07-29 12:00:00,25.91,25.93,25.76,25.84,146771.0,19.3068,19.3217,19.195,19.2546,146771.0
2015-07-29 12:30:00,25.85,25.99,25.7,25.86,202169.0,19.2621,19.3664,19.1503,19.2695,202169.0
2015-07-29 13:00:00,25.85,25.99,25.84,25.87,90695.0,19.2621,19.3664,19.2546,19.277,90695.0
2015-07-29 13:30:00,25.87,25.93,25.84,25.89,88006.0,19.277,19.3217,19.2546,19.2919,88006.0
2015-07-29 14:00:00,25.85,25.97,25.79,25.91,192641.0,19.2621,19.3515,19.2174,19.3068,192641.0
2015-07-29 14:30:00,25.91,25.97,25.84,25.96,100978.0,19.3068,19.3515,19.2546,19.344,100978.0
2015-07-29 15:00:00,25.96,25.97,25.85,25.95,127584.0,19.344,19.3515,19.2621,19.3366,127584.0
2015-07-29 15:30:00,25.96,26.01,25.92,25.97,225227.0,19.344,19.3813,19.3142,19.3515,225227.0
2015-07-30 09:30:00,25.96,26.12,25.69,25.78,195274.0,19.344,19.4633,19.1428,19.2099,195274.0
2015-07-30 10:00:00,25.77,25.93,25.7,25.88,161633.0,19.2025,19.3217,19.1503,19.2844,161633.0
2015-07-30 10:30:00,25.89,25.92,25.7,25.71,219639.0,19.2919,19.3142,19.1503,19.1577,219639.0
2015-07-30 11:00:00,25.71,25.83,25.7,25.82,129706.0,19.1577,19.2472,19.1503,19.2397,129706.0
2015-07-30 11:30:00,25.81,25.83,25.43,25.65,471454.0,19.2323,19.2472,18.9491,19.113,471454.0
2015-07-30 12:00:00,25.65,25.71,25.53,25.54,117875.0,19.113,19.1577,19.0236,19.0311,117875.0
2015-07-30 12:30:00,25.54,25.57,25.39,25.5,259008.0,19.0311,19.0534,18.9193,19.0013,259008.0
2015-07-30 13:00:00,25.49,25.49,25.3,25.31,171865.0,18.9938,18.9938,18.8522,18.8597,171865.0
2015-07-30 13:30:00,25.3,25.31,25.18,25.25,141397.0,18.8522,18.8597,18.7628,18.815,141397.0
2015-07-30 14:00:00,25.24,25.33,25.22,25.24,130059.0,18.8075,18.8746,18.7926,18.8075,130059.0
2015-07-30 14:30:00,25.25,25.31,25.1,25.29,212405.0,18.815,18.8597,18.7032,18.8448,212405.0
2015-07-30 15:00:00,25.29,25.32,25.21,25.28,252695.0,18.8448,18.8671,18.7852,18.8373,252695.0
2015-07-30 15:30:00,25.27,25.28,25.15,25.21,692738.0,18.8299,18.8373,18.7405,18.7852,692738.0
2015-07-31 09:30:00,25.61,25.61,25.36,25.39,301572.0,19.0832,19.0832,18.8969,18.9193,301572.0
2015-07-31 10:00:00,25.4,25.49,25.23,25.29,347587.0,18.9267,18.9938,18.8001,18.8448,347587.0
2015-07-31 10:30:00,25.29,25.4,25.26,25.3,299585.0,18.8448,18.9267,18.8224,18.8522,299585.0
2015-07-31 11:00:00,25.29,25.36,25.23,25.36,152057.0,18.8448,18.8969,18.8001,18.8969,152057.0
2015-07-31 11:30:00,25.36,25.43,25.3,25.32,144871.0,18.8969,18.9491,18.8522,18.8671,144871.0
2015-07-31 12:00:00,25.32,25.46,25.29,25.45,257392.0,18.8671,18.9715,18.8448,18.964,257392.0
2015-07-31 12:30:00,25.45,25.49,25.31,25.34,139557.0,18.964,18.9938,18.8597,18.882,139557.0
2015-07-31 13:00:00,25.34,25.36,25.23,25.23,81703.0,18.882,18.8969,18.8001,18.8001,81703.0
2015-07-31 13:30:00,25.24,25.27,25.21,25.26,117358.0,18.8075,18.8299,18.7852,18.8224,117358.0
2015-07-31 14:00:00,25.26,25.37,25.24,25.24,160163.0,18.8224,18.9044,18.8075,18.8075,160163.0
2015-07-31 14:30:00,25.24,25.24,25.08,25.1,385523.0,18.8075,18.8075,18.6883,18.7032,385523.0
2015-07-31 15:00:00,25.1,25.12,25.05,25.09,134101.0,18.7032,18.7181,18.6659,18.6958,134101.0
2015-07-31 15:30:00,25.09,25.16,25.06,25.15,356338.0,18.6958,18.7479,18.6734,18.7405,356338.0
2015-08-03 09:30:00,25.14,25.14,24.77,24.87,429895.0,18.733,18.733,18.4573,18.5318,429895.0
2015-08-03 10:00:00,24.88,24.99,24.76,24.77,324865.0,18.5393,18.6212,18.4499,18.4573,324865.0
2015-08-03 10:30:00,24.77,25.13,24.75,25.06,307852.0,18.4573,18.7256,18.4424,18.6734,307852.0
2015-08-03 11:00:00,25.07,25.07,24.9,24.93,211617.0,18.6809,18.6809,18.5542,18.5765,211617.0
2015-08-03 11:30:00,24.93,24.96,24.79,24.84,109911.0,18.5765,18.5989,18.4722,18.5095,109911.0
2015-08-03 12:00:00,24.84,24.86,24.66,24.7,63962.0,18.5095,18.5244,18.3753,18.4051,63962.0
2015-08-03 12:30:00,24.69,24.69,24.55,24.62,124356.0,18.3977,18.3977,18.2934,18.3455,124356.0
2015-08-03 13:00:00,24.62,24.65,24.54,24.62,63806.0,18.3455,18.3679,18.2859,18.3455,63806.0
2015-08-03 13:30:00,24.61,24.72,24.6,24.65,73281.0,18.3381,18.42,18.3306,18.3679,73281.0
2015-08-03 14:00:00,24.64,24.68,24.59,24.61,51133.0,18.3604,18.3902,18.3232,18.3381,51133.0
2015-08-03 14:30:00,24.61,24.65,24.52,24.53,70617.0,18.3381,18.3679,18.271,18.2785,70617.0
2015-08-03 15:00:00,24.52,24.61,24.52,24.58,135787.0,18.271,18.3381,18.271,18.3157,135787.0
2015-08-03 15:30:00,24.58,24.65,24.58,24.65,288379.0,18.3157,18.3679,18.3157,18.3679,288379.0
2015-08-04 09:30:00,24.89,25.08,24.82,24.92,451204.0,18.5467,18.6883,18.4946,18.5691,451204.0
2015-08-04 10:00:00,24.91,24.95,24.74,24.77,414434.0,18.5616,18.5914,18.435,18.4573,414434.0
2015-08-04 10:30:00,24.79,24.82,24.68,24.74,135409.0,18.4722,18.4946,18.3902,18.435,135409.0
2015-08-04 11:00:00,24.75,24.79,24.7,24.78,147053.0,18.4424,18.4722,18.4051,18.4648,147053.0
2015-08-04 11:30:00,24.79,24.8,24.67,24.71,82226.0,18.4722,18.4797,18.3828,18.4126,82226.0
2015-08-04 12:00:00,24.71,24.76,24.64,24.68,88762.0,18.4126,18.4499,18.3604,18.3902,88762.0
2015-08-04 12:30:00,24.68,24.79,24.61,24.77,85724.0,18.3902,18.4722,18.3381,18.4573,85724.0
2015-08-04 13:00:00,24.77,24.77,24.69,24.69,79935.0,18.4573,18.4573,18.3977,18.3977,79935.0
2015-08-04 13:30:00,24.7,24.73,24.59,24.65,93132.0,18.4051,18.4275,18.3232,18.3679,93132.0
2015-08-04 14:00:00,24.65,24.69,24.58,24.69,150983.0,18.3679,18.3977,18.3157,18.3977,150983.0
2015-08-04 14:30:00,24.69,24.75,24.67,24.71,80775.0,18.3977,18.4424,18.3828,18.4126,80775.0
2015-08-04 15:00:00,24.72,24.73,24.67,24.7,120009.0,18.42,18.4275,18.3828,18.4051,120009.0
2015-08-04 15:30:00,24.7,24.77,24.69,24.77,227682.0,18.4051,18.4573,18.3977,18.4573,227682.0
2015-08-05 09:30:00,24.89,25.04,24.73,24.75,609008.0,18.5467,18.6585,18.4275,18.4424,609008.0
2015-08-05 10:00:00,24.74,24.75,24.59,24.62,474695.0,18.435,18.4424,18.3232,18.3455,474695.0
2015-08-05 10:30:00,24.62,24.8,24.56,24.58,546844.0,18.3455,18.4797,18.3008,18.3157,546844.0
2015-08-05 11:00:00,24.58,24.66,24.53,24.65,165586.0,18.3157,18.3753,18.2785,18.3679,165586.0
2015-08-05 11:30:00,24.64,24.66,24.39,24.4,147584.0,18.3604,18.3753,18.1742,18.1816,147584.0
2015-08-05 12:00:00,24.41,24.42,24.16,24.18,168891.0,18.1891,18.1965,18.0028,18.0177,168891.0
2015-08-05 12:30:00,24.18,24.18,24.07,24.14,524589.0,18.0177,18.0177,17.9357,17.9879,524589.0
2015-08-05 13:00:00,24.15,24.16,23.98,23.98,140552.0,17.9953,18.0028,17.8686,17.8686,140552.0
2015-08-05 13:30:00,23.99,24.08,23.9,24.04,129216.0,17.8761,17.9432,17.809,17.9133,129216.0
2015-08-05 14:00:00,24.04,24.09,23.96,24.0,171962.0,17.9133,17.9506,17.8537,17.8835,171962.0
2015-08-05 14:30:00,24.0,24.0,23.76,23.8,400709.0,17.8835,17.8835,17.7047,17.7345,400709.0
2015-08-05 15:00:00,23.8,23.82,23.72,23.79,278403.0,17.7345,17.7494,17.6749,17.7271,278403.0
2015-08-05 15:30:00,23.79,23.85,23.72,23.76,497956.0,17.7271,17.7718,17.6749,17.7047,497956.0
2015-08-06 09:30:00,24.72,24.72,24.28,24.5,776852.0,18.42,18.42,18.0922,18.2561,776852.0
2015-08-06 10:00:00,24.5,24.55,24.27,24.5,708959.0,18.2561,18.2934,18.0847,18.2561,708959.0
2015-08-06 10:30:00,24.5,24.73,24.45,24.48,883173.0,18.2561,18.4275,18.2189,18.2412,883173.0
2015-08-06 11:00:00,24.48,24.57,24.38,24.41,353229.0,18.2412,18.3083,18.1667,18.1891,353229.0
2015-08-06 11:30:00,24.41,24.73,24.38,24.69,334687.0,18.1891,18.4275,18.1667,18.3977,334687.0
2015-08-06 12:00:00,24.69,24.84,24.65,24.83,535449.0,18.3977,18.5095,18.3679,18.502,535449.0
2015-08-06 12:30:00,24.83,24.89,24.66,24.71,532222.0,18.502,18.5467,18.3753,18.4126,532222.0
2015-08-06 13:00:00,24.71,25.01,24.69,25.0,874057.0,18.4126,18.6361,18.3977,18.6287,874057.0
2015-08-06 13:30:00,25.01,25.57,25.0,25.57,708014.0,18.6361,19.0534,18.6287,19.0534,708014.0
2015-08-06 14:00:00,25.57,25.59,25.35,25.5,413395.0,19.0534,19.0683,18.8895,19.0013,413395.0
2015-08-06 14:30:00,25.5,25.6,25.44,25.55,230593.0,19.0013,19.0758,18.9566,19.0385,230593.0
2015-08-06 15:00:00,25.54,25.8,25.52,25.69,443927.0,19.0311,19.2248,19.0162,19.1428,443927.0
2015-08-06 15:30:00,25.69,25.81,25.68,25.74,902683.0,19.1428,19.2323,19.1354,19.1801,902683.0
2015-08-07 09:30:00,25.56,25.72,25.51,25.68,906352.0,19.046,19.1652,19.0087,19.1354,906352.0
2015-08-07 10:00:00,25.68,25.7,25.51,25.51,517769.0,19.1354,19.1503,19.0087,19.0087,517769.0
2015-08-07 10:30:00,25.5,25.55,25.33,25.4,446518.0,19.0013,19.0385,18.8746,18.9267,446518.0
2015-08-07 11:00:00,25.39,25.55,25.37,25.48,411625.0,18.9193,19.0385,18.9044,18.9864,411625.0
2015-08-07 11:30:00,25.48,25.73,25.45,25.61,358421.0,18.9864,19.1726,18.964,19.0832,358421.0
2015-08-07 12:00:00,25.63,25.69,25.56,25.58,247878.0,19.0981,19.1428,19.046,19.0609,247878.0
2015-08-07 12:30:00,25.58,25.71,25.5,25.66,214007.0,19.0609,19.1577,19.0013,19.1205,214007.0
2015-08-07 13:00:00,25.66,25.73,25.6,25.64,264882.0,19.1205,19.1726,19.0758,19.1056,264882.0
2015-08-07 13:30:00,25.64,25.69,25.59,25.61,166295.0,19.1056,19.1428,19.0683,19.0832,166295.0
2015-08-07 14:00:00,25.62,25.72,25.53,25.61,219838.0,19.0907,19.1652,19.0236,19.0832,219838.0
2015-08-07 14:30:00,25.62,25.63,25.54,25.57,147105.0,19.0907,19.0981,19.0311,19.0534,147105.0
2015-08-07 15:00:00,25.56,25.57,25.43,25.5,238836.0,19.046,19.0534,18.9491,19.0013,238836.0
2015-08-07 15:30:00,25.51,25.54,25.41,25.47,555728.0,19.0087,19.0311,18.9342,18.9789,555728.0
2015-08-10 09:30:00,25.67,25.94,25.53,25.94,606054.0,19.1279,19.3291,19.0236,19.3291,606054.0
2015-08-10 10:00:00,25.95,26.28,25.86,26.27,353436.0,19.3366,19.5825,19.2695,19.575,353436.0
2015-08-10 10:30:00,26.26,26.57,26.23,26.53,332624.0,19.5676,19.7986,19.5452,19.7688,332624.0
2015-08-10 11:00:00,26.53,26.59,26.38,26.45,357428.0,19.7688,19.8135,19.657,19.7092,357428.0
2015-08-10 11:30:00,26.46,26.62,26.44,26.52,159309.0,19.7166,19.8358,19.7017,19.7613,159309.0
2015-08-10 12:00:00,26.52,26.53,26.37,26.43,150945.0,19.7613,19.7688,19.6495,19.6943,150945.0
2015-08-10 12:30:00,26.43,26.57,26.43,26.52,212548.0,19.6943,19.7986,19.6943,19.7613,212548.0
2015-08-10 13:00:00,26.53,26.59,26.5,26.52,58845.0,19.7688,19.8135,19.7464,19.7613,58845.0
2015-08-10 13:30:00,26.53,26.62,26.5,26.56,66528.0,19.7688,19.8358,19.7464,19.7911,66528.0
2015-08-10 14:00:00,26.55,26.67,26.53,26.66,61524.0,19.7837,19.8731,19.7688,19.8656,61524.0
2015-08-10 14:30:00,26.66,26.76,26.58,26.76,129688.0,19.8656,19.9401,19.806,19.9401,129688.0
2015-08-10 15:00:00,26.76,27.01,26.7,26.99,261965.0,19.9401,20.1264,19.8954,20.1115,261965.0
2015-08-10 15:30:00,26.99,27.0,26.87,26.91,364229.0,20.1115,20.119,20.0221,20.0519,364229.0
2015-08-11 09:30:00,26.34,26.4,25.99,26.13,703077.0,19.6272,19.6719,19.3664,19.4707,703077.0
2015-08-11 10:00:00,26.13,26.29,26.1,26.19,307426.0,19.4707,19.5899,19.4484,19.5154,307426.0
2015-08-11 10:30:00,26.19,26.31,26.13,26.19,357919.0,19.5154,19.6048,19.4707,19.5154,357919.0
2015-08-11 11:00:00,26.19,26.26,26.02,26.04,375253.0,19.5154,19.5676,19.3887,19.4036,375253.0
2015-08-11 11:30:00,26.06,26.4,26.04,26.3,156793.0,19.4185,19.6719,19.4036,19.5974,156793.0
2015-08-11 12:00:00,26.3,26.52,26.29,26.47,132448.0,19.5974,19.7613,19.5899,19.7241,132448.0
2015-08-11 12:30:00,26.47,26.54,26.3,26.35,123029.0,19.7241,19.7762,19.5974,19.6346,123029.0
2015-08-11 13:00:00,26.35,26.46,26.32,26.44,96278.0,19.6346,19.7166,19.6123,19.7017,96278.0
2015-08-11 13:30:00,26.45,26.54,26.39,26.42,92946.0,19.7092,19.7762,19.6644,19.6868,92946.0
2015-08-11 14:00:00,26.42,26.66,26.39,26.61,118747.0,19.6868,19.8656,19.6644,19.8284,118747.0
2015-08-11 14:30:00,26.61,26.78,26.54,26.73,159284.0,19.8284,19.9551,19.7762,19.9178,159284.0
2015-08-11 15:00:00,26.73,26.76,26.63,26.67,310637.0,19.9178,19.9401,19.8433,19.8731,310637.0
2015-08-11 15:30:00,26.68,26.73,26.6,26.7,685227.0,19.8805,19.9178,19.8209,19.8954,685227.0
2015-08-12 09:30:00,26.51,26.77,26.45,26.49,505126.0,19.7539,19.9476,19.7092,19.739,505126.0
2015-08-12 10:00:00,26.49,26.58,26.26,26.58,405955.0,19.739,19.806,19.5676,19.806,405955.0
2015-08-12 10:30:00,26.59,26.71,26.52,26.54,418047.0,19.8135,19.9029,19.7613,19.7762,418047.0
2015-08-12 11:00:00,26.54,26.63,26.42,26.49,277179.0,19.7762,19.8433,19.6868,19.739,277179.0
2015-08-12 11:30:00,26.49,26.65,26.48,26.65,182741.0,19.739,19.8582,19.7315,19.8582,182741.0
2015-08-12 12:00:00,26.65,26.67,26.53,26.67,95292.0,19.8582,19.8731,19.7688,19.8731,95292.0
2015-08-12 12:30:00,26.66,26.72,26.62,26.62,71077.0,19.8656,19.9103,19.8358,19.8358,71077.0
2015-08-12 13:00:00,26.63,26.72,26.58,26.69,52247.0,19.8433,19.9103,19.806,19.888,52247.0
2015-08-12 13:30:00,26.68,26.68,26.58,26.66,65891.0,19.8805,19.8805,19.806,19.8656,65891.0
2015-08-12 14:00:00,26.65,26.7,26.55,26.59,86365.0,19.8582,19.8954,19.7837,19.8135,86365.0
2015-08-12 14:30:00,26.59,26.83,26.59,26.82,133108.0,19.8135,19.9923,19.8135,19.9849,133108.0
2015-08-12 15:00:00,26.82,26.95,26.8,26.87,218257.0,19.9849,20.0817,19.97,20.0221,218257.0
2015-08-12 15:30:00,26.87,26.92,26.74,26.77,428283.0,20.0221,20.0594,19.9252,19.9476,428283.0
2015-08-13 09:30:00,26.16,26.41,26.0,26.39,718018.0,19.4931,19.6793,19.3738,19.6644,718018.0
2015-08-13 10:00:00,26.4,26.44,26.27,26.35,330326.0,19.6719,19.7017,19.575,19.6346,330326.0
2015-08-13 10:30:00,26.35,26.4,26.22,26.3,338780.0,19.6346,19.6719,19.5378,19.5974,338780.0
2015-08-13 11:00:00,26.3,26.36,26.25,26.34,175786.0,19.5974,19.6421,19.5601,19.6272,175786.0
2015-08-13 11:30:00,26.32,26.35,26.24,26.32,166692.0,19.6123,19.6346,19.5527,19.6123,166692.0
2015-08-13 12:00:00,26.33,26.4,26.29,26.4,60743.0,19.6197,19.6719,19.5899,19.6719,60743.0
2015-08-13 12:30:00,26.39,26.4,26.3,26.37,58534.0,19.6644,19.6719,19.5974,19.6495,58534.0
2015-08-13 13:00:00,26.37,26.43,26.35,26.39,86197.0,19.6495,19.6943,19.6346,19.6644,86197.0
2015-08-13 13:30:00,26.4,26.43,26.33,26.41,159589.0,19.6719,19.6943,19.6197,19.6793,159589.0
2015-08-13 14:00:00,26.41,26.42,26.34,26.37,81581.0,19.6793,19.6868,19.6272,19.6495,81581.0
2015-08-13 14:30:00,26.36,26.42,26.35,26.41,79190.0,19.6421,19.6868,19.6346,19.6793,79190.0
2015-08-13 15:00:00,26.41,26.44,26.34,26.38,204735.0,19.6793,19.7017,19.6272,19.657,204735.0
2015-08-13 15:30:00,26.38,26.43,26.37,26.4,450784.0,19.657,19.6943,19.6495,19.6719,450784.0
2015-08-14 09:30:00,26.19,26.67,26.16,26.37,492124.0,19.5154,19.8731,19.4931,19.6495,492124.0
2015-08-14 10:00:00,26.37,26.52,26.26,26.47,193530.0,19.6495,19.7613,19.5676,19.7241,193530.0
2015-08-14 10:30:00,26.48,26.51,26.23,26.26,138347.0,19.7315,19.7539,19.5452,19.5676,138347.0
2015-08-14 11:00:00,26.25,26.41,26.25,26.41,151153.0,19.5601,19.6793,19.5601,19.6793,151153.0
2015-08-14 11:30:00,26.4,26.51,26.38,26.45,201621.0,19.6719,19.7539,19.657,19.7092,201621.0
2015-08-14 12:00:00,26.46,26.5,26.44,26.46,56758.0,19.7166,19.7464,19.7017,19.7166,56758.0
2015-08-14 12:30:00,26.45,26.48,26.35,26.45,109014.0,19.7092,19.7315,19.6346,19.7092,109014.0
2015-08-14 13:00:00,26.45,26.54,26.38,26.53,116862.0,19.7092,19.7762,19.657,19.7688,116862.0
2015-08-14 13:30:00,26.54,26.57,26.49,26.54,94237.0,19.7762,19.7986,19.739,19.7762,94237.0
2015-08-14 14:00:00,26.54,26.55,26.43,26.46,65828.0,19.7762,19.7837,19.6943,19.7166,65828.0
2015-08-14 14:30:00,26.46,26.52,26.43,26.43,100651.0,19.7166,19.7613,19.6943,19.6943,100651.0
2015-08-14 15:00:00,26.43,26.53,26.43,26.5,104247.0,19.6943,19.7688,19.6943,19.7464,104247.0
2015-08-14 15:30:00,26.5,26.54,26.49,26.54,266266.0,19.7464,19.7762,19.739,19.7762,266266.0
2015-08-17 09:30:00,26.32,26.39,26.15,26.36,378810.0,19.6123,19.6644,19.4856,19.6421,378810.0
2015-08-17 10:00:00,26.38,26.4,26.28,26.33,180637.0,19.657,19.6719,19.5825,19.6197,180637.0
2015-08-17 10:30:00,26.34,26.35,26.26,26.3,196533.0,19.6272,19.6346,19.5676,19.5974,196533.0
2015-08-17 11:00:00,26.31,26.42,26.28,26.39,182766.0,19.6048,19.6868,19.5825,19.6644,182766.0
2015-08-17 11:30:00,26.38,26.42,26.29,26.32,81246.0,19.657,19.6868,19.5899,19.6123,81246.0
2015-08-17 12:00:00,26.32,26.34,26.19,26.22,135450.0,19.6123,19.6272,19.5154,19.5378,135450.0
2015-08-17 12:30:00,26.23,26.25,26.2,26.25,54105.0,19.5452,19.5601,19.5229,19.5601,54105.0
2015-08-17 13:00:00,26.25,26.26,26.2,26.25,85433.0,19.5601,19.5676,19.5229,19.5601,85433.0
2015-08-17 13:30:00,26.24,26.29,26.23,26.26,96161.0,19.5527,19.5899,19.5452,19.5676,96161.0
2015-08-17 14:00:00,26.26,26.31,26.23,26.31,98961.0,19.5676,19.6048,19.5452,19.6048,98961.0
2015-08-17 14:30:00,26.31,26.39,26.3,26.38,71735.0,19.6048,19.6644,19.5974,19.657,71735.0
2015-08-17 15:00:00,26.38,26.39,26.36,26.37,83404.0,19.657,19.6644,19.6421,19.6495,83404.0
2015-08-17 15:30:00,26.37,26.47,26.37,26.45,198439.0,19.6495,19.7241,19.6495,19.7092,198439.0
2015-08-18 09:30:00,25.82,25.92,25.66,25.89,426135.0,19.2397,19.3142,19.1205,19.2919,426135.0
2015-08-18 10:00:00,25.9,25.97,25.83,25.85,204330.0,19.2993,19.3515,19.2472,19.2621,204330.0
2015-08-18 10:30:00,25.84,26.14,25.83,26.09,339324.0,19.2546,19.4782,19.2472,19.4409,339324.0
2015-08-18 11:00:00,26.09,26.1,25.96,25.97,134357.0,19.4409,19.4484,19.344,19.3515,134357.0
2015-08-18 11:30:00,25.98,26.0,25.81,25.85,92925.0,19.3589,19.3738,19.2323,19.2621,92925.0
2015-08-18 12:00:00,25.84,25.87,25.76,25.86,46150.0,19.2546,19.277,19.195,19.2695,46150.0
2015-08-18 12:30:00,25.86,25.89,25.84,25.88,49920.0,19.2695,19.2919,19.2546,19.2844,49920.0
2015-08-18 13:00:00,25.87,25.89,25.81,25.87,43848.0,19.277,19.2919,19.2323,19.277,43848.0
2015-08-18 13:30:00,25.87,25.93,25.85,25.88,60786.0,19.277,19.3217,19.2621,19.2844,60786.0
2015-08-18 14:00:00,25.88,26.03,25.88,26.01,69162.0,19.2844,19.3962,19.2844,19.3813,69162.0
2015-08-18 14:30:00,26.01,26.03,25.97,26.01,67293.0,19.3813,19.3962,19.3515,19.3813,67293.0
2015-08-18 15:00:00,26.0,26.19,26.0,26.14,250945.0,19.3738,19.5154,19.3738,19.4782,250945.0
2015-08-18 15:30:00,26.14,26.17,26.11,26.13,411587.0,19.4782,19.5005,19.4558,19.4707,411587.0
2015-08-19 09:30:00,26.04,26.11,25.94,25.94,357493.0,19.4036,19.4558,19.3291,19.3291,357493.0
2015-08-19 10:00:00,25.95,25.99,25.87,25.94,125918.0,19.3366,19.3664,19.277,19.3291,125918.0
2015-08-19 10:30:00,25.92,25.93,25.66,25.66,134603.0,19.3142,19.3217,19.1205,19.1205,134603.0
2015-08-19 11:00:00,25.66,25.69,25.39,25.45,190438.0,19.1205,19.1428,18.9193,18.964,190438.0
2015-08-19 11:30:00,25.45,25.45,25.2,25.28,134870.0,18.964,18.964,18.7777,18.8373,134870.0
2015-08-19 12:00:00,25.28,25.33,25.27,25.33,63021.0,18.8373,18.8746,18.8299,18.8746,63021.0
2015-08-19 12:30:00,25.33,25.36,25.2,25.27,120609.0,18.8746,18.8969,18.7777,18.8299,120609.0
2015-08-19 13:00:00,25.26,25.3,25.22,25.25,54522.0,18.8224,18.8522,18.7926,18.815,54522.0
2015-08-19 13:30:00,25.24,25.34,25.2,25.27,342880.0,18.8075,18.882,18.7777,18.8299,342880.0
2015-08-19 14:00:00,25.27,25.58,25.25,25.54,200553.0,18.8299,19.0609,18.815,19.0311,200553.0
2015-08-19 14:30:00,25.55,25.56,25.42,25.46,92894.0,19.0385,19.046,18.9417,18.9715,92894.0
2015-08-19 15:00:00,25.45,25.58,25.43,25.57,237211.0,18.964,19.0609,18.9491,19.0534,237211.0
2015-08-19 15:30:00,25.57,25.64,25.52,25.58,385573.0,19.0534,19.1056,19.0162,19.0609,385573.0
2015-08-20 09:30:00,25.5,25.75,25.43,25.51,413763.0,19.0013,19.1876,18.9491,19.0087,413763.0
2015-08-20 10:00:00,25.5,25.5,25.31,25.32,118100.0,19.0013,19.0013,18.8597,18.8671,118100.0
2015-08-20 10:30:00,25.34,25.42,25.33,25.37,170996.0,18.882,18.9417,18.8746,18.9044,170996.0
2015-08-20 11:00:00,25.37,25.39,25.24,25.36,245462.0,18.9044,18.9193,18.8075,18.8969,245462.0
2015-08-20 11:30:00,25.36,25.5,25.33,25.5,58510.0,18.8969,19.0013,18.8746,19.0013,58510.0
2015-08-20 12:00:00,25.51,25.53,25.35,25.35,100924.0,19.0087,19.0236,18.8895,18.8895,100924.0
2015-08-20 12:30:00,25.34,25.37,25.27,25.32,31204.0,18.882,18.9044,18.8299,18.8671,31204.0
2015-08-20 13:00:00,25.32,25.32,25.25,25.28,59703.0,18.8671,18.8671,18.815,18.8373,59703.0
2015-08-20 13:30:00,25.28,25.31,25.22,25.26,54236.0,18.8373,18.8597,18.7926,18.8224,54236.0
2015-08-20 14:00:00,25.25,25.27,25.15,25.15,111723.0,18.815,18.8299,18.7405,18.7405,111723.0
2015-08-20 14:30:00,25.15,25.16,25.08,25.12,69969.0,18.7405,18.7479,18.6883,18.7181,69969.0
2015-08-20 15:00:00,25.12,25.17,25.1,25.14,113757.0,18.7181,18.7554,18.7032,18.733,113757.0
2015-08-20 15:30:00,25.15,25.18,25.03,25.04,297147.0,18.7405,18.7628,18.651,18.6585,297147.0
2015-08-21 09:30:00,25.15,25.22,24.97,25.0,817871.0,18.7405,18.7926,18.6063,18.6287,817871.0
2015-08-21 10:00:00,25.01,25.05,24.87,24.9,495270.0,18.6361,18.6659,18.5318,18.5542,495270.0
2015-08-21 10:30:00,24.89,25.08,24.87,25.01,235145.0,18.5467,18.6883,18.5318,18.6361,235145.0
2015-08-21 11:00:00,25.01,25.14,25.0,25.07,252814.0,18.6361,18.733,18.6287,18.6809,252814.0
2015-08-21 11:30:00,25.06,25.12,24.94,25.02,231258.0,18.6734,18.7181,18.584,18.6436,231258.0
2015-08-21 12:00:00,25.01,25.14,25.0,25.01,56285.0,18.6361,18.733,18.6287,18.6361,56285.0
2015-08-21 12:30:00,25.02,25.08,24.94,24.95,109011.0,18.6436,18.6883,18.584,18.5914,109011.0
2015-08-21 13:00:00,24.94,25.05,24.94,25.04,138944.0,18.584,18.6659,18.584,18.6585,138944.0
2015-08-21 13:30:00,25.04,25.09,24.98,25.08,175601.0,18.6585,18.6958,18.6138,18.6883,175601.0
2015-08-21 14:00:00,25.07,25.11,24.99,25.0,367456.0,18.6809,18.7107,18.6212,18.6287,367456.0
2015-08-21 14:30:00,25.0,25.02,24.97,25.0,259126.0,18.6287,18.6436,18.6063,18.6287,259126.0
2015-08-21 15:00:00,25.0,25.02,24.84,24.87,650679.0,18.6287,18.6436,18.5095,18.5318,650679.0
2015-08-21 15:30:00,24.86,24.87,24.74,24.76,936781.0,18.5244,18.5318,18.435,18.4499,936781.0
2015-08-24 09:30:00,23.55,23.8,23.22,23.31,505752.0,17.5482,17.7345,17.3023,17.3694,505752.0
2015-08-24 10:00:00,23.3,23.65,23.21,23.51,1128799.0,17.3619,17.6227,17.2949,17.5184,1128799.0
2015-08-24 10:30:00,23.51,23.56,23.39,23.4,638922.0,17.5184,17.5557,17.429,17.4365,638922.0
2015-08-24 11:00:00,23.41,23.44,23.12,23.14,500693.0,17.4439,17.4663,17.2278,17.2427,500693.0
2015-08-24 11:30:00,23.14,23.41,23.11,23.39,253886.0,17.2427,17.4439,17.2204,17.429,253886.0
2015-08-24 12:00:00,23.37,23.45,23.32,23.39,446368.0,17.4141,17.4737,17.3768,17.429,446368.0
2015-08-24 12:30:00,23.39,23.51,23.38,23.48,401727.0,17.429,17.5184,17.4216,17.4961,401727.0
2015-08-24 13:00:00,23.49,23.53,23.39,23.42,448637.0,17.5035,17.5333,17.429,17.4514,448637.0
2015-08-24 13:30:00,23.42,23.42,23.29,23.3,349168.0,17.4514,17.4514,17.3545,17.3619,349168.0
2015-08-24 14:00:00,23.31,23.35,23.13,23.16,447359.0,17.3694,17.3992,17.2353,17.2576,447359.0
2015-08-24 14:30:00,23.17,23.24,23.05,23.08,366991.0,17.2651,17.3172,17.1757,17.198,366991.0
2015-08-24 15:00:00,23.07,23.12,22.92,22.96,806947.0,17.1906,17.2278,17.0788,17.1086,806947.0
2015-08-24 15:30:00,22.95,23.18,22.9,22.95,1407695.0,17.1011,17.2725,17.0639,17.1011,1407695.0
2015-08-25 09:30:00,23.95,24.02,23.26,23.38,679611.0,17.8463,17.8984,17.3321,17.4216,679611.0
2015-08-25 10:00:00,23.4,23.43,23.27,23.31,335194.0,17.4365,17.4588,17.3396,17.3694,335194.0
2015-08-25 10:30:00,23.31,23.35,23.25,23.29,442670.0,17.3694,17.3992,17.3247,17.3545,442670.0
2015-08-25 11:00:00,23.3,23.47,23.3,23.44,457847.0,17.3619,17.4886,17.3619,17.4663,457847.0
2015-08-25 11:30:00,23.44,23.45,23.28,23.28,127021.0,17.4663,17.4737,17.347,17.347,127021.0
2015-08-25 12:00:00,23.28,23.35,23.23,23.3,115440.0,17.347,17.3992,17.3098,17.3619,115440.0
2015-08-25 12:30:00,23.31,23.31,23.24,23.27,341483.0,17.3694,17.3694,17.3172,17.3396,341483.0
2015-08-25 13:00:00,23.27,23.4,23.24,23.29,253323.0,17.3396,17.4365,17.3172,17.3545,253323.0
2015-08-25 13:30:00,23.29,23.32,23.22,23.23,160651.0,17.3545,17.3768,17.3023,17.3098,160651.0
2015-08-25 14:00:00,23.24,23.3,23.22,23.23,162928.0,17.3172,17.3619,17.3023,17.3098,162928.0
2015-08-25 14:30:00,23.23,23.26,23.19,23.23,189244.0,17.3098,17.3321,17.28,17.3098,189244.0
2015-08-25 15:00:00,23.23,23.27,23.07,23.1,350481.0,17.3098,17.3396,17.1906,17.2129,350481.0
2015-08-25 15:30:00,23.09,23.12,22.87,22.89,858661.0,17.2055,17.2278,17.0415,17.0564,858661.0
2015-08-26 09:30:00,24.16,24.2,23.64,23.82,643318.0,18.0028,18.0326,17.6153,17.7494,643318.0
2015-08-26 10:00:00,23.83,23.84,23.67,23.75,557838.0,17.7569,17.7643,17.6376,17.6973,557838.0
2015-08-26 10:30:00,23.76,23.87,23.56,23.62,453644.0,17.7047,17.7867,17.5557,17.6004,453644.0
2015-08-26 11:00:00,23.62,23.68,23.59,23.62,339740.0,17.6004,17.6451,17.578,17.6004,339740.0
2015-08-26 11:30:00,23.62,23.65,23.53,23.63,183377.0,17.6004,17.6227,17.5333,17.6078,183377.0
2015-08-26 12:00:00,23.62,23.63,23.52,23.54,98051.0,17.6004,17.6078,17.5259,17.5408,98051.0
2015-08-26 12:30:00,23.54,23.55,23.4,23.53,114440.0,17.5408,17.5482,17.4365,17.5333,114440.0
2015-08-26 13:00:00,23.52,23.54,23.35,23.47,145627.0,17.5259,17.5408,17.3992,17.4886,145627.0
2015-08-26 13:30:00,23.48,23.61,23.44,23.51,163890.0,17.4961,17.5929,17.4663,17.5184,163890.0
2015-08-26 14:00:00,23.51,23.52,23.39,23.42,164670.0,17.5184,17.5259,17.429,17.4514,164670.0
2015-08-26 14:30:00,23.42,23.61,23.42,23.53,156166.0,17.4514,17.5929,17.4514,17.5333,156166.0
2015-08-26 15:00:00,23.53,23.74,23.49,23.68,260267.0,17.5333,17.6898,17.5035,17.6451,260267.0
2015-08-26 15:30:00,23.68,23.88,23.68,23.81,475870.0,17.6451,17.7941,17.6451,17.742,475870.0
2015-08-27 09:30:00,24.15,24.58,24.15,24.39,526548.0,17.9953,18.3157,17.9953,18.1742,526548.0
2015-08-27 10:00:00,24.4,24.69,24.35,24.66,332495.0,18.1816,18.3977,18.1443,18.3753,332495.0
2015-08-27 10:30:00,24.66,25.44,24.64,25.41,677277.0,18.3753,18.9566,18.3604,18.9342,677277.0
2015-08-27 11:00:00,25.41,25.55,25.33,25.48,508736.0,18.9342,19.0385,18.8746,18.9864,508736.0
2015-08-27 11:30:00,25.48,25.56,25.31,25.53,321272.0,18.9864,19.046,18.8597,19.0236,321272.0
2015-08-27 12:00:00,25.54,25.76,25.53,25.76,168547.0,19.0311,19.195,19.0236,19.195,168547.0
2015-08-27 12:30:00,25.77,25.8,25.67,25.79,129646.0,19.2025,19.2248,19.1279,19.2174,129646.0
2015-08-27 13:00:00,25.79,25.91,25.79,25.86,102040.0,19.2174,19.3068,19.2174,19.2695,102040.0
2015-08-27 13:30:00,25.86,25.91,25.83,25.89,144304.0,19.2695,19.3068,19.2472,19.2919,144304.0
2015-08-27 14:00:00,25.89,25.94,25.7,25.72,100332.0,19.2919,19.3291,19.1503,19.1652,100332.0
2015-08-27 14:30:00,25.71,25.79,25.41,25.43,139544.0,19.1577,19.2174,18.9342,18.9491,139544.0
2015-08-27 15:00:00,25.43,25.57,25.35,25.56,227296.0,18.9491,19.0534,18.8895,19.046,227296.0
2015-08-27 15:30:00,25.57,25.88,25.56,25.87,322671.0,19.0534,19.2844,19.046,19.277,322671.0
2015-08-28 09:30:00,25.36,25.94,25.36,25.86,402982.0,18.8969,19.3291,18.8969,19.2695,402982.0
2015-08-28 10:00:00,25.83,26.19,25.75,26.15,326543.0,19.2472,19.5154,19.1876,19.4856,326543.0
2015-08-28 10:30:00,26.15,26.26,25.97,26.03,446060.0,19.4856,19.5676,19.3515,19.3962,446060.0
2015-08-28 11:00:00,26.03,26.25,25.95,26.2,370015.0,19.3962,19.5601,19.3366,19.5229,370015.0
2015-08-28 11:30:00,26.2,26.31,25.99,26.03,267967.0,19.5229,19.6048,19.3664,19.3962,267967.0
2015-08-28 12:00:00,26.04,26.19,26.0,26.17,188860.0,19.4036,19.5154,19.3738,19.5005,188860.0
2015-08-28 12:30:00,26.17,26.36,26.16,26.3,228310.0,19.5005,19.6421,19.4931,19.5974,228310.0
2015-08-28 13:00:00,26.29,26.44,26.16,26.16,196633.0,19.5899,19.7017,19.4931,19.4931,196633.0
2015-08-28 13:30:00,26.16,26.22,26.0,26.13,114421.0,19.4931,19.5378,19.3738,19.4707,114421.0
2015-08-28 14:00:00,26.14,26.26,26.01,26.06,90889.0,19.4782,19.5676,19.3813,19.4185,90889.0
2015-08-28 14:30:00,26.07,26.13,26.0,26.1,146803.0,19.426,19.4707,19.3738,19.4484,146803.0
2015-08-28 15:00:00,26.1,26.1,26.04,26.08,126417.0,19.4484,19.4484,19.4036,19.4334,126417.0
2015-08-28 15:30:00,26.08,26.23,26.04,26.21,364155.0,19.4334,19.5452,19.4036,19.5303,364155.0
2015-08-31 09:30:00,25.59,25.6,25.27,25.39,363996.0,19.0683,19.0758,18.8299,18.9193,363996.0
2015-08-31 10:00:00,25.39,25.57,25.3,25.57,281097.0,18.9193,19.0534,18.8522,19.0534,281097.0
2015-08-31 10:30:00,25.57,25.71,25.53,25.59,213595.0,19.0534,19.1577,19.0236,19.0683,213595.0
2015-08-31 11:00:00,25.59,26.03,25.55,26.01,342006.0,19.0683,19.3962,19.0385,19.3813,342006.0
2015-08-31 11:30:00,26.01,26.38,25.94,26.28,230558.0,19.3813,19.657,19.3291,19.5825,230558.0
2015-08-31 12:00:00,26.29,26.45,26.23,26.26,216718.0,19.5899,19.7092,19.5452,19.5676,216718.0
2015-08-31 12:30:00,26.27,26.47,26.22,26.35,108865.0,19.575,19.7241,19.5378,19.6346,108865.0
2015-08-31 13:00:00,26.36,26.56,26.35,26.51,157604.0,19.6421,19.7911,19.6346,19.7539,157604.0
2015-08-31 13:30:00,26.5,26.68,26.48,26.67,219709.0,19.7464,19.8805,19.7315,19.8731,219709.0
2015-08-31 14:00:00,26.67,26.74,26.54,26.69,252547.0,19.8731,19.9252,19.7762,19.888,252547.0
2015-08-31 14:30:00,26.69,26.71,26.57,26.65,237631.0,19.888,19.9029,19.7986,19.8582,237631.0
2015-08-31 15:00:00,26.65,26.73,26.6,26.6,245674.0,19.8582,19.9178,19.8209,19.8209,245674.0
2015-08-31 15:30:00,26.6,26.73,26.6,26.63,512848.0,19.8209,19.9178,19.8209,19.8433,512848.0
2015-09-01 09:30:00,25.73,26.13,25.67,25.98,378524.0,19.1726,19.4707,19.1279,19.3589,378524.0
2015-09-01 10:00:00,25.98,25.99,25.78,25.85,555297.0,19.3589,19.3664,19.2099,19.2621,555297.0
2015-09-01 10:30:00,25.84,25.96,25.62,25.71,381727.0,19.2546,19.344,19.0907,19.1577,381727.0
2015-09-01 11:00:00,25.71,26.06,25.69,25.96,223652.0,19.1577,19.4185,19.1428,19.344,223652.0
2015-09-01 11:30:00,25.96,26.04,25.89,25.91,108398.0,19.344,19.4036,19.2919,19.3068,108398.0
2015-09-01 12:00:00,25.92,26.13,25.84,25.97,104174.0,19.3142,19.4707,19.2546,19.3515,104174.0
2015-09-01 12:30:00,25.97,26.12,25.89,25.91,115436.0,19.3515,19.4633,19.2919,19.3068,115436.0
2015-09-01 13:00:00,25.9,26.08,25.9,26.04,90239.0,19.2993,19.4334,19.2993,19.4036,90239.0
2015-09-01 13:30:00,26.03,26.1,25.94,26.1,147183.0,19.3962,19.4484,19.3291,19.4484,147183.0
2015-09-01 14:00:00,26.1,26.11,25.99,25.99,118345.0,19.4484,19.4558,19.3664,19.3664,118345.0
2015-09-01 14:30:00,25.99,26.04,25.85,25.85,160786.0,19.3664,19.4036,19.2621,19.2621,160786.0
2015-09-01 15:00:00,25.87,25.9,25.68,25.71,193448.0,19.277,19.2993,19.1354,19.1577,193448.0
2015-09-01 15:30:00,25.7,25.9,25.64,25.87,573247.0,19.1503,19.2993,19.1056,19.277,573247.0
2015-09-02 09:30:00,26.09,26.19,25.71,25.85,441467.0,19.4409,19.5154,19.1577,19.2621,441467.0
2015-09-02 10:00:00,25.84,25.93,25.6,25.6,207591.0,19.2546,19.3217,19.0758,19.0758,207591.0
2015-09-02 10:30:00,25.59,25.6,25.28,25.36,313298.0,19.0683,19.0758,18.8373,18.8969,313298.0
2015-09-02 11:00:00,25.37,25.59,25.36,25.54,177793.0,18.9044,19.0683,18.8969,19.0311,177793.0
2015-09-02 11:30:00,25.54,25.55,25.28,25.36,94891.0,19.0311,19.0385,18.8373,18.8969,94891.0
2015-09-02 12:00:00,25.36,25.52,25.34,25.48,94735.0,18.8969,19.0162,18.882,18.9864,94735.0
2015-09-02 12:30:00,25.48,25.66,25.46,25.63,125407.0,18.9864,19.1205,18.9715,19.0981,125407.0
2015-09-02 13:00:00,25.64,25.84,25.58,25.84,126557.0,19.1056,19.2546,19.0609,19.2546,126557.0
2015-09-02 13:30:00,25.84,25.9,25.76,25.79,81989.0,19.2546,19.2993,19.195,19.2174,81989.0
2015-09-02 14:00:00,25.8,25.86,25.72,25.84,131126.0,19.2248,19.2695,19.1652,19.2546,131126.0
2015-09-02 14:30:00,25.85,25.92,25.77,25.82,104958.0,19.2621,19.3142,19.2025,19.2397,104958.0
2015-09-02 15:00:00,25.83,25.89,25.72,25.84,110268.0,19.2472,19.2919,19.1652,19.2546,110268.0
2015-09-02 15:30:00,25.84,25.9,25.82,25.9,218084.0,19.2546,19.2993,19.2397,19.2993,218084.0
2015-09-03 09:30:00,25.79,26.47,25.75,26.41,372322.0,19.2174,19.7241,19.1876,19.6793,372322.0
2015-09-03 10:00:00,26.42,26.71,26.39,26.68,191920.0,19.6868,19.9029,19.6644,19.8805,191920.0
2015-09-03 10:30:00,26.68,26.81,26.61,26.77,202911.0,19.8805,19.9774,19.8284,19.9476,202911.0
2015-09-03 11:00:00,26.77,26.81,26.62,26.67,242376.0,19.9476,19.9774,19.8358,19.8731,242376.0
2015-09-03 11:30:00,26.68,26.85,26.59,26.64,116426.0,19.8805,20.0072,19.8135,19.8507,116426.0
2015-09-03 12:00:00,26.65,26.67,26.58,26.62,100362.0,19.8582,19.8731,19.806,19.8358,100362.0
2015-09-03 12:30:00,26.62,26.63,26.5,26.54,56262.0,19.8358,19.8433,19.7464,19.7762,56262.0
2015-09-03 13:00:00,26.55,26.56,26.26,26.53,120848.0,19.7837,19.7911,19.5676,19.7688,120848.0
2015-09-03 13:30:00,26.52,26.54,26.41,26.44,134556.0,19.7613,19.7762,19.6793,19.7017,134556.0
2015-09-03 14:00:00,26.42,26.52,26.38,26.52,80682.0,19.6868,19.7613,19.657,19.7613,80682.0
2015-09-03 14:30:00,26.52,26.59,26.49,26.54,72189.0,19.7613,19.8135,19.739,19.7762,72189.0
2015-09-03 15:00:00,26.54,26.57,26.44,26.5,140039.0,19.7762,19.7986,19.7017,19.7464,140039.0
2015-09-03 15:30:00,26.5,26.61,26.43,26.54,369921.0,19.7464,19.8284,19.6943,19.7762,369921.0
2015-09-04 09:30:00,25.73,25.95,25.54,25.63,371732.0,19.1726,19.3366,19.0311,19.0981,371732.0
2015-09-04 10:00:00,25.63,25.67,25.43,25.5,253067.0,19.0981,19.1279,18.9491,19.0013,253067.0
2015-09-04 10:30:00,25.48,25.65,25.48,25.58,146069.0,18.9864,19.113,18.9864,19.0609,146069.0
2015-09-04 11:00:00,25.59,25.67,25.55,25.59,140023.0,19.0683,19.1279,19.0385,19.0683,140023.0
2015-09-04 11:30:00,25.58,25.62,25.5,25.52,73039.0,19.0609,19.0907,19.0013,19.0162,73039.0
2015-09-04 12:00:00,25.52,25.63,25.5,25.58,42132.0,19.0162,19.0981,19.0013,19.0609,42132.0
2015-09-04 12:30:00,25.58,25.63,25.55,25.55,39754.0,19.0609,19.0981,19.0385,19.0385,39754.0
2015-09-04 13:00:00,25.55,25.73,25.51,25.72,62132.0,19.0385,19.1726,19.0087,19.1652,62132.0
2015-09-04 13:30:00,25.71,25.77,25.69,25.71,56378.0,19.1577,19.2025,19.1428,19.1577,56378.0
2015-09-04 14:00:00,25.71,25.73,25.6,25.61,59298.0,19.1577,19.1726,19.0758,19.0832,59298.0
2015-09-04 14:30:00,25.61,25.66,25.59,25.63,49066.0,19.0832,19.1205,19.0683,19.0981,49066.0
2015-09-04 15:00:00,25.64,25.7,25.62,25.68,72378.0,19.1056,19.1503,19.0907,19.1354,72378.0
2015-09-04 15:30:00,25.69,25.78,25.64,25.65,222115.0,19.1428,19.2099,19.1056,19.113,222115.0
2015-09-08 09:30:00,26.17,26.21,25.74,25.79,318616.0,19.5005,19.5303,19.1801,19.2174,318616.0
2015-09-08 10:00:00,25.8,25.97,25.71,25.95,260925.0,19.2248,19.3515,19.1577,19.3366,260925.0
2015-09-08 10:30:00,25.95,25.97,25.83,25.91,202034.0,19.3366,19.3515,19.2472,19.3068,202034.0
2015-09-08 11:00:00,25.91,25.94,25.85,25.88,267548.0,19.3068,19.3291,19.2621,19.2844,267548.0
2015-09-08 11:30:00,25.88,25.88,25.77,25.79,113387.0,19.2844,19.2844,19.2025,19.2174,113387.0
2015-09-08 12:00:00,25.8,25.92,25.79,25.91,94434.0,19.2248,19.3142,19.2174,19.3068,94434.0
2015-09-08 12:30:00,25.91,25.91,25.63,25.63,150807.0,19.3068,19.3068,19.0981,19.0981,150807.0
2015-09-08 13:00:00,25.64,25.73,25.64,25.69,83475.0,19.1056,19.1726,19.1056,19.1428,83475.0
2015-09-08 13:30:00,25.69,25.78,25.66,25.74,85429.0,19.1428,19.2099,19.1205,19.1801,85429.0
2015-09-08 14:00:00,25.74,25.84,25.73,25.8,86140.0,19.1801,19.2546,19.1726,19.2248,86140.0
2015-09-08 14:30:00,25.81,25.89,25.79,25.8,111415.0,19.2323,19.2919,19.2174,19.2248,111415.0
2015-09-08 15:00:00,25.8,25.87,25.79,25.87,161628.0,19.2248,19.277,19.2174,19.277,161628.0
2015-09-08 15:30:00,25.87,25.92,25.87,25.9,394700.0,19.277,19.3142,19.277,19.2993,394700.0
2015-09-09 09:30:00,26.3,26.49,26.13,26.28,346789.0,19.5974,19.739,19.4707,19.5825,346789.0
2015-09-09 10:00:00,26.28,26.47,26.24,26.33,139231.0,19.5825,19.7241,19.5527,19.6197,139231.0
2015-09-09 10:30:00,26.35,26.36,26.13,26.13,127504.0,19.6346,19.6421,19.4707,19.4707,127504.0
2015-09-09 11:00:00,26.14,26.15,25.99,26.03,114988.0,19.4782,19.4856,19.3664,19.3962,114988.0
2015-09-09 11:30:00,26.04,26.12,25.82,25.9,80338.0,19.4036,19.4633,19.2397,19.2993,80338.0
2015-09-09 12:00:00,25.9,25.91,25.79,25.85,123012.0,19.2993,19.3068,19.2174,19.2621,123012.0
2015-09-09 12:30:00,25.85,25.88,25.75,25.76,120728.0,19.2621,19.2844,19.1876,19.195,120728.0
2015-09-09 13:00:00,25.76,25.79,25.63,25.65,129310.0,19.195,19.2174,19.0981,19.113,129310.0
2015-09-09 13:30:00,25.65,25.65,25.45,25.47,140759.0,19.113,19.113,18.964,18.9789,140759.0
2015-09-09 14:00:00,25.48,25.53,25.45,25.5,255513.0,18.9864,19.0236,18.964,19.0013,255513.0
2015-09-09 14:30:00,25.5,25.64,25.46,25.6,213923.0,19.0013,19.1056,18.9715,19.0758,213923.0
2015-09-09 15:00:00,25.59,25.67,25.55,25.56,298317.0,19.0683,19.1279,19.0385,19.046,298317.0
2015-09-09 15:30:00,25.55,25.56,25.42,25.49,540977.0,19.0385,19.046,18.9417,18.9938,540977.0
2015-09-10 09:30:00,25.49,25.55,25.06,25.11,453625.0,18.9938,19.0385,18.6734,18.7107,453625.0
2015-09-10 10:00:00,25.11,25.22,25.02,25.12,282675.0,18.7107,18.7926,18.6436,18.7181,282675.0
2015-09-10 10:30:00,25.12,25.42,25.12,25.28,297661.0,18.7181,18.9417,18.7181,18.8373,297661.0
2015-09-10 11:00:00,25.27,25.37,25.25,25.32,378483.0,18.8299,18.9044,18.815,18.8671,378483.0
2015-09-10 11:30:00,25.33,25.65,25.32,25.61,121014.0,18.8746,19.113,18.8671,19.0832,121014.0
2015-09-10 12:00:00,25.61,25.69,25.55,25.62,155467.0,19.0832,19.1428,19.0385,19.0907,155467.0
2015-09-10 12:30:00,25.62,25.8,25.6,25.77,148820.0,19.0907,19.2248,19.0758,19.2025,148820.0
2015-09-10 13:00:00,25.77,25.9,25.74,25.9,108290.0,19.2025,19.2993,19.1801,19.2993,108290.0
2015-09-10 13:30:00,25.89,26.05,25.84,25.86,184629.0,19.2919,19.4111,19.2546,19.2695,184629.0
2015-09-10 14:00:00,25.86,25.89,25.77,25.83,135990.0,19.2695,19.2919,19.2025,19.2472,135990.0
2015-09-10 14:30:00,25.84,25.86,25.67,25.68,131503.0,19.2546,19.2695,19.1279,19.1354,131503.0
2015-09-10 15:00:00,25.68,25.72,25.62,25.68,238032.0,19.1354,19.1652,19.0907,19.1354,238032.0
2015-09-10 15:30:00,25.67,25.74,25.61,25.7,431879.0,19.1279,19.1801,19.0832,19.1503,431879.0
2015-09-11 09:30:00,25.67,25.68,25.26,25.26,430628.0,19.1279,19.1354,18.8224,18.8224,430628.0
2015-09-11 10:00:00,25.26,25.39,25.24,25.36,158150.0,18.8224,18.9193,18.8075,18.8969,158150.0
2015-09-11 10:30:00,25.35,25.37,25.17,25.17,186983.0,18.8895,18.9044,18.7554,18.7554,186983.0
2015-09-11 11:00:00,25.17,25.22,25.13,25.18,180504.0,18.7554,18.7926,18.7256,18.7628,180504.0
2015-09-11 11:30:00,25.2,25.31,25.13,25.26,70722.0,18.7777,18.8597,18.7256,18.8224,70722.0
2015-09-11 12:00:00,25.27,25.38,25.21,25.24,87686.0,18.8299,18.9118,18.7852,18.8075,87686.0
2015-09-11 12:30:00,25.24,25.35,25.17,25.33,113782.0,18.8075,18.8895,18.7554,18.8746,113782.0
2015-09-11 13:00:00,25.33,25.42,25.33,25.42,108456.0,18.8746,18.9417,18.8746,18.9417,108456.0
2015-09-11 13:30:00,25.41,25.43,25.35,25.41,79699.0,18.9342,18.9491,18.8895,18.9342,79699.0
2015-09-11 14:00:00,25.42,25.45,25.34,25.36,72238.0,18.9417,18.964,18.882,18.8969,72238.0
2015-09-11 14:30:00,25.37,25.41,25.29,25.31,86421.0,18.9044,18.9342,18.8448,18.8597,86421.0
2015-09-11 15:00:00,25.32,25.36,25.3,25.35,116522.0,18.8671,18.8969,18.8522,18.8895,116522.0
2015-09-11 15:30:00,25.36,25.43,25.35,25.43,240061.0,18.8969,18.9491,18.8895,18.9491,240061.0
2015-09-14 09:30:00,24.86,24.86,24.55,24.72,330705.0,18.5244,18.5244,18.2934,18.42,330705.0
2015-09-14 10:00:00,24.72,24.82,24.59,24.6,278883.0,18.42,18.4946,18.3232,18.3306,278883.0
2015-09-14 10:30:00,24.61,24.83,24.59,24.83,237335.0,18.3381,18.502,18.3232,18.502,237335.0
2015-09-14 11:00:00,24.82,24.91,24.81,24.82,221347.0,18.4946,18.5616,18.4871,18.4946,221347.0
2015-09-14 11:30:00,24.81,24.83,24.67,24.78,110570.0,18.4871,18.502,18.3828,18.4648,110570.0
2015-09-14 12:00:00,24.79,24.9,24.75,24.89,118610.0,18.4722,18.5542,18.4424,18.5467,118610.0
2015-09-14 12:30:00,24.89,24.91,24.73,24.75,174211.0,18.5467,18.5616,18.4275,18.4424,174211.0
2015-09-14 13:00:00,24.74,24.77,24.7,24.74,61099.0,18.435,18.4573,18.4051,18.435,61099.0
2015-09-14 13:30:00,24.74,24.81,24.67,24.69,109533.0,18.435,18.4871,18.3828,18.3977,109533.0
2015-09-14 14:00:00,24.69,24.72,24.61,24.64,106711.0,18.3977,18.42,18.3381,18.3604,106711.0
2015-09-14 14:30:00,24.64,24.72,24.63,24.68,80105.0,18.3604,18.42,18.353,18.3902,80105.0
2015-09-14 15:00:00,24.67,24.76,24.66,24.74,116840.0,18.3828,18.4499,18.3753,18.435,116840.0
2015-09-14 15:30:00,24.73,24.77,24.68,24.72,456494.0,18.4275,18.4573,18.3902,18.42,456494.0
2015-09-15 09:30:00,25.14,25.36,25.03,25.3,255553.0,18.733,18.8969,18.651,18.8522,255553.0
2015-09-15 10:00:00,25.3,25.3,25.12,25.17,208215.0,18.8522,18.8522,18.7181,18.7554,208215.0
2015-09-15 10:30:00,25.18,25.34,25.17,25.29,173286.0,18.7628,18.882,18.7554,18.8448,173286.0
2015-09-15 11:00:00,25.29,25.43,25.29,25.35,141228.0,18.8448,18.9491,18.8448,18.8895,141228.0
2015-09-15 11:30:00,25.35,25.39,25.28,25.29,50716.0,18.8895,18.9193,18.8373,18.8448,50716.0
2015-09-15 12:00:00,25.28,25.42,25.28,25.34,53341.0,18.8373,18.9417,18.8373,18.882,53341.0
2015-09-15 12:30:00,25.35,25.36,25.24,25.28,101824.0,18.8895,18.8969,18.8075,18.8373,101824.0
2015-09-15 13:00:00,25.28,25.33,25.26,25.28,49238.0,18.8373,18.8746,18.8224,18.8373,49238.0
2015-09-15 13:30:00,25.28,25.38,25.27,25.3,87469.0,18.8373,18.9118,18.8299,18.8522,87469.0
2015-09-15 14:00:00,25.3,25.34,25.25,25.34,70358.0,18.8522,18.882,18.815,18.882,70358.0
2015-09-15 14:30:00,25.34,25.34,25.29,25.33,50319.0,18.882,18.882,18.8448,18.8746,50319.0
2015-09-15 15:00:00,25.33,25.36,25.32,25.35,76227.0,18.8746,18.8969,18.8671,18.8895,76227.0
2015-09-15 15:30:00,25.35,25.36,25.31,25.34,167120.0,18.8895,18.8969,18.8597,18.882,167120.0
2015-09-16 09:30:00,25.68,26.01,25.63,25.8,269316.0,19.1354,19.3813,19.0981,19.2248,269316.0
2015-09-16 10:00:00,25.79,25.99,25.76,25.96,190896.0,19.2174,19.3664,19.195,19.344,190896.0
2015-09-16 10:30:00,25.95,26.05,25.84,25.96,253881.0,19.3366,19.4111,19.2546,19.344,253881.0
2015-09-16 11:00:00,25.96,26.14,25.96,26.09,206490.0,19.344,19.4782,19.344,19.4409,206490.0
2015-09-16 11:30:00,26.1,26.12,25.84,25.89,174749.0,19.4484,19.4633,19.2546,19.2919,174749.0
2015-09-16 12:00:00,25.89,26.03,25.85,25.93,164606.0,19.2919,19.3962,19.2621,19.3217,164606.0
2015-09-16 12:30:00,25.93,25.94,25.85,25.86,121788.0,19.3217,19.3291,19.2621,19.2695,121788.0
2015-09-16 13:00:00,25.85,25.93,25.82,25.87,141634.0,19.2621,19.3217,19.2397,19.277,141634.0
2015-09-16 13:30:00,25.87,25.88,25.72,25.78,122891.0,19.277,19.2844,19.1652,19.2099,122891.0
2015-09-16 14:00:00,25.78,25.82,25.73,25.74,151442.0,19.2099,19.2397,19.1726,19.1801,151442.0
2015-09-16 14:30:00,25.74,25.87,25.69,25.85,127572.0,19.1801,19.277,19.1428,19.2621,127572.0
2015-09-16 15:00:00,25.85,26.0,25.83,25.96,232513.0,19.2621,19.3738,19.2472,19.344,232513.0
2015-09-16 15:30:00,25.97,26.0,25.92,25.97,330016.0,19.3515,19.3738,19.3142,19.3515,330016.0
2015-09-17 09:30:00,25.99,26.13,25.84,26.08,367668.0,19.3664,19.4707,19.2546,19.4334,367668.0
2015-09-17 10:00:00,26.07,26.17,25.96,26.09,122224.0,19.426,19.5005,19.344,19.4409,122224.0
2015-09-17 10:30:00,26.11,26.13,26.0,26.09,197620.0,19.4558,19.4707,19.3738,19.4409,197620.0
2015-09-17 11:00:00,26.09,26.23,26.08,26.18,212536.0,19.4409,19.5452,19.4334,19.508,212536.0
2015-09-17 11:30:00,26.19,26.23,26.07,26.17,69980.0,19.5154,19.5452,19.426,19.5005,69980.0
2015-09-17 12:00:00,26.18,26.21,26.12,26.14,111873.0,19.508,19.5303,19.4633,19.4782,111873.0
2015-09-17 12:30:00,26.14,26.15,26.07,26.11,71447.0,19.4782,19.4856,19.426,19.4558,71447.0
2015-09-17 13:00:00,26.13,26.2,26.11,26.17,112145.0,19.4707,19.5229,19.4558,19.5005,112145.0
2015-09-17 13:30:00,26.18,26.3,26.17,26.22,103722.0,19.508,19.5974,19.5005,19.5378,103722.0
2015-09-17 14:00:00,26.24,26.54,26.16,26.34,181371.0,19.5527,19.7762,19.4931,19.6272,181371.0
2015-09-17 14:30:00,26.34,26.79,26.32,26.64,235158.0,19.6272,19.9625,19.6123,19.8507,235158.0
2015-09-17 15:00:00,26.65,26.68,26.23,26.37,326354.0,19.8582,19.8805,19.5452,19.6495,326354.0
2015-09-17 15:30:00,26.37,26.43,26.26,26.3,414753.0,19.6495,19.6943,19.5676,19.5974,414753.0
2015-09-18 09:30:00,25.91,25.92,25.47,25.72,463252.0,19.3068,19.3142,18.9789,19.1652,463252.0
2015-09-18 10:00:00,25.71,25.85,25.67,25.76,232706.0,19.1577,19.2621,19.1279,19.195,232706.0
2015-09-18 10:30:00,25.76,25.93,25.75,25.9,142392.0,19.195,19.3217,19.1876,19.2993,142392.0
2015-09-18 11:00:00,25.9,25.94,25.72,25.72,158826.0,19.2993,19.3291,19.1652,19.1652,158826.0
2015-09-18 11:30:00,25.72,25.89,25.7,25.83,73721.0,19.1652,19.2919,19.1503,19.2472,73721.0
2015-09-18 12:00:00,25.85,25.88,25.79,25.82,62607.0,19.2621,19.2844,19.2174,19.2397,62607.0
2015-09-18 12:30:00,25.83,25.86,25.78,25.84,61742.0,19.2472,19.2695,19.2099,19.2546,61742.0
2015-09-18 13:00:00,25.84,25.9,25.75,25.78,143861.0,19.2546,19.2993,19.1876,19.2099,143861.0
2015-09-18 13:30:00,25.78,25.79,25.62,25.63,107490.0,19.2099,19.2174,19.0907,19.0981,107490.0
2015-09-18 14:00:00,25.63,25.74,25.59,25.68,144630.0,19.0981,19.1801,19.0683,19.1354,144630.0
2015-09-18 14:30:00,25.68,25.7,25.62,25.69,58851.0,19.1354,19.1503,19.0907,19.1428,58851.0
2015-09-18 15:00:00,25.7,25.71,25.54,25.55,123684.0,19.1503,19.1577,19.0311,19.0385,123684.0
2015-09-18 15:30:00,25.55,25.59,25.5,25.58,359437.0,19.0385,19.0683,19.0013,19.0609,359437.0
2015-09-21 09:30:00,25.77,25.81,25.46,25.51,347242.0,19.2025,19.2323,18.9715,19.0087,347242.0
2015-09-21 10:00:00,25.51,25.66,25.42,25.6,152164.0,19.0087,19.1205,18.9417,19.0758,152164.0
2015-09-21 10:30:00,25.6,25.78,25.59,25.7,93278.0,19.0758,19.2099,19.0683,19.1503,93278.0
2015-09-21 11:00:00,25.71,25.78,25.69,25.78,96809.0,19.1577,19.2099,19.1428,19.2099,96809.0
2015-09-21 11:30:00,25.78,25.85,25.69,25.84,63561.0,19.2099,19.2621,19.1428,19.2546,63561.0
2015-09-21 12:00:00,25.84,25.92,25.82,25.92,69530.0,19.2546,19.3142,19.2397,19.3142,69530.0
2015-09-21 12:30:00,25.93,25.93,25.79,25.84,73348.0,19.3217,19.3217,19.2174,19.2546,73348.0
2015-09-21 13:00:00,25.84,25.87,25.82,25.84,66426.0,19.2546,19.277,19.2397,19.2546,66426.0
2015-09-21 13:30:00,25.84,25.85,25.63,25.64,102031.0,19.2546,19.2621,19.0981,19.1056,102031.0
2015-09-21 14:00:00,25.63,25.68,25.57,25.59,135137.0,19.0981,19.1354,19.0534,19.0683,135137.0
2015-09-21 14:30:00,25.58,25.71,25.56,25.69,143581.0,19.0609,19.1577,19.046,19.1428,143581.0
2015-09-21 15:00:00,25.69,25.7,25.63,25.64,120521.0,19.1428,19.1503,19.0981,19.1056,120521.0
2015-09-21 15:30:00,25.65,25.65,25.59,25.65,228424.0,19.113,19.113,19.0683,19.113,228424.0
2015-09-22 09:30:00,25.1,25.37,24.99,25.34,295557.0,18.7032,18.9044,18.6212,18.882,295557.0
2015-09-22 10:00:00,25.34,25.43,25.03,25.07,201729.0,18.882,18.9491,18.651,18.6809,201729.0
2015-09-22 10:30:00,25.07,25.13,24.94,25.1,260247.0,18.6809,18.7256,18.584,18.7032,260247.0
2015-09-22 11:00:00,25.1,25.27,25.06,25.16,202486.0,18.7032,18.8299,18.6734,18.7479,202486.0
2015-09-22 11:30:00,25.17,25.22,25.14,25.18,47288.0,18.7554,18.7926,18.733,18.7628,47288.0
2015-09-22 12:00:00,25.17,25.24,25.15,25.22,56663.0,18.7554,18.8075,18.7405,18.7926,56663.0
2015-09-22 12:30:00,25.22,25.23,25.07,25.07,65939.0,18.7926,18.8001,18.6809,18.6809,65939.0
2015-09-22 13:00:00,25.07,25.13,25.02,25.03,59901.0,18.6809,18.7256,18.6436,18.651,59901.0
2015-09-22 13:30:00,25.03,25.22,25.02,25.21,68143.0,18.651,18.7926,18.6436,18.7852,68143.0
2015-09-22 14:00:00,25.2,25.24,25.19,25.24,91004.0,18.7777,18.8075,18.7703,18.8075,91004.0
2015-09-22 14:30:00,25.24,25.29,25.19,25.21,61154.0,18.8075,18.8448,18.7703,18.7852,61154.0
2015-09-22 15:00:00,25.22,25.28,25.19,25.28,76507.0,18.7926,18.8373,18.7703,18.8373,76507.0
2015-09-22 15:30:00,25.28,25.34,25.27,25.28,171109.0,18.8373,18.882,18.8299,18.8373,171109.0
2015-09-23 09:30:00,25.36,25.42,25.15,25.32,370496.0,18.8969,18.9417,18.7405,18.8671,370496.0
2015-09-23 10:00:00,25.31,25.36,24.97,24.98,247378.0,18.8597,18.8969,18.6063,18.6138,247378.0
2015-09-23 10:30:00,24.98,25.32,24.98,25.18,344790.0,18.6138,18.8671,18.6138,18.7628,344790.0
2015-09-23 11:00:00,25.18,25.22,24.95,24.97,244284.0,18.7628,18.7926,18.5914,18.6063,244284.0
2015-09-23 11:30:00,24.96,24.98,24.74,24.75,199520.0,18.5989,18.6138,18.435,18.4424,199520.0
2015-09-23 12:00:00,24.75,24.8,24.7,24.71,91392.0,18.4424,18.4797,18.4051,18.4126,91392.0
2015-09-23 12:30:00,24.72,24.78,24.67,24.76,88038.0,18.42,18.4648,18.3828,18.4499,88038.0
2015-09-23 13:00:00,24.76,24.8,24.66,24.69,93191.0,18.4499,18.4797,18.3753,18.3977,93191.0
2015-09-23 13:30:00,24.69,24.82,24.64,24.79,94961.0,18.3977,18.4946,18.3604,18.4722,94961.0
2015-09-23 14:00:00,24.78,24.88,24.75,24.75,88362.0,18.4648,18.5393,18.4424,18.4424,88362.0
2015-09-23 14:30:00,24.75,24.79,24.69,24.74,83381.0,18.4424,18.4722,18.3977,18.435,83381.0
2015-09-23 15:00:00,24.75,24.76,24.64,24.64,147880.0,18.4424,18.4499,18.3604,18.3604,147880.0
2015-09-23 15:30:00,24.64,24.8,24.61,24.73,501835.0,18.3604,18.4797,18.3381,18.4275,501835.0
2015-09-24 09:30:00,24.49,24.53,24.17,24.21,449928.0,18.2487,18.2785,18.0102,18.04,449928.0
2015-09-24 10:00:00,24.21,24.48,24.2,24.25,348764.0,18.04,18.2412,18.0326,18.0698,348764.0
2015-09-24 10:30:00,24.24,24.42,24.23,24.31,214617.0,18.0624,18.1965,18.0549,18.1145,214617.0
2015-09-24 11:00:00,24.31,24.32,24.1,24.12,306072.0,18.1145,18.122,17.9581,17.973,306072.0
2015-09-24 11:30:00,24.12,24.21,24.11,24.19,82277.0,17.973,18.04,17.9655,18.0251,82277.0
2015-09-24 12:00:00,24.18,24.27,24.17,24.26,115004.0,18.0177,18.0847,18.0102,18.0773,115004.0
2015-09-24 12:30:00,24.27,24.37,24.23,24.29,92745.0,18.0847,18.1592,18.0549,18.0996,92745.0
2015-09-24 13:00:00,24.29,24.43,24.26,24.34,141100.0,18.0996,18.204,18.0773,18.1369,141100.0
2015-09-24 13:30:00,24.34,24.46,24.31,24.42,132648.0,18.1369,18.2263,18.1145,18.1965,132648.0
2015-09-24 14:00:00,24.43,24.57,24.38,24.56,126199.0,18.204,18.3083,18.1667,18.3008,126199.0
2015-09-24 14:30:00,24.56,24.7,24.51,24.66,154144.0,18.3008,18.4051,18.2636,18.3753,154144.0
2015-09-24 15:00:00,24.66,24.69,24.49,24.57,171762.0,18.3753,18.3977,18.2487,18.3083,171762.0
2015-09-24 15:30:00,24.57,24.59,24.38,24.46,311327.0,18.3083,18.3232,18.1667,18.2263,311327.0
2015-09-25 09:30:00,24.73,24.74,24.43,24.51,293043.0,18.4275,18.435,18.204,18.2636,293043.0
2015-09-25 10:00:00,24.51,24.59,24.35,24.35,140053.0,18.2636,18.3232,18.1443,18.1443,140053.0
2015-09-25 10:30:00,24.35,24.44,24.29,24.36,212768.0,18.1443,18.2114,18.0996,18.1518,212768.0
2015-09-25 11:00:00,24.35,24.35,24.22,24.29,259768.0,18.1443,18.1443,18.0475,18.0996,259768.0
2015-09-25 11:30:00,24.29,24.3,24.19,24.23,100660.0,18.0996,18.1071,18.0251,18.0549,100660.0
2015-09-25 12:00:00,24.23,24.23,24.12,24.17,56835.0,18.0549,18.0549,17.973,18.0102,56835.0
2015-09-25 12:30:00,24.16,24.21,24.15,24.17,75333.0,18.0028,18.04,17.9953,18.0102,75333.0
2015-09-25 13:00:00,24.18,24.25,24.17,24.21,82935.0,18.0177,18.0698,18.0102,18.04,82935.0
2015-09-25 13:30:00,24.21,24.29,24.2,24.27,75812.0,18.04,18.0996,18.0326,18.0847,75812.0
2015-09-25 14:00:00,24.27,24.3,24.14,24.18,103000.0,18.0847,18.1071,17.9879,18.0177,103000.0
2015-09-25 14:30:00,24.18,24.18,24.06,24.18,221173.0,18.0177,18.0177,17.9283,18.0177,221173.0
2015-09-25 15:00:00,24.19,24.23,24.07,24.2,175481.0,18.0251,18.0549,17.9357,18.0326,175481.0
2015-09-25 15:30:00,24.21,24.28,24.17,24.27,283632.0,18.04,18.0922,18.0102,18.0847,283632.0
2015-09-28 09:30:00,23.96,23.96,23.63,23.73,210672.0,17.8537,17.8537,17.6078,17.6824,210672.0
2015-09-28 10:00:00,23.71,23.75,23.56,23.68,119622.0,17.6674,17.6973,17.5557,17.6451,119622.0
2015-09-28 10:30:00,23.68,23.82,23.65,23.73,138324.0,17.6451,17.7494,17.6227,17.6824,138324.0
2015-09-28 11:00:00,23.73,23.82,23.71,23.81,146338.0,17.6824,17.7494,17.6674,17.742,146338.0
2015-09-28 11:30:00,23.81,23.81,23.71,23.72,168702.0,17.742,17.742,17.6674,17.6749,168702.0
2015-09-28 12:00:00,23.73,23.74,23.62,23.7,145280.0,17.6824,17.6898,17.6004,17.66,145280.0
2015-09-28 12:30:00,23.69,23.73,23.66,23.71,73736.0,17.6525,17.6824,17.6302,17.6674,73736.0
2015-09-28 13:00:00,23.7,23.75,23.7,23.72,98635.0,17.66,17.6973,17.66,17.6749,98635.0
2015-09-28 13:30:00,23.73,23.78,23.7,23.75,88598.0,17.6824,17.7196,17.66,17.6973,88598.0
2015-09-28 14:00:00,23.75,23.76,23.62,23.67,128869.0,17.6973,17.7047,17.6004,17.6376,128869.0
2015-09-28 14:30:00,23.67,23.72,23.62,23.64,75820.0,17.6376,17.6749,17.6004,17.6153,75820.0
2015-09-28 15:00:00,23.64,23.68,23.62,23.63,128293.0,17.6153,17.6451,17.6004,17.6078,128293.0
2015-09-28 15:30:00,23.63,23.71,23.62,23.65,352444.0,17.6078,17.6674,17.6004,17.6227,352444.0
2015-09-29 09:30:00,24.07,24.15,23.86,24.15,402494.0,17.9357,17.9953,17.7792,17.9953,402494.0
2015-09-29 10:00:00,24.14,24.48,24.14,24.48,496180.0,17.9879,18.2412,17.9879,18.2412,496180.0
2015-09-29 10:30:00,24.49,24.6,24.46,24.52,324799.0,18.2487,18.3306,18.2263,18.271,324799.0
2015-09-29 11:00:00,24.53,24.55,24.36,24.38,194752.0,18.2785,18.2934,18.1518,18.1667,194752.0
2015-09-29 11:30:00,24.38,24.4,24.12,24.12,194252.0,18.1667,18.1816,17.973,17.973,194252.0
2015-09-29 12:00:00,24.12,24.14,24.02,24.12,194722.0,17.973,17.9879,17.8984,17.973,194722.0
2015-09-29 12:30:00,24.12,24.17,24.08,24.13,137338.0,17.973,18.0102,17.9432,17.9804,137338.0
2015-09-29 13:00:00,24.13,24.18,24.07,24.14,104178.0,17.9804,18.0177,17.9357,17.9879,104178.0
2015-09-29 13:30:00,24.14,24.3,24.13,24.23,103185.0,17.9879,18.1071,17.9804,18.0549,103185.0
2015-09-29 14:00:00,24.23,24.23,24.11,24.19,130072.0,18.0549,18.0549,17.9655,18.0251,130072.0
2015-09-29 14:30:00,24.19,24.19,24.09,24.11,138154.0,18.0251,18.0251,17.9506,17.9655,138154.0
2015-09-29 15:00:00,24.11,24.12,24.0,24.05,322621.0,17.9655,17.973,17.8835,17.9208,322621.0
2015-09-29 15:30:00,24.05,24.09,23.96,24.02,826898.0,17.9208,17.9506,17.8537,17.8984,826898.0
2015-09-30 09:30:00,24.45,24.47,24.03,24.09,639216.0,18.2189,18.2338,17.9059,17.9506,639216.0
2015-09-30 10:00:00,24.09,24.21,24.01,24.1,511819.0,17.9506,18.04,17.891,17.9581,511819.0
2015-09-30 10:30:00,24.09,24.11,23.91,23.96,410393.0,17.9506,17.9655,17.8165,17.8537,410393.0
2015-09-30 11:00:00,23.96,23.97,23.81,23.82,357933.0,17.8537,17.8612,17.742,17.7494,357933.0
2015-09-30 11:30:00,23.82,23.93,23.8,23.8,366957.0,17.7494,17.8314,17.7345,17.7345,366957.0
2015-09-30 12:00:00,23.81,23.84,23.69,23.81,102029.0,17.742,17.7643,17.6525,17.742,102029.0
2015-09-30 12:30:00,23.8,23.83,23.67,23.73,174755.0,17.7345,17.7569,17.6376,17.6824,174755.0
2015-09-30 13:00:00,23.74,23.78,23.68,23.71,136746.0,17.6898,17.7196,17.6451,17.6674,136746.0
2015-09-30 13:30:00,23.72,23.91,23.71,23.89,165127.0,17.6749,17.8165,17.6674,17.8016,165127.0
2015-09-30 14:00:00,23.88,24.02,23.86,23.97,187294.0,17.7941,17.8984,17.7792,17.8612,187294.0
2015-09-30 14:30:00,23.98,24.06,23.95,24.06,150464.0,17.8686,17.9283,17.8463,17.9283,150464.0
2015-09-30 15:00:00,24.06,24.09,23.97,24.01,248612.0,17.9283,17.9506,17.8612,17.891,248612.0
2015-09-30 15:30:00,24.01,24.11,24.0,24.1,493887.0,17.891,17.9655,17.8835,17.9581,493887.0
2015-10-01 09:30:00,24.85,25.11,24.74,24.74,413189.0,18.5169,18.7107,18.435,18.435,413189.0
2015-10-01 10:00:00,24.74,24.79,24.5,24.67,250962.0,18.435,18.4722,18.2561,18.3828,250962.0
2015-10-01 10:30:00,24.67,24.68,24.31,24.32,210224.0,18.3828,18.3902,18.1145,18.122,210224.0
2015-10-01 11:00:00,24.31,24.39,24.24,24.27,491590.0,18.1145,18.1742,18.0624,18.0847,491590.0
2015-10-01 11:30:00,24.29,24.48,24.24,24.24,142231.0,18.0996,18.2412,18.0624,18.0624,142231.0
2015-10-01 12:00:00,24.26,24.31,24.16,24.26,81115.0,18.0773,18.1145,18.0028,18.0773,81115.0
2015-10-01 12:30:00,24.26,24.28,24.16,24.2,77004.0,18.0773,18.0922,18.0028,18.0326,77004.0
2015-10-01 13:00:00,24.2,24.22,24.16,24.19,100937.0,18.0326,18.0475,18.0028,18.0251,100937.0
2015-10-01 13:30:00,24.19,24.32,24.15,24.29,123624.0,18.0251,18.122,17.9953,18.0996,123624.0
2015-10-01 14:00:00,24.3,24.36,24.25,24.3,78122.0,18.1071,18.1518,18.0698,18.1071,78122.0
2015-10-01 14:30:00,24.3,24.35,24.26,24.33,187532.0,18.1071,18.1443,18.0773,18.1294,187532.0
2015-10-01 15:00:00,24.33,24.35,24.27,24.3,215952.0,18.1294,18.1443,18.0847,18.1071,215952.0
2015-10-01 15:30:00,24.3,24.37,24.25,24.36,342695.0,18.1071,18.1592,18.0698,18.1518,342695.0
2015-10-02 09:30:00,24.59,24.85,24.5,24.85,519937.0,18.3232,18.5169,18.2561,18.5169,519937.0
2015-10-02 10:00:00,24.86,24.97,24.76,24.78,298121.0,18.5244,18.6063,18.4499,18.4648,298121.0
2015-10-02 10:30:00,24.76,24.87,24.71,24.87,182359.0,18.4499,18.5318,18.4126,18.5318,182359.0
2015-10-02 11:00:00,24.87,25.16,24.87,25.14,180643.0,18.5318,18.7479,18.5318,18.733,180643.0
2015-10-02 11:30:00,25.15,25.2,25.01,25.07,136442.0,18.7405,18.7777,18.6361,18.6809,136442.0
2015-10-02 12:00:00,25.08,25.27,25.04,25.17,140828.0,18.6883,18.8299,18.6585,18.7554,140828.0
2015-10-02 12:30:00,25.17,25.23,25.09,25.17,99291.0,18.7554,18.8001,18.6958,18.7554,99291.0
2015-10-02 13:00:00,25.17,25.42,25.17,25.32,171941.0,18.7554,18.9417,18.7554,18.8671,171941.0
2015-10-02 13:30:00,25.32,25.41,25.3,25.36,108859.0,18.8671,18.9342,18.8522,18.8969,108859.0
2015-10-02 14:00:00,25.36,25.53,25.34,25.51,187408.0,18.8969,19.0236,18.882,19.0087,187408.0
2015-10-02 14:30:00,25.52,25.53,25.44,25.44,112547.0,19.0162,19.0236,18.9566,18.9566,112547.0
2015-10-02 15:00:00,25.45,25.62,25.43,25.62,187402.0,18.964,19.0907,18.9491,19.0907,187402.0
2015-10-02 15:30:00,25.62,25.69,25.6,25.69,236603.0,19.0907,19.1428,19.0758,19.1428,236603.0
2015-10-05 09:30:00,26.27,26.4,26.08,26.13,428692.0,19.575,19.6719,19.4334,19.4707,428692.0
2015-10-05 10:00:00,26.16,26.43,26.13,26.38,345595.0,19.4931,19.6943,19.4707,19.657,345595.0
2015-10-05 10:30:00,26.39,26.45,26.31,26.4,216307.0,19.6644,19.7092,19.6048,19.6719,216307.0
2015-10-05 11:00:00,26.4,26.48,26.27,26.46,256510.0,19.6719,19.7315,19.575,19.7166,256510.0
2015-10-05 11:30:00,26.45,26.51,26.43,26.5,103871.0,19.7092,19.7539,19.6943,19.7464,103871.0
2015-10-05 12:00:00,26.48,26.53,26.43,26.48,89833.0,19.7315,19.7688,19.6943,19.7315,89833.0
2015-10-05 12:30:00,26.48,26.63,26.47,26.62,182665.0,19.7315,19.8433,19.7241,19.8358,182665.0
2015-10-05 13:00:00,26.62,26.64,26.52,26.61,199146.0,19.8358,19.8507,19.7613,19.8284,199146.0
2015-10-05 13:30:00,26.6,26.68,26.59,26.67,131425.0,19.8209,19.8805,19.8135,19.8731,131425.0
2015-10-05 14:00:00,26.67,26.73,26.6,26.68,151342.0,19.8731,19.9178,19.8209,19.8805,151342.0
2015-10-05 14:30:00,26.69,26.71,26.63,26.64,126067.0,19.888,19.9029,19.8433,19.8507,126067.0
2015-10-05 15:00:00,26.64,26.72,26.59,26.66,158065.0,19.8507,19.9103,19.8135,19.8656,158065.0
2015-10-05 15:30:00,26.66,26.67,26.59,26.59,285461.0,19.8656,19.8731,19.8135,19.8135,285461.0
2015-10-06 09:30:00,26.78,27.2,26.69,27.18,417312.0,19.9551,20.268,19.888,20.2531,417312.0
2015-10-06 10:00:00,27.18,27.18,26.87,26.87,185513.0,20.2531,20.2531,20.0221,20.0221,185513.0
2015-10-06 10:30:00,26.87,27.19,26.87,27.17,244043.0,20.0221,20.2606,20.0221,20.2457,244043.0
2015-10-06 11:00:00,27.17,27.48,27.17,27.43,426131.0,20.2457,20.4767,20.2457,20.4394,426131.0
2015-10-06 11:30:00,27.44,27.44,27.12,27.25,183935.0,20.4469,20.4469,20.2084,20.3053,183935.0
2015-10-06 12:00:00,27.26,27.32,27.17,27.18,175271.0,20.3127,20.3574,20.2457,20.2531,175271.0
2015-10-06 12:30:00,27.18,27.27,27.12,27.24,133814.0,20.2531,20.3202,20.2084,20.2978,133814.0
2015-10-06 13:00:00,27.25,27.33,27.2,27.22,135092.0,20.3053,20.3649,20.268,20.2829,135092.0
2015-10-06 13:30:00,27.22,27.23,27.07,27.12,114883.0,20.2829,20.2904,20.1711,20.2084,114883.0
2015-10-06 14:00:00,27.12,27.32,27.12,27.32,139617.0,20.2084,20.3574,20.2084,20.3574,139617.0
2015-10-06 14:30:00,27.31,27.33,27.19,27.22,125107.0,20.35,20.3649,20.2606,20.2829,125107.0
2015-10-06 15:00:00,27.22,27.34,27.2,27.34,344940.0,20.2829,20.3723,20.268,20.3723,344940.0
2015-10-06 15:30:00,27.34,27.38,27.28,27.34,349223.0,20.3723,20.4021,20.3276,20.3723,349223.0
2015-10-07 09:30:00,27.58,27.84,27.46,27.54,466166.0,20.5512,20.7449,20.4618,20.5214,466166.0
2015-10-07 10:00:00,27.52,27.62,27.48,27.61,263014.0,20.5065,20.581,20.4767,20.5735,263014.0
2015-10-07 10:30:00,27.6,27.6,27.15,27.26,665653.0,20.5661,20.5661,20.2308,20.3127,665653.0
2015-10-07 11:00:00,27.26,27.26,26.85,26.87,448367.0,20.3127,20.3127,20.0072,20.0221,448367.0
2015-10-07 11:30:00,26.87,27.16,26.8,27.15,207106.0,20.0221,20.2382,19.97,20.2308,207106.0
2015-10-07 12:00:00,27.13,27.26,27.0,27.05,248916.0,20.2159,20.3127,20.119,20.1562,248916.0
2015-10-07 12:30:00,27.04,27.21,27.03,27.13,115713.0,20.1488,20.2755,20.1413,20.2159,115713.0
2015-10-07 13:00:00,27.14,27.26,27.12,27.22,84873.0,20.2233,20.3127,20.2084,20.2829,84873.0
2015-10-07 13:30:00,27.23,27.3,27.21,27.26,146350.0,20.2904,20.3425,20.2755,20.3127,146350.0
2015-10-07 14:00:00,27.26,27.29,27.07,27.09,172536.0,20.3127,20.3351,20.1711,20.186,172536.0
2015-10-07 14:30:00,27.09,27.13,26.94,26.99,130521.0,20.186,20.2159,20.0743,20.1115,130521.0
2015-10-07 15:00:00,26.97,27.07,26.94,27.01,115415.0,20.0966,20.1711,20.0743,20.1264,115415.0
2015-10-07 15:30:00,27.02,27.17,27.02,27.16,259121.0,20.1339,20.2457,20.1339,20.2382,259121.0
2015-10-08 09:30:00,27.34,27.62,27.28,27.47,324642.0,20.3723,20.581,20.3276,20.4692,324642.0
2015-10-08 10:00:00,27.48,27.57,27.28,27.28,163380.0,20.4767,20.5437,20.3276,20.3276,163380.0
2015-10-08 10:30:00,27.29,27.53,27.26,27.53,233336.0,20.3351,20.5139,20.3127,20.5139,233336.0
2015-10-08 11:00:00,27.53,27.69,27.5,27.68,111272.0,20.5139,20.6331,20.4916,20.6257,111272.0
2015-10-08 11:30:00,27.68,27.81,27.66,27.8,143275.0,20.6257,20.7226,20.6108,20.7151,143275.0
2015-10-08 12:00:00,27.8,27.92,27.78,27.78,92512.0,20.7151,20.8045,20.7002,20.7002,92512.0
2015-10-08 12:30:00,27.78,27.89,27.69,27.73,67126.0,20.7002,20.7822,20.6331,20.6629,67126.0
2015-10-08 13:00:00,27.72,27.84,27.71,27.84,64091.0,20.6555,20.7449,20.648,20.7449,64091.0
2015-10-08 13:30:00,27.84,27.87,27.8,27.84,55270.0,20.7449,20.7673,20.7151,20.7449,55270.0
2015-10-08 14:00:00,27.83,28.0,27.83,27.89,123278.0,20.7375,20.8641,20.7375,20.7822,123278.0
2015-10-08 14:30:00,27.89,28.04,27.89,28.0,118835.0,20.7822,20.8939,20.7822,20.8641,118835.0
2015-10-08 15:00:00,28.0,28.12,27.99,28.03,80472.0,20.8641,20.9536,20.8567,20.8865,80472.0
2015-10-08 15:30:00,28.03,28.1,27.97,28.07,241342.0,20.8865,20.9386,20.8418,20.9163,241342.0
2015-10-09 09:30:00,28.2,28.38,28.11,28.22,397005.0,21.0132,21.1473,20.9461,21.0281,397005.0
2015-10-09 10:00:00,28.2,28.24,27.89,27.95,233497.0,21.0132,21.043,20.7822,20.8269,233497.0
2015-10-09 10:30:00,27.95,28.19,27.94,28.18,166668.0,20.8269,21.0057,20.8194,20.9983,166668.0
2015-10-09 11:00:00,28.19,28.27,28.12,28.26,199711.0,21.0057,21.0653,20.9536,21.0579,199711.0
2015-10-09 11:30:00,28.25,28.25,28.06,28.1,135432.0,21.0504,21.0504,20.9088,20.9386,135432.0
2015-10-09 12:00:00,28.11,28.2,28.04,28.18,86601.0,20.9461,21.0132,20.8939,20.9983,86601.0
2015-10-09 12:30:00,28.18,28.2,28.07,28.19,124411.0,20.9983,21.0132,20.9163,21.0057,124411.0
2015-10-09 13:00:00,28.18,28.24,28.14,28.19,81947.0,20.9983,21.043,20.9685,21.0057,81947.0
2015-10-09 13:30:00,28.18,28.2,28.1,28.12,91600.0,20.9983,21.0132,20.9386,20.9536,91600.0
2015-10-09 14:00:00,28.13,28.18,28.08,28.18,64546.0,20.961,20.9983,20.9237,20.9983,64546.0
2015-10-09 14:30:00,28.18,28.23,28.14,28.19,67686.0,20.9983,21.0355,20.9685,21.0057,67686.0
2015-10-09 15:00:00,28.18,28.18,28.12,28.14,58012.0,20.9983,20.9983,20.9536,20.9685,58012.0
2015-10-09 15:30:00,28.14,28.23,28.14,28.19,157803.0,20.9685,21.0355,20.9685,21.0057,157803.0
2015-10-12 09:30:00,28.25,28.28,27.9,28.01,244403.0,21.0504,21.0728,20.7896,20.8716,244403.0
2015-10-12 10:00:00,27.99,28.1,27.73,27.87,235224.0,20.8567,20.9386,20.6629,20.7673,235224.0
2015-10-12 10:30:00,27.87,28.01,27.81,27.82,220390.0,20.7673,20.8716,20.7226,20.73,220390.0
2015-10-12 11:00:00,27.82,27.97,27.81,27.92,189400.0,20.73,20.8418,20.7226,20.8045,189400.0
2015-10-12 11:30:00,27.92,27.97,27.71,27.73,94206.0,20.8045,20.8418,20.648,20.6629,94206.0
2015-10-12 12:00:00,27.75,27.81,27.69,27.74,50788.0,20.6778,20.7226,20.6331,20.6704,50788.0
2015-10-12 12:30:00,27.74,27.78,27.7,27.71,61303.0,20.6704,20.7002,20.6406,20.648,61303.0
2015-10-12 13:00:00,27.71,27.71,27.64,27.67,53605.0,20.648,20.648,20.5959,20.6182,53605.0
2015-10-12 13:30:00,27.68,27.78,27.67,27.76,124476.0,20.6257,20.7002,20.6182,20.6853,124476.0
2015-10-12 14:00:00,27.77,27.81,27.73,27.73,56648.0,20.6927,20.7226,20.6629,20.6629,56648.0
2015-10-12 14:30:00,27.73,27.77,27.71,27.77,53624.0,20.6629,20.6927,20.648,20.6927,53624.0
2015-10-12 15:00:00,27.77,27.83,27.76,27.79,94704.0,20.6927,20.7375,20.6853,20.7077,94704.0
2015-10-12 15:30:00,27.78,27.84,27.78,27.82,153467.0,20.7002,20.7449,20.7002,20.73,153467.0
2015-10-13 09:30:00,27.41,27.89,27.34,27.82,360518.0,20.4245,20.7822,20.3723,20.73,360518.0
2015-10-13 10:00:00,27.82,28.15,27.8,28.14,257227.0,20.73,20.9759,20.7151,20.9685,257227.0
2015-10-13 10:30:00,28.14,28.35,28.13,28.34,222661.0,20.9685,21.1249,20.961,21.1175,222661.0
2015-10-13 11:00:00,28.33,28.36,28.04,28.06,157607.0,21.11,21.1324,20.8939,20.9088,157607.0
2015-10-13 11:30:00,28.06,28.17,28.06,28.11,34799.0,20.9088,20.9908,20.9088,20.9461,34799.0
2015-10-13 12:00:00,28.1,28.14,28.08,28.12,49115.0,20.9386,20.9685,20.9237,20.9536,49115.0
2015-10-13 12:30:00,28.12,28.16,28.01,28.01,47520.0,20.9536,20.9834,20.8716,20.8716,47520.0
2015-10-13 13:00:00,28.0,28.06,28.0,28.03,43370.0,20.8641,20.9088,20.8641,20.8865,43370.0
2015-10-13 13:30:00,28.03,28.06,27.96,27.98,57018.0,20.8865,20.9088,20.8343,20.8492,57018.0
2015-10-13 14:00:00,27.98,28.05,27.93,27.94,71265.0,20.8492,20.9014,20.812,20.8194,71265.0
2015-10-13 14:30:00,27.94,27.99,27.91,27.99,41676.0,20.8194,20.8567,20.7971,20.8567,41676.0
2015-10-13 15:00:00,27.99,27.99,27.81,27.83,82586.0,20.8567,20.8567,20.7226,20.7375,82586.0
2015-10-13 15:30:00,27.84,27.87,27.8,27.84,233000.0,20.7449,20.7673,20.7151,20.7449,233000.0
2015-10-14 09:30:00,28.06,28.23,27.91,28.13,342915.0,20.9088,21.0355,20.7971,20.961,342915.0
2015-10-14 10:00:00,28.12,28.24,28.03,28.1,244776.0,20.9536,21.043,20.8865,20.9386,244776.0
2015-10-14 10:30:00,28.09,28.18,28.05,28.11,144296.0,20.9312,20.9983,20.9014,20.9461,144296.0
2015-10-14 11:00:00,28.1,28.16,27.99,28.06,266004.0,20.9386,20.9834,20.8567,20.9088,266004.0
2015-10-14 11:30:00,28.05,28.29,28.05,28.19,128901.0,20.9014,21.0802,20.9014,21.0057,128901.0
2015-10-14 12:00:00,28.18,28.22,28.09,28.18,91831.0,20.9983,21.0281,20.9312,20.9983,91831.0
2015-10-14 12:30:00,28.19,28.27,28.16,28.2,80298.0,21.0057,21.0653,20.9834,21.0132,80298.0
2015-10-14 13:00:00,28.2,28.25,28.16,28.2,42128.0,21.0132,21.0504,20.9834,21.0132,42128.0
2015-10-14 13:30:00,28.2,28.37,28.2,28.35,156281.0,21.0132,21.1398,21.0132,21.1249,156281.0
2015-10-14 14:00:00,28.35,28.41,28.26,28.27,104118.0,21.1249,21.1696,21.0579,21.0653,104118.0
2015-10-14 14:30:00,28.26,28.3,28.24,28.27,78820.0,21.0579,21.0877,21.043,21.0653,78820.0
2015-10-14 15:00:00,28.28,28.43,28.28,28.43,92894.0,21.0728,21.1845,21.0728,21.1845,92894.0
2015-10-14 15:30:00,28.43,28.47,28.36,28.4,213137.0,21.1845,21.2144,21.1324,21.1622,213137.0
2015-10-15 09:30:00,28.11,28.25,27.99,28.17,346536.0,20.9461,21.0504,20.8567,20.9908,346536.0
2015-10-15 10:00:00,28.18,28.3,28.12,28.26,162566.0,20.9983,21.0877,20.9536,21.0579,162566.0
2015-10-15 10:30:00,28.25,28.42,28.2,28.42,101103.0,21.0504,21.1771,21.0132,21.1771,101103.0
2015-10-15 11:00:00,28.41,28.42,28.29,28.32,187137.0,21.1696,21.1771,21.0802,21.1026,187137.0
2015-10-15 11:30:00,28.31,28.32,28.08,28.13,48067.0,21.0951,21.1026,20.9237,20.961,48067.0
2015-10-15 12:00:00,28.12,28.42,28.11,28.41,63556.0,20.9536,21.1771,20.9461,21.1696,63556.0
2015-10-15 12:30:00,28.41,28.52,28.36,28.51,105136.0,21.1696,21.2516,21.1324,21.2442,105136.0
2015-10-15 13:00:00,28.51,28.56,28.46,28.52,60617.0,21.2442,21.2814,21.2069,21.2516,60617.0
2015-10-15 13:30:00,28.51,28.52,28.4,28.41,69178.0,21.2442,21.2516,21.1622,21.1696,69178.0
2015-10-15 14:00:00,28.41,28.54,28.41,28.5,93908.0,21.1696,21.2665,21.1696,21.2367,93908.0
2015-10-15 14:30:00,28.5,28.64,28.5,28.6,125273.0,21.2367,21.341,21.2367,21.3112,125273.0
2015-10-15 15:00:00,28.6,28.69,28.59,28.67,90989.0,21.3112,21.3783,21.3038,21.3634,90989.0
2015-10-15 15:30:00,28.67,28.67,28.62,28.66,225496.0,21.3634,21.3634,21.3261,21.3559,225496.0
2015-10-16 09:30:00,28.29,28.47,28.15,28.28,349314.0,21.0802,21.2144,20.9759,21.0728,349314.0
2015-10-16 10:00:00,28.28,28.31,28.05,28.12,312333.0,21.0728,21.0951,20.9014,20.9536,312333.0
2015-10-16 10:30:00,28.13,28.14,27.94,27.96,216481.0,20.961,20.9685,20.8194,20.8343,216481.0
2015-10-16 11:00:00,27.96,28.06,27.94,28.02,173400.0,20.8343,20.9088,20.8194,20.879,173400.0
2015-10-16 11:30:00,28.03,28.03,27.95,27.99,84320.0,20.8865,20.8865,20.8269,20.8567,84320.0
2015-10-16 12:00:00,27.99,28.0,27.85,27.89,98009.0,20.8567,20.8641,20.7524,20.7822,98009.0
2015-10-16 12:30:00,27.87,27.89,27.81,27.86,116625.0,20.7673,20.7822,20.7226,20.7598,116625.0
2015-10-16 13:00:00,27.87,27.93,27.83,27.84,105869.0,20.7673,20.812,20.7375,20.7449,105869.0
2015-10-16 13:30:00,27.85,27.87,27.74,27.76,180130.0,20.7524,20.7673,20.6704,20.6853,180130.0
2015-10-16 14:00:00,27.75,27.82,27.71,27.8,183314.0,20.6778,20.73,20.648,20.7151,183314.0
2015-10-16 14:30:00,27.8,27.91,27.77,27.91,221956.0,20.7151,20.7971,20.6927,20.7971,221956.0
2015-10-16 15:00:00,27.91,28.04,27.91,28.0,169026.0,20.7971,20.8939,20.7971,20.8641,169026.0
2015-10-16 15:30:00,28.01,28.07,28.0,28.06,321003.0,20.8716,20.9163,20.8641,20.9088,321003.0
2015-10-19 09:30:00,27.4,27.4,27.04,27.3,298690.0,20.417,20.417,20.1488,20.3425,298690.0
2015-10-19 10:00:00,27.31,27.37,27.19,27.25,142599.0,20.35,20.3947,20.2606,20.3053,142599.0
2015-10-19 10:30:00,27.25,27.3,27.02,27.05,221547.0,20.3053,20.3425,20.1339,20.1562,221547.0
2015-10-19 11:00:00,27.06,27.18,27.03,27.15,245738.0,20.1637,20.2531,20.1413,20.2308,245738.0
2015-10-19 11:30:00,27.16,27.19,26.99,27.02,86416.0,20.2382,20.2606,20.1115,20.1339,86416.0
2015-10-19 12:00:00,27.03,27.06,26.95,27.01,120392.0,20.1413,20.1637,20.0817,20.1264,120392.0
2015-10-19 12:30:00,27.0,27.01,26.92,26.96,80473.0,20.119,20.1264,20.0594,20.0892,80473.0
2015-10-19 13:00:00,26.97,26.98,26.9,26.94,79057.0,20.0966,20.1041,20.0445,20.0743,79057.0
2015-10-19 13:30:00,26.94,26.95,26.82,26.83,197134.0,20.0743,20.0817,19.9849,19.9923,197134.0
2015-10-19 14:00:00,26.83,26.84,26.76,26.77,201032.0,19.9923,19.9998,19.9401,19.9476,201032.0
2015-10-19 14:30:00,26.76,26.78,26.71,26.78,214261.0,19.9401,19.9551,19.9029,19.9551,214261.0
2015-10-19 15:00:00,26.78,26.83,26.7,26.7,303078.0,19.9551,19.9923,19.8954,19.8954,303078.0
2015-10-19 15:30:00,26.71,26.77,26.7,26.72,603944.0,19.9029,19.9476,19.8954,19.9103,603944.0
2015-10-20 09:30:00,26.37,26.55,26.32,26.5,473162.0,19.6495,19.7837,19.6123,19.7464,473162.0
2015-10-20 10:00:00,26.49,26.72,26.46,26.68,301786.0,19.739,19.9103,19.7166,19.8805,301786.0
2015-10-20 10:30:00,26.67,26.74,26.58,26.67,334731.0,19.8731,19.9252,19.806,19.8731,334731.0
2015-10-20 11:00:00,26.67,26.67,26.43,26.43,349561.0,19.8731,19.8731,19.6943,19.6943,349561.0
2015-10-20 11:30:00,26.44,26.56,26.29,26.3,328428.0,19.7017,19.7911,19.5899,19.5974,328428.0
2015-10-20 12:00:00,26.3,26.33,26.18,26.19,259785.0,19.5974,19.6197,19.508,19.5154,259785.0
2015-10-20 12:30:00,26.2,26.21,26.12,26.16,452381.0,19.5229,19.5303,19.4633,19.4931,452381.0
2015-10-20 13:00:00,26.16,26.19,26.15,26.16,217428.0,19.4931,19.5154,19.4856,19.4931,217428.0
2015-10-20 13:30:00,26.17,26.18,26.12,26.17,158539.0,19.5005,19.508,19.4633,19.5005,158539.0
2015-10-20 14:00:00,26.17,26.18,26.12,26.14,175382.0,19.5005,19.508,19.4633,19.4782,175382.0
2015-10-20 14:30:00,26.14,26.17,26.07,26.16,240187.0,19.4782,19.5005,19.426,19.4931,240187.0
2015-10-20 15:00:00,26.17,26.18,26.12,26.14,779927.0,19.5005,19.508,19.4633,19.4782,779927.0
2015-10-20 15:30:00,26.14,26.16,26.09,26.11,1044024.0,19.4782,19.4931,19.4409,19.4558,1044024.0
2015-10-21 09:30:00,25.91,25.94,25.6,25.61,416770.0,19.3068,19.3291,19.0758,19.0832,416770.0
2015-10-21 10:00:00,25.61,25.68,25.55,25.61,323346.0,19.0832,19.1354,19.0385,19.0832,323346.0
2015-10-21 10:30:00,25.61,25.68,25.56,25.65,408093.0,19.0832,19.1354,19.046,19.113,408093.0
2015-10-21 11:00:00,25.65,25.68,25.55,25.6,507777.0,19.113,19.1354,19.0385,19.0758,507777.0
2015-10-21 11:30:00,25.6,25.62,25.38,25.42,209731.0,19.0758,19.0907,18.9118,18.9417,209731.0
2015-10-21 12:00:00,25.42,25.56,25.39,25.51,163954.0,18.9417,19.046,18.9193,19.0087,163954.0
2015-10-21 12:30:00,25.51,25.67,25.48,25.55,192003.0,19.0087,19.1279,18.9864,19.0385,192003.0
2015-10-21 13:00:00,25.54,25.6,25.52,25.53,253770.0,19.0311,19.0758,19.0162,19.0236,253770.0
2015-10-21 13:30:00,25.52,25.56,25.42,25.44,132491.0,19.0162,19.046,18.9417,18.9566,132491.0
2015-10-21 14:00:00,25.43,25.46,25.39,25.45,204335.0,18.9491,18.9715,18.9193,18.964,204335.0
2015-10-21 14:30:00,25.45,25.47,25.39,25.39,273387.0,18.964,18.9789,18.9193,18.9193,273387.0
2015-10-21 15:00:00,25.4,25.42,25.28,25.3,177148.0,18.9267,18.9417,18.8373,18.8522,177148.0
2015-10-21 15:30:00,25.29,25.29,25.16,25.21,518793.0,18.8448,18.8448,18.7479,18.7852,518793.0
2015-10-22 09:30:00,25.47,25.65,25.33,25.45,797339.0,18.9789,19.113,18.8746,18.964,797339.0
2015-10-22 10:00:00,25.45,25.65,25.41,25.55,642536.0,18.964,19.113,18.9342,19.0385,642536.0
2015-10-22 10:30:00,25.54,25.63,25.46,25.6,363979.0,19.0311,19.0981,18.9715,19.0758,363979.0
2015-10-22 11:00:00,25.63,25.75,25.59,25.67,851333.0,19.0981,19.1876,19.0683,19.1279,851333.0
2015-10-22 11:30:00,25.66,25.71,25.63,25.69,479476.0,19.1205,19.1577,19.0981,19.1428,479476.0
2015-10-22 12:00:00,25.7,25.72,25.58,25.68,119016.0,19.1503,19.1652,19.0609,19.1354,119016.0
2015-10-22 12:30:00,25.67,25.74,25.6,25.63,280743.0,19.1279,19.1801,19.0758,19.0981,280743.0
2015-10-22 13:00:00,25.62,25.63,25.57,25.61,161829.0,19.0907,19.0981,19.0534,19.0832,161829.0
2015-10-22 13:30:00,25.61,25.62,25.44,25.44,123614.0,19.0832,19.0907,18.9566,18.9566,123614.0
2015-10-22 14:00:00,25.45,25.47,25.34,25.45,238572.0,18.964,18.9789,18.882,18.964,238572.0
2015-10-22 14:30:00,25.45,25.54,25.41,25.5,320681.0,18.964,19.0311,18.9342,19.0013,320681.0
2015-10-22 15:00:00,25.5,25.59,25.46,25.57,266682.0,19.0013,19.0683,18.9715,19.0534,266682.0
2015-10-22 15:30:00,25.57,25.58,25.51,25.51,455928.0,19.0534,19.0609,19.0087,19.0087,455928.0
2015-10-23 09:30:00,25.76,25.78,25.45,25.5,849819.0,19.195,19.2099,18.964,19.0013,849819.0
2015-10-23 10:00:00,25.51,25.69,25.46,25.6,470237.0,19.0087,19.1428,18.9715,19.0758,470237.0
2015-10-23 10:30:00,25.59,25.66,25.46,25.5,720176.0,19.0683,19.1205,18.9715,19.0013,720176.0
2015-10-23 11:00:00,25.5,25.52,25.38,25.44,434854.0,19.0013,19.0162,18.9118,18.9566,434854.0
2015-10-23 11:30:00,25.45,25.47,25.36,25.43,245045.0,18.964,18.9789,18.8969,18.9491,245045.0
2015-10-23 12:00:00,25.43,25.46,25.35,25.43,144147.0,18.9491,18.9715,18.8895,18.9491,144147.0
2015-10-23 12:30:00,25.44,25.47,25.4,25.46,133778.0,18.9566,18.9789,18.9267,18.9715,133778.0
2015-10-23 13:00:00,25.45,25.6,25.38,25.59,825217.0,18.964,19.0758,18.9118,19.0683,825217.0
2015-10-23 13:30:00,25.6,25.62,25.56,25.58,147855.0,19.0758,19.0907,19.046,19.0609,147855.0
2015-10-23 14:00:00,25.58,25.63,25.57,25.61,125696.0,19.0609,19.0981,19.0534,19.0832,125696.0
2015-10-23 14:30:00,25.61,25.68,25.59,25.67,190560.0,19.0832,19.1354,19.0683,19.1279,190560.0
2015-10-23 15:00:00,25.67,25.67,25.56,25.59,265263.0,19.1279,19.1279,19.046,19.0683,265263.0
2015-10-23 15:30:00,25.6,25.66,25.58,25.64,340119.0,19.0758,19.1205,19.0609,19.1056,340119.0
2015-10-26 09:30:00,25.79,25.83,25.55,25.6,319387.0,19.2174,19.2472,19.0385,19.0758,319387.0
2015-10-26 10:00:00,25.6,25.61,25.42,25.43,251454.0,19.0758,19.0832,18.9417,18.9491,251454.0
2015-10-26 10:30:00,25.43,25.48,25.28,25.42,213252.0,18.9491,18.9864,18.8373,18.9417,213252.0
2015-10-26 11:00:00,25.41,25.48,25.32,25.34,175269.0,18.9342,18.9864,18.8671,18.882,175269.0
2015-10-26 11:30:00,25.34,25.35,25.24,25.32,272293.0,18.882,18.8895,18.8075,18.8671,272293.0
2015-10-26 12:00:00,25.32,25.34,25.28,25.32,327142.0,18.8671,18.882,18.8373,18.8671,327142.0
2015-10-26 12:30:00,25.32,25.41,25.29,25.36,113852.0,18.8671,18.9342,18.8448,18.8969,113852.0
2015-10-26 13:00:00,25.36,25.41,25.35,25.35,99459.0,18.8969,18.9342,18.8895,18.8895,99459.0
2015-10-26 13:30:00,25.35,25.37,25.29,25.29,129062.0,18.8895,18.9044,18.8448,18.8448,129062.0
2015-10-26 14:00:00,25.28,25.31,25.23,25.26,141938.0,18.8373,18.8597,18.8001,18.8224,141938.0
2015-10-26 14:30:00,25.26,25.31,25.24,25.27,112186.0,18.8224,18.8597,18.8075,18.8299,112186.0
2015-10-26 15:00:00,25.28,25.3,25.25,25.29,113494.0,18.8373,18.8522,18.815,18.8448,113494.0
2015-10-26 15:30:00,25.29,25.29,25.21,25.25,385779.0,18.8448,18.8448,18.7852,18.815,385779.0
2015-10-27 09:30:00,24.72,24.98,24.63,24.92,354163.0,18.42,18.6138,18.353,18.5691,354163.0
2015-10-27 10:00:00,24.92,25.05,24.74,24.75,327411.0,18.5691,18.6659,18.435,18.4424,327411.0
2015-10-27 10:30:00,24.75,24.95,24.72,24.86,182492.0,18.4424,18.5914,18.42,18.5244,182492.0
2015-10-27 11:00:00,24.86,24.94,24.8,24.83,229827.0,18.5244,18.584,18.4797,18.502,229827.0
2015-10-27 11:30:00,24.84,24.91,24.72,24.72,256466.0,18.5095,18.5616,18.42,18.42,256466.0
2015-10-27 12:00:00,24.72,24.75,24.61,24.61,226746.0,18.42,18.4424,18.3381,18.3381,226746.0
2015-10-27 12:30:00,24.62,24.72,24.62,24.65,74483.0,18.3455,18.42,18.3455,18.3679,74483.0
2015-10-27 13:00:00,24.65,24.67,24.58,24.64,82192.0,18.3679,18.3828,18.3157,18.3604,82192.0
2015-10-27 13:30:00,24.64,24.7,24.63,24.66,82829.0,18.3604,18.4051,18.353,18.3753,82829.0
2015-10-27 14:00:00,24.67,24.7,24.65,24.68,110683.0,18.3828,18.4051,18.3679,18.3902,110683.0
2015-10-27 14:30:00,24.68,24.79,24.67,24.79,203862.0,18.3902,18.4722,18.3828,18.4722,203862.0
2015-10-27 15:00:00,24.79,24.87,24.75,24.86,255693.0,18.4722,18.5318,18.4424,18.5244,255693.0
2015-10-27 15:30:00,24.86,24.9,24.82,24.85,652053.0,18.5244,18.5542,18.4946,18.5169,652053.0
2015-10-28 09:30:00,24.77,24.97,24.72,24.95,427379.0,18.4573,18.6063,18.42,18.5914,427379.0
2015-10-28 10:00:00,24.96,25.3,24.95,25.16,713679.0,18.5989,18.8522,18.5914,18.7479,713679.0
2015-10-28 10:30:00,25.16,25.54,25.15,25.45,556133.0,18.7479,19.0311,18.7405,18.964,556133.0
2015-10-28 11:00:00,25.45,25.64,25.43,25.63,566920.0,18.964,19.1056,18.9491,19.0981,566920.0
2015-10-28 11:30:00,25.62,25.74,25.45,25.5,606345.0,19.0907,19.1801,18.964,19.0013,606345.0
2015-10-28 12:00:00,25.49,25.6,25.44,25.45,499399.0,18.9938,19.0758,18.9566,18.964,499399.0
2015-10-28 12:30:00,25.46,25.62,25.46,25.56,104357.0,18.9715,19.0907,18.9715,19.046,104357.0
2015-10-28 13:00:00,25.55,25.63,25.53,25.56,66593.0,19.0385,19.0981,19.0236,19.046,66593.0
2015-10-28 13:30:00,25.57,25.63,25.55,25.61,97350.0,19.0534,19.0981,19.0385,19.0832,97350.0
2015-10-28 14:00:00,25.6,25.6,25.12,25.29,169874.0,19.0758,19.0758,18.7181,18.8448,169874.0
2015-10-28 14:30:00,25.28,25.42,25.21,25.42,170240.0,18.8373,18.9417,18.7852,18.9417,170240.0
2015-10-28 15:00:00,25.42,25.49,25.4,25.45,234964.0,18.9417,18.9938,18.9267,18.964,234964.0
2015-10-28 15:30:00,25.46,25.53,25.46,25.51,321291.0,18.9715,19.0236,18.9715,19.0087,321291.0
2015-10-29 09:30:00,24.97,25.54,24.97,25.43,332741.0,18.6063,19.0311,18.6063,18.9491,332741.0
2015-10-29 10:00:00,25.43,25.71,25.39,25.47,225573.0,18.9491,19.1577,18.9193,18.9789,225573.0
2015-10-29 10:30:00,25.48,25.55,25.13,25.22,258548.0,18.9864,19.0385,18.7256,18.7926,258548.0
2015-10-29 11:00:00,25.22,25.22,24.96,25.07,254328.0,18.7926,18.7926,18.5989,18.6809,254328.0
2015-10-29 11:30:00,25.07,25.12,25.02,25.11,174059.0,18.6809,18.7181,18.6436,18.7107,174059.0
2015-10-29 12:00:00,25.1,25.26,25.05,25.25,113452.0,18.7032,18.8224,18.6659,18.815,113452.0
2015-10-29 12:30:00,25.25,25.26,25.15,25.19,47842.0,18.815,18.8224,18.7405,18.7703,47842.0
2015-10-29 13:00:00,25.18,25.25,25.17,25.21,55765.0,18.7628,18.815,18.7554,18.7852,55765.0
2015-10-29 13:30:00,25.2,25.21,25.09,25.11,72102.0,18.7777,18.7852,18.6958,18.7107,72102.0
2015-10-29 14:00:00,25.11,25.18,25.05,25.05,98999.0,18.7107,18.7628,18.6659,18.6659,98999.0
2015-10-29 14:30:00,25.05,25.12,25.04,25.11,91061.0,18.6659,18.7181,18.6585,18.7107,91061.0
2015-10-29 15:00:00,25.11,25.2,25.08,25.11,142431.0,18.7107,18.7777,18.6883,18.7107,142431.0
2015-10-29 15:30:00,25.11,25.13,25.06,25.08,208163.0,18.7107,18.7256,18.6734,18.6883,208163.0
2015-10-30 09:30:00,25.4,25.44,25.11,25.19,205594.0,18.9267,18.9566,18.7107,18.7703,205594.0
2015-10-30 10:00:00,25.21,25.29,25.15,25.18,135924.0,18.7852,18.8448,18.7405,18.7628,135924.0
2015-10-30 10:30:00,25.19,25.37,25.16,25.22,165067.0,18.7703,18.9044,18.7479,18.7926,165067.0
2015-10-30 11:00:00,25.22,25.23,25.05,25.1,106306.0,18.7926,18.8001,18.6659,18.7032,106306.0
2015-10-30 11:30:00,25.09,25.25,25.06,25.17,190400.0,18.6958,18.815,18.6734,18.7554,190400.0
2015-10-30 12:00:00,25.19,25.26,25.17,25.2,167720.0,18.7703,18.8224,18.7554,18.7777,167720.0
2015-10-30 12:30:00,25.21,25.35,25.19,25.33,123035.0,18.7852,18.8895,18.7703,18.8746,123035.0
2015-10-30 13:00:00,25.33,25.34,25.26,25.34,130897.0,18.8746,18.882,18.8224,18.882,130897.0
2015-10-30 13:30:00,25.33,25.4,25.28,25.29,83537.0,18.8746,18.9267,18.8373,18.8448,83537.0
2015-10-30 14:00:00,25.28,25.35,25.26,25.29,87900.0,18.8373,18.8895,18.8224,18.8448,87900.0
2015-10-30 14:30:00,25.28,25.39,25.27,25.36,153763.0,18.8373,18.9193,18.8299,18.8969,153763.0
2015-10-30 15:00:00,25.37,25.39,25.33,25.34,176556.0,18.9044,18.9193,18.8746,18.882,176556.0
2015-10-30 15:30:00,25.34,25.34,25.27,25.28,375338.0,18.882,18.882,18.8299,18.8373,375338.0
2015-11-02 09:30:00,25.25,25.37,25.18,25.22,293723.0,18.815,18.9044,18.7628,18.7926,293723.0
2015-11-02 10:00:00,25.23,25.36,25.19,25.19,232178.0,18.8001,18.8969,18.7703,18.7703,232178.0
2015-11-02 10:30:00,25.18,25.27,25.11,25.21,151473.0,18.7628,18.8299,18.7107,18.7852,151473.0
2015-11-02 11:00:00,25.21,25.23,25.12,25.19,163244.0,18.7852,18.8001,18.7181,18.7703,163244.0
2015-11-02 11:30:00,25.19,25.2,25.06,25.1,133191.0,18.7703,18.7777,18.6734,18.7032,133191.0
2015-11-02 12:00:00,25.1,25.18,25.07,25.17,67373.0,18.7032,18.7628,18.6809,18.7554,67373.0
2015-11-02 12:30:00,25.18,25.27,25.14,25.25,100683.0,18.7628,18.8299,18.733,18.815,100683.0
2015-11-02 13:00:00,25.25,25.34,25.25,25.33,75533.0,18.815,18.882,18.815,18.8746,75533.0
2015-11-02 13:30:00,25.33,25.42,25.32,25.42,75972.0,18.8746,18.9417,18.8671,18.9417,75972.0
2015-11-02 14:00:00,25.43,25.5,25.4,25.49,93527.0,18.9491,19.0013,18.9267,18.9938,93527.0
2015-11-02 14:30:00,25.48,25.5,25.44,25.49,64517.0,18.9864,19.0013,18.9566,18.9938,64517.0
2015-11-02 15:00:00,25.49,25.51,25.43,25.49,123984.0,18.9938,19.0087,18.9491,18.9938,123984.0
2015-11-02 15:30:00,25.49,25.53,25.45,25.5,324475.0,18.9938,19.0236,18.964,19.0013,324475.0
2015-11-03 09:30:00,25.47,25.78,25.41,25.62,397905.0,18.9789,19.2099,18.9342,19.0907,397905.0
2015-11-03 10:00:00,25.62,25.84,25.62,25.84,153637.0,19.0907,19.2546,19.0907,19.2546,153637.0
2015-11-03 10:30:00,25.85,25.88,25.77,25.85,202545.0,19.2621,19.2844,19.2025,19.2621,202545.0
2015-11-03 11:00:00,25.85,25.99,25.82,25.96,238322.0,19.2621,19.3664,19.2397,19.344,238322.0
2015-11-03 11:30:00,25.97,26.13,25.95,26.11,76455.0,19.3515,19.4707,19.3366,19.4558,76455.0
2015-11-03 12:00:00,26.11,26.14,26.03,26.05,55923.0,19.4558,19.4782,19.3962,19.4111,55923.0
2015-11-03 12:30:00,26.06,26.19,26.06,26.17,113005.0,19.4185,19.5154,19.4185,19.5005,113005.0
2015-11-03 13:00:00,26.17,26.28,26.1,26.28,112462.0,19.5005,19.5825,19.4484,19.5825,112462.0
2015-11-03 13:30:00,26.28,26.4,26.27,26.29,122683.0,19.5825,19.6719,19.575,19.5899,122683.0
2015-11-03 14:00:00,26.3,26.38,26.28,26.35,57941.0,19.5974,19.657,19.5825,19.6346,57941.0
2015-11-03 14:30:00,26.36,26.39,26.35,26.37,46173.0,19.6421,19.6644,19.6346,19.6495,46173.0
2015-11-03 15:00:00,26.37,26.38,26.07,26.11,305102.0,19.6495,19.657,19.426,19.4558,305102.0
2015-11-03 15:30:00,26.1,26.19,26.09,26.13,256674.0,19.4484,19.5154,19.4409,19.4707,256674.0
2015-11-04 09:30:00,26.11,26.2,25.73,25.75,329247.0,19.4558,19.5229,19.1726,19.1876,329247.0
2015-11-04 10:00:00,25.75,25.83,25.71,25.78,300761.0,19.1876,19.2472,19.1577,19.2099,300761.0
2015-11-04 10:30:00,25.79,25.83,25.55,25.58,359437.0,19.2174,19.2472,19.0385,19.0609,359437.0
2015-11-04 11:00:00,25.58,25.58,25.41,25.45,236057.0,19.0609,19.0609,18.9342,18.964,236057.0
2015-11-04 11:30:00,25.45,25.59,25.38,25.54,152585.0,18.964,19.0683,18.9118,19.0311,152585.0
2015-11-04 12:00:00,25.53,25.63,25.51,25.58,110291.0,19.0236,19.0981,19.0087,19.0609,110291.0
2015-11-04 12:30:00,25.58,25.59,25.48,25.5,147389.0,19.0609,19.0683,18.9864,19.0013,147389.0
2015-11-04 13:00:00,25.5,25.51,25.4,25.47,137069.0,19.0013,19.0087,18.9267,18.9789,137069.0
2015-11-04 13:30:00,25.46,25.47,25.31,25.32,201803.0,18.9715,18.9789,18.8597,18.8671,201803.0
2015-11-04 14:00:00,25.32,25.4,25.32,25.4,160819.0,18.8671,18.9267,18.8671,18.9267,160819.0
2015-11-04 14:30:00,25.39,25.42,25.38,25.42,187911.0,18.9193,18.9417,18.9118,18.9417,187911.0
2015-11-04 15:00:00,25.41,25.5,25.4,25.49,224647.0,18.9342,19.0013,18.9267,18.9938,224647.0
2015-11-04 15:30:00,25.48,25.56,25.47,25.56,433377.0,18.9864,19.046,18.9789,19.046,433377.0
2015-11-05 09:30:00,25.45,25.58,25.13,25.58,572346.0,18.964,19.0609,18.7256,19.0609,572346.0
2015-11-05 10:00:00,25.57,25.7,25.5,25.5,551926.0,19.0534,19.1503,19.0013,19.0013,551926.0
2015-11-05 10:30:00,25.49,25.51,25.2,25.45,389333.0,18.9938,19.0087,18.7777,18.964,389333.0
2015-11-05 11:00:00,25.44,25.47,25.34,25.45,288376.0,18.9566,18.9789,18.882,18.964,288376.0
2015-11-05 11:30:00,25.46,25.66,25.41,25.63,330885.0,18.9715,19.1205,18.9342,19.0981,330885.0
2015-11-05 12:00:00,25.63,25.71,25.57,25.69,157662.0,19.0981,19.1577,19.0534,19.1428,157662.0
2015-11-05 12:30:00,25.7,25.83,25.59,25.83,184131.0,19.1503,19.2472,19.0683,19.2472,184131.0
2015-11-05 13:00:00,25.83,25.89,25.82,25.84,189139.0,19.2472,19.2919,19.2397,19.2546,189139.0
2015-11-05 13:30:00,25.85,25.87,25.77,25.81,130053.0,19.2621,19.277,19.2025,19.2323,130053.0
2015-11-05 14:00:00,25.82,25.82,25.63,25.65,132194.0,19.2397,19.2397,19.0981,19.113,132194.0
2015-11-05 14:30:00,25.65,25.69,25.61,25.66,88510.0,19.113,19.1428,19.0832,19.1205,88510.0
2015-11-05 15:00:00,25.67,25.68,25.52,25.64,176725.0,19.1279,19.1354,19.0162,19.1056,176725.0
2015-11-05 15:30:00,25.64,25.65,25.51,25.53,267185.0,19.1056,19.113,19.0087,19.0236,267185.0
2015-11-06 09:30:00,24.75,24.98,24.72,24.78,362059.0,18.4424,18.6138,18.42,18.4648,362059.0
2015-11-06 10:00:00,24.79,24.8,24.62,24.73,370079.0,18.4722,18.4797,18.3455,18.4275,370079.0
2015-11-06 10:30:00,24.73,25.0,24.73,24.92,231811.0,18.4275,18.6287,18.4275,18.5691,231811.0
2015-11-06 11:00:00,24.92,25.04,24.86,25.0,202481.0,18.5691,18.6585,18.5244,18.6287,202481.0
2015-11-06 11:30:00,25.0,25.11,24.98,25.06,171399.0,18.6287,18.7107,18.6138,18.6734,171399.0
2015-11-06 12:00:00,25.07,25.12,25.0,25.03,89627.0,18.6809,18.7181,18.6287,18.651,89627.0
2015-11-06 12:30:00,25.03,25.15,25.01,25.15,223511.0,18.651,18.7405,18.6361,18.7405,223511.0
2015-11-06 13:00:00,25.15,25.24,25.15,25.24,110796.0,18.7405,18.8075,18.7405,18.8075,110796.0
2015-11-06 13:30:00,25.24,25.26,25.18,25.21,142630.0,18.8075,18.8224,18.7628,18.7852,142630.0
2015-11-06 14:00:00,25.21,25.28,25.11,25.15,139945.0,18.7852,18.8373,18.7107,18.7405,139945.0
2015-11-06 14:30:00,25.14,25.22,25.13,25.21,200842.0,18.733,18.7926,18.7256,18.7852,200842.0
2015-11-06 15:00:00,25.21,25.26,25.19,25.24,190669.0,18.7852,18.8224,18.7703,18.8075,190669.0
2015-11-06 15:30:00,25.25,25.3,25.24,25.29,266786.0,18.815,18.8522,18.8075,18.8448,266786.0
2015-11-09 09:30:00,25.71,25.95,25.56,25.92,574884.0,19.1577,19.3366,19.046,19.3142,574884.0
2015-11-09 10:00:00,25.91,25.91,25.57,25.58,376016.0,19.3068,19.3068,19.0534,19.0609,376016.0
2015-11-09 10:30:00,25.58,25.65,25.5,25.59,186737.0,19.0609,19.113,19.0013,19.0683,186737.0
2015-11-09 11:00:00,25.59,25.61,25.36,25.36,197389.0,19.0683,19.0832,18.8969,18.8969,197389.0
2015-11-09 11:30:00,25.35,25.37,25.22,25.23,123881.0,18.8895,18.9044,18.7926,18.8001,123881.0
2015-11-09 12:00:00,25.23,25.3,25.18,25.25,113440.0,18.8001,18.8522,18.7628,18.815,113440.0
2015-11-09 12:30:00,25.25,25.34,25.23,25.33,86001.0,18.815,18.882,18.8001,18.8746,86001.0
2015-11-09 13:00:00,25.32,25.34,25.24,25.3,75566.0,18.8671,18.882,18.8075,18.8522,75566.0
2015-11-09 13:30:00,25.29,25.43,25.28,25.39,91336.0,18.8448,18.9491,18.8373,18.9193,91336.0
2015-11-09 14:00:00,25.39,25.46,25.36,25.39,86109.0,18.9193,18.9715,18.8969,18.9193,86109.0
2015-11-09 14:30:00,25.39,25.42,25.36,25.38,72685.0,18.9193,18.9417,18.8969,18.9118,72685.0
2015-11-09 15:00:00,25.38,25.49,25.35,25.48,114905.0,18.9118,18.9938,18.8895,18.9864,114905.0
2015-11-09 15:30:00,25.48,25.53,25.46,25.48,260097.0,18.9864,19.0236,18.9715,18.9864,260097.0
2015-11-10 09:30:00,25.22,25.46,25.08,25.46,369022.0,18.7926,18.9715,18.6883,18.9715,369022.0
2015-11-10 10:00:00,25.46,25.49,25.23,25.31,186466.0,18.9715,18.9938,18.8001,18.8597,186466.0
2015-11-10 10:30:00,25.3,25.34,25.21,25.3,131738.0,18.8522,18.882,18.7852,18.8522,131738.0
2015-11-10 11:00:00,25.3,25.32,25.14,25.16,210705.0,18.8522,18.8671,18.733,18.7479,210705.0
2015-11-10 11:30:00,25.17,25.21,25.13,25.15,65967.0,18.7554,18.7852,18.7256,18.7405,65967.0
2015-11-10 12:00:00,25.14,25.3,25.13,25.25,79431.0,18.733,18.8522,18.7256,18.815,79431.0
2015-11-10 12:30:00,25.25,25.26,25.15,25.21,84227.0,18.815,18.8224,18.7405,18.7852,84227.0
2015-11-10 13:00:00,25.2,25.25,25.17,25.23,74176.0,18.7777,18.815,18.7554,18.8001,74176.0
2015-11-10 13:30:00,25.22,25.26,25.22,25.25,41802.0,18.7926,18.8224,18.7926,18.815,41802.0
2015-11-10 14:00:00,25.25,25.28,25.24,25.25,53894.0,18.815,18.8373,18.8075,18.815,53894.0
2015-11-10 14:30:00,25.26,25.39,25.25,25.38,70799.0,18.8224,18.9193,18.815,18.9118,70799.0
2015-11-10 15:00:00,25.37,25.41,25.33,25.41,83894.0,18.9044,18.9342,18.8746,18.9342,83894.0
2015-11-10 15:30:00,25.41,25.41,25.33,25.36,149281.0,18.9342,18.9342,18.8746,18.8969,149281.0
2015-11-11 09:30:00,25.52,25.52,25.17,25.17,232096.0,19.0162,19.0162,18.7554,18.7554,232096.0
2015-11-11 10:00:00,25.18,25.23,25.02,25.02,166524.0,18.7628,18.8001,18.6436,18.6436,166524.0
2015-11-11 10:30:00,25.03,25.05,24.92,24.95,137668.0,18.651,18.6659,18.5691,18.5914,137668.0
2015-11-11 11:00:00,24.95,24.97,24.88,24.88,141399.0,18.5914,18.6063,18.5393,18.5393,141399.0
2015-11-11 11:30:00,24.88,25.06,24.88,25.03,60410.0,18.5393,18.6734,18.5393,18.651,60410.0
2015-11-11 12:00:00,25.02,25.03,24.95,24.97,33039.0,18.6436,18.651,18.5914,18.6063,33039.0
2015-11-11 12:30:00,24.97,24.99,24.9,24.92,34387.0,18.6063,18.6212,18.5542,18.5691,34387.0
2015-11-11 13:00:00,24.92,24.93,24.85,24.88,50781.0,18.5691,18.5765,18.5169,18.5393,50781.0
2015-11-11 13:30:00,24.88,24.97,24.88,24.93,50708.0,18.5393,18.6063,18.5393,18.5765,50708.0
2015-11-11 14:00:00,24.93,24.94,24.91,24.92,31760.0,18.5765,18.584,18.5616,18.5691,31760.0
2015-11-11 14:30:00,24.93,24.96,24.9,24.94,51654.0,18.5765,18.5989,18.5542,18.584,51654.0
2015-11-11 15:00:00,24.94,25.01,24.93,25.01,53825.0,18.584,18.6361,18.5765,18.6361,53825.0
2015-11-11 15:30:00,25.02,25.07,24.97,25.07,327620.0,18.6436,18.6809,18.6063,18.6809,327620.0
2015-11-12 09:30:00,24.35,24.73,24.29,24.66,475446.0,18.1443,18.4275,18.0996,18.3753,475446.0
2015-11-12 10:00:00,24.66,24.67,24.45,24.45,302648.0,18.3753,18.3828,18.2189,18.2189,302648.0
2015-11-12 10:30:00,24.45,24.56,24.42,24.55,176906.0,18.2189,18.3008,18.1965,18.2934,176906.0
2015-11-12 11:00:00,24.56,24.62,24.43,24.44,355909.0,18.3008,18.3455,18.204,18.2114,355909.0
2015-11-12 11:30:00,24.43,24.61,24.43,24.6,112606.0,18.204,18.3381,18.204,18.3306,112606.0
2015-11-12 12:00:00,24.59,24.61,24.56,24.6,77856.0,18.3232,18.3381,18.3008,18.3306,77856.0
2015-11-12 12:30:00,24.6,24.72,24.59,24.71,116076.0,18.3306,18.42,18.3232,18.4126,116076.0
2015-11-12 13:00:00,24.71,24.74,24.65,24.7,106917.0,18.4126,18.435,18.3679,18.4051,106917.0
2015-11-12 13:30:00,24.71,24.76,24.67,24.73,70131.0,18.4126,18.4499,18.3828,18.4275,70131.0
2015-11-12 14:00:00,24.73,24.74,24.58,24.63,96159.0,18.4275,18.435,18.3157,18.353,96159.0
2015-11-12 14:30:00,24.64,24.64,24.57,24.59,71570.0,18.3604,18.3604,18.3083,18.3232,71570.0
2015-11-12 15:00:00,24.58,24.65,24.57,24.63,95152.0,18.3157,18.3679,18.3083,18.353,95152.0
2015-11-12 15:30:00,24.63,24.64,24.58,24.64,640514.0,18.353,18.3604,18.3157,18.3604,640514.0
2015-11-13 09:30:00,24.29,24.56,24.24,24.27,209113.0,18.0996,18.3008,18.0624,18.0847,209113.0
2015-11-13 10:00:00,24.27,24.39,24.14,24.34,258107.0,18.0847,18.1742,17.9879,18.1369,258107.0
2015-11-13 10:30:00,24.34,24.57,24.33,24.53,349125.0,18.1369,18.3083,18.1294,18.2785,349125.0
2015-11-13 11:00:00,24.53,24.55,24.41,24.54,327679.0,18.2785,18.2934,18.1891,18.2859,327679.0
2015-11-13 11:30:00,24.54,24.83,24.54,24.83,172184.0,18.2859,18.502,18.2859,18.502,172184.0
2015-11-13 12:00:00,24.82,25.02,24.79,24.96,255959.0,18.4946,18.6436,18.4722,18.5989,255959.0
2015-11-13 12:30:00,24.96,24.97,24.85,24.96,147230.0,18.5989,18.6063,18.5169,18.5989,147230.0
2015-11-13 13:00:00,24.97,24.97,24.81,24.93,97064.0,18.6063,18.6063,18.4871,18.5765,97064.0
2015-11-13 13:30:00,24.93,24.94,24.78,24.79,174313.0,18.5765,18.584,18.4648,18.4722,174313.0
2015-11-13 14:00:00,24.78,24.92,24.78,24.91,229418.0,18.4648,18.5691,18.4648,18.5616,229418.0
2015-11-13 14:30:00,24.91,24.95,24.8,24.85,124258.0,18.5616,18.5914,18.4797,18.5169,124258.0
2015-11-13 15:00:00,24.85,24.9,24.82,24.85,158293.0,18.5169,18.5542,18.4946,18.5169,158293.0
2015-11-13 15:30:00,24.85,24.89,24.76,24.81,403709.0,18.5169,18.5467,18.4499,18.4871,403709.0
2015-11-16 09:30:00,24.81,25.25,24.81,25.0,337211.0,18.4871,18.815,18.4871,18.6287,337211.0
2015-11-16 10:00:00,24.99,25.03,24.77,24.94,204779.0,18.6212,18.651,18.4573,18.584,204779.0
2015-11-16 10:30:00,24.94,24.94,24.73,24.75,123492.0,18.584,18.584,18.4275,18.4424,123492.0
2015-11-16 11:00:00,24.75,24.79,24.66,24.66,220181.0,18.4424,18.4722,18.3753,18.3753,220181.0
2015-11-16 11:30:00,24.67,24.77,24.67,24.73,62120.0,18.3828,18.4573,18.3828,18.4275,62120.0
2015-11-16 12:00:00,24.74,24.86,24.72,24.85,55367.0,18.435,18.5244,18.42,18.5169,55367.0
2015-11-16 12:30:00,24.85,24.9,24.82,24.85,57337.0,18.5169,18.5542,18.4946,18.5169,57337.0
2015-11-16 13:00:00,24.85,24.99,24.85,24.93,66122.0,18.5169,18.6212,18.5169,18.5765,66122.0
2015-11-16 13:30:00,24.93,25.05,24.91,25.02,84380.0,18.5765,18.6659,18.5616,18.6436,84380.0
2015-11-16 14:00:00,25.02,25.2,25.02,25.09,192960.0,18.6436,18.7777,18.6436,18.6958,192960.0
2015-11-16 14:30:00,25.09,25.13,25.07,25.12,106472.0,18.6958,18.7256,18.6809,18.7181,106472.0
2015-11-16 15:00:00,25.13,25.25,25.12,25.24,124064.0,18.7256,18.815,18.7181,18.8075,124064.0
2015-11-16 15:30:00,25.23,25.24,25.17,25.2,403286.0,18.8001,18.8075,18.7554,18.7777,403286.0
2015-11-17 09:30:00,25.3,25.31,24.87,25.27,413546.0,18.8522,18.8597,18.5318,18.8299,413546.0
2015-11-17 10:00:00,25.28,25.33,25.1,25.24,209217.0,18.8373,18.8746,18.7032,18.8075,209217.0
2015-11-17 10:30:00,25.24,25.35,25.16,25.17,202033.0,18.8075,18.8895,18.7479,18.7554,202033.0
2015-11-17 11:00:00,25.17,25.24,25.16,25.22,214296.0,18.7554,18.8075,18.7479,18.7926,214296.0
2015-11-17 11:30:00,25.22,25.27,25.05,25.06,179831.0,18.7926,18.8299,18.6659,18.6734,179831.0
2015-11-17 12:00:00,25.07,25.15,25.01,25.03,144766.0,18.6809,18.7405,18.6361,18.651,144766.0
2015-11-17 12:30:00,25.03,25.06,24.91,24.99,127322.0,18.651,18.6734,18.5616,18.6212,127322.0
2015-11-17 13:00:00,24.99,25.02,24.89,24.89,107001.0,18.6212,18.6436,18.5467,18.5467,107001.0
2015-11-17 13:30:00,24.89,24.95,24.89,24.92,82825.0,18.5467,18.5914,18.5467,18.5691,82825.0
2015-11-17 14:00:00,24.92,25.03,24.91,24.95,81073.0,18.5691,18.651,18.5616,18.5914,81073.0
2015-11-17 14:30:00,24.95,24.99,24.87,24.98,160872.0,18.5914,18.6212,18.5318,18.6138,160872.0
2015-11-17 15:00:00,24.97,24.98,24.82,24.84,109309.0,18.6063,18.6138,18.4946,18.5095,109309.0
2015-11-17 15:30:00,24.84,24.96,24.83,24.9,316514.0,18.5095,18.5989,18.502,18.5542,316514.0
2015-11-18 09:30:00,25.29,25.67,25.26,25.63,284010.0,18.8448,19.1279,18.8224,19.0981,284010.0
2015-11-18 10:00:00,25.62,25.7,25.5,25.64,241910.0,19.0907,19.1503,19.0013,19.1056,241910.0
2015-11-18 10:30:00,25.63,25.67,25.46,25.52,175363.0,19.0981,19.1279,18.9715,19.0162,175363.0
2015-11-18 11:00:00,25.51,25.52,25.33,25.35,222450.0,19.0087,19.0162,18.8746,18.8895,222450.0
2015-11-18 11:30:00,25.35,25.39,25.23,25.27,65718.0,18.8895,18.9193,18.8001,18.8299,65718.0
2015-11-18 12:00:00,25.27,25.27,25.15,25.24,92491.0,18.8299,18.8299,18.7405,18.8075,92491.0
2015-11-18 12:30:00,25.25,25.25,25.15,25.19,62284.0,18.815,18.815,18.7405,18.7703,62284.0
2015-11-18 13:00:00,25.19,25.31,25.18,25.23,53235.0,18.7703,18.8597,18.7628,18.8001,53235.0
2015-11-18 13:30:00,25.23,25.27,25.17,25.21,55999.0,18.8001,18.8299,18.7554,18.7852,55999.0
2015-11-18 14:00:00,25.21,25.44,25.19,25.39,116494.0,18.7852,18.9566,18.7703,18.9193,116494.0
2015-11-18 14:30:00,25.38,25.51,25.37,25.51,101508.0,18.9118,19.0087,18.9044,19.0087,101508.0
2015-11-18 15:00:00,25.51,25.64,25.51,25.59,106721.0,19.0087,19.1056,19.0087,19.0683,106721.0
2015-11-18 15:30:00,25.59,25.64,25.56,25.62,266112.0,19.0683,19.1056,19.046,19.0907,266112.0
2015-11-19 09:30:00,25.53,25.75,25.49,25.61,148489.0,19.0236,19.1876,18.9938,19.0832,148489.0
2015-11-19 10:00:00,25.6,25.63,25.5,25.54,156927.0,19.0758,19.0981,19.0013,19.0311,156927.0
2015-11-19 10:30:00,25.54,25.58,25.47,25.5,165153.0,19.0311,19.0609,18.9789,19.0013,165153.0
2015-11-19 11:00:00,25.5,25.54,25.47,25.51,206521.0,19.0013,19.0311,18.9789,19.0087,206521.0
2015-11-19 11:30:00,25.51,25.53,25.42,25.48,77494.0,19.0087,19.0236,18.9417,18.9864,77494.0
2015-11-19 12:00:00,25.48,25.51,25.43,25.43,70327.0,18.9864,19.0087,18.9491,18.9491,70327.0
2015-11-19 12:30:00,25.44,25.63,25.43,25.59,124802.0,18.9566,19.0981,18.9491,19.0683,124802.0
2015-11-19 13:00:00,25.59,25.59,25.47,25.48,82603.0,19.0683,19.0683,18.9789,18.9864,82603.0
2015-11-19 13:30:00,25.49,25.56,25.46,25.48,66516.0,18.9938,19.046,18.9715,18.9864,66516.0
2015-11-19 14:00:00,25.48,25.48,25.38,25.46,114497.0,18.9864,18.9864,18.9118,18.9715,114497.0
2015-11-19 14:30:00,25.46,25.48,25.4,25.44,115489.0,18.9715,18.9864,18.9267,18.9566,115489.0
2015-11-19 15:00:00,25.44,25.45,25.38,25.44,169220.0,18.9566,18.964,18.9118,18.9566,169220.0
2015-11-19 15:30:00,25.44,25.46,25.39,25.43,284947.0,18.9566,18.9715,18.9193,18.9491,284947.0
2015-11-20 09:30:00,25.76,25.76,25.54,25.56,244515.0,19.195,19.195,19.0311,19.046,244515.0
2015-11-20 10:00:00,25.57,25.61,25.27,25.27,292942.0,19.0534,19.0832,18.8299,18.8299,292942.0
2015-11-20 10:30:00,25.27,25.27,25.08,25.1,248507.0,18.8299,18.8299,18.6883,18.7032,248507.0
2015-11-20 11:00:00,25.1,25.14,25.03,25.06,194522.0,18.7032,18.733,18.651,18.6734,194522.0
2015-11-20 11:30:00,25.05,25.07,24.94,24.98,96900.0,18.6659,18.6809,18.584,18.6138,96900.0
2015-11-20 12:00:00,24.97,25.0,24.92,24.94,49862.0,18.6063,18.6287,18.5691,18.584,49862.0
2015-11-20 12:30:00,24.94,25.0,24.91,24.99,84978.0,18.584,18.6287,18.5616,18.6212,84978.0
2015-11-20 13:00:00,24.99,25.1,24.99,25.02,101707.0,18.6212,18.7032,18.6212,18.6436,101707.0
2015-11-20 13:30:00,25.02,25.02,24.95,24.97,100238.0,18.6436,18.6436,18.5914,18.6063,100238.0
2015-11-20 14:00:00,24.97,25.04,24.94,25.03,79285.0,18.6063,18.6585,18.584,18.651,79285.0
2015-11-20 14:30:00,25.03,25.06,25.0,25.01,127638.0,18.651,18.6734,18.6287,18.6361,127638.0
2015-11-20 15:00:00,25.0,25.04,24.99,25.02,225713.0,18.6287,18.6585,18.6212,18.6436,225713.0
2015-11-20 15:30:00,25.02,25.2,25.01,25.2,811456.0,18.6436,18.7777,18.6361,18.7777,811456.0
2015-11-23 09:30:00,25.39,25.51,25.2,25.21,391270.0,19.1436,19.2341,19.0004,19.0079,391270.0
2015-11-23 10:00:00,25.21,25.53,25.17,25.52,246410.0,19.0079,19.2492,18.9778,19.2417,246410.0
2015-11-23 10:30:00,25.51,25.52,25.34,25.51,171760.0,19.2341,19.2417,19.1059,19.2341,171760.0
2015-11-23 11:00:00,25.5,25.62,25.46,25.52,191017.0,19.2266,19.3171,19.1964,19.2417,191017.0
2015-11-23 11:30:00,25.5,25.52,25.43,25.51,59216.0,19.2266,19.2417,19.1738,19.2341,59216.0
2015-11-23 12:00:00,25.51,25.58,25.51,25.57,133348.0,19.2341,19.2869,19.2341,19.2794,133348.0
2015-11-23 12:30:00,25.57,25.57,25.48,25.53,63743.0,19.2794,19.2794,19.2115,19.2492,63743.0
2015-11-23 13:00:00,25.53,25.58,25.52,25.53,50347.0,19.2492,19.2869,19.2417,19.2492,50347.0
2015-11-23 13:30:00,25.53,25.55,25.48,25.49,93733.0,19.2492,19.2643,19.2115,19.219,93733.0
2015-11-23 14:00:00,25.48,25.49,25.31,25.32,96623.0,19.2115,19.219,19.0833,19.0909,96623.0
2015-11-23 14:30:00,25.32,25.32,25.24,25.25,99126.0,19.0909,19.0909,19.0305,19.0381,99126.0
2015-11-23 15:00:00,25.25,25.28,25.24,25.28,86611.0,19.0381,19.0607,19.0305,19.0607,86611.0
2015-11-23 15:30:00,25.29,25.35,25.27,25.33,256520.0,19.0682,19.1135,19.0532,19.0984,256520.0
2015-11-24 09:30:00,25.5,25.75,25.49,25.55,525735.0,19.2266,19.4151,19.219,19.2643,525735.0
2015-11-24 10:00:00,25.54,25.58,25.31,25.35,220307.0,19.2567,19.2869,19.0833,19.1135,220307.0
2015-11-24 10:30:00,25.35,25.47,25.32,25.42,136801.0,19.1135,19.204,19.0909,19.1663,136801.0
2015-11-24 11:00:00,25.42,25.55,25.39,25.49,182019.0,19.1663,19.2643,19.1436,19.219,182019.0
2015-11-24 11:30:00,25.49,25.61,25.44,25.56,94339.0,19.219,19.3095,19.1813,19.2718,94339.0
2015-11-24 12:00:00,25.57,25.67,25.56,25.58,83281.0,19.2794,19.3548,19.2718,19.2869,83281.0
2015-11-24 12:30:00,25.58,25.61,25.51,25.55,63850.0,19.2869,19.3095,19.2341,19.2643,63850.0
2015-11-24 13:00:00,25.55,25.59,25.53,25.57,74943.0,19.2643,19.2944,19.2492,19.2794,74943.0
2015-11-24 13:30:00,25.57,25.58,25.52,25.54,53521.0,19.2794,19.2869,19.2417,19.2567,53521.0
2015-11-24 14:00:00,25.54,25.55,25.36,25.41,189829.0,19.2567,19.2643,19.121,19.1587,189829.0
2015-11-24 14:30:00,25.41,25.54,25.39,25.54,81457.0,19.1587,19.2567,19.1436,19.2567,81457.0
2015-11-24 15:00:00,25.53,25.54,25.41,25.45,465366.0,19.2492,19.2567,19.1587,19.1889,465366.0
2015-11-24 15:30:00,25.45,25.46,25.41,25.45,443801.0,19.1889,19.1964,19.1587,19.1889,443801.0
2015-11-25 09:30:00,25.36,25.36,25.13,25.26,191558.0,19.121,19.121,18.9476,19.0456,191558.0
2015-11-25 10:00:00,25.26,25.31,25.18,25.29,300974.0,19.0456,19.0833,18.9853,19.0682,300974.0
2015-11-25 10:30:00,25.29,25.53,25.27,25.45,244665.0,19.0682,19.2492,19.0532,19.1889,244665.0
2015-11-25 11:00:00,25.44,25.47,25.37,25.42,144665.0,19.1813,19.204,19.1286,19.1663,144665.0
2015-11-25 11:30:00,25.41,25.5,25.38,25.48,77134.0,19.1587,19.2266,19.1361,19.2115,77134.0
2015-11-25 12:00:00,25.48,25.48,25.42,25.44,42219.0,19.2115,19.2115,19.1663,19.1813,42219.0
2015-11-25 12:30:00,25.44,25.46,25.37,25.37,27738.0,19.1813,19.1964,19.1286,19.1286,27738.0
2015-11-25 13:00:00,25.37,25.37,25.27,25.29,61609.0,19.1286,19.1286,19.0532,19.0682,61609.0
2015-11-25 13:30:00,25.29,25.3,25.17,25.2,58106.0,19.0682,19.0758,18.9778,19.0004,58106.0
2015-11-25 14:00:00,25.21,25.24,25.16,25.22,51244.0,19.0079,19.0305,18.9702,19.0155,51244.0
2015-11-25 14:30:00,25.21,25.22,25.15,25.19,72497.0,19.0079,19.0155,18.9627,18.9928,72497.0
2015-11-25 15:00:00,25.19,25.27,25.18,25.24,93951.0,18.9928,19.0532,18.9853,19.0305,93951.0
2015-11-25 15:30:00,25.24,25.25,25.16,25.21,267641.0,19.0305,19.0381,18.9702,19.0079,267641.0
2015-11-27 09:30:00,25.9,25.91,25.54,25.64,422467.0,19.5282,19.5357,19.2567,19.3321,422467.0
2015-11-27 10:00:00,25.65,25.66,25.46,25.5,426319.0,19.3397,19.3472,19.1964,19.2266,426319.0
2015-11-27 10:30:00,25.5,25.61,25.42,25.54,206661.0,19.2266,19.3095,19.1663,19.2567,206661.0
2015-11-27 11:00:00,25.54,25.61,25.5,25.6,183034.0,19.2567,19.3095,19.2266,19.302,183034.0
2015-11-27 11:30:00,25.6,25.66,25.5,25.53,179757.0,19.302,19.3472,19.2266,19.2492,179757.0
2015-11-27 12:00:00,25.53,25.55,25.5,25.52,141439.0,19.2492,19.2643,19.2266,19.2417,141439.0
2015-11-27 12:30:00,25.51,25.53,25.45,25.48,207642.0,19.2341,19.2492,19.1889,19.2115,207642.0
2015-11-30 09:30:00,25.73,25.9,25.64,25.78,401074.0,19.4,19.5282,19.3321,19.4377,401074.0
2015-11-30 10:00:00,25.77,26.07,25.76,26.03,354474.0,19.4302,19.6563,19.4226,19.6262,354474.0
2015-11-30 10:30:00,26.02,26.05,25.94,25.99,226482.0,19.6186,19.6413,19.5583,19.596,226482.0
2015-11-30 11:00:00,25.98,26.15,25.95,26.05,239407.0,19.5885,19.7167,19.5659,19.6413,239407.0
2015-11-30 11:30:00,26.04,26.26,26.02,26.23,230945.0,19.6337,19.7996,19.6186,19.777,230945.0
2015-11-30 12:00:00,26.23,26.3,26.21,26.27,113197.0,19.777,19.8298,19.7619,19.8071,113197.0
2015-11-30 12:30:00,26.26,26.26,26.1,26.11,133246.0,19.7996,19.7996,19.679,19.6865,133246.0
2015-11-30 13:00:00,26.11,26.16,26.1,26.15,163891.0,19.6865,19.7242,19.679,19.7167,163891.0
2015-11-30 13:30:00,26.15,26.18,26.06,26.08,137580.0,19.7167,19.7393,19.6488,19.6639,137580.0
2015-11-30 14:00:00,26.08,26.17,26.05,26.16,157725.0,19.6639,19.7317,19.6413,19.7242,157725.0
2015-11-30 14:30:00,26.16,26.17,26.03,26.04,120095.0,19.7242,19.7317,19.6262,19.6337,120095.0
2015-11-30 15:00:00,26.03,26.18,26.03,26.18,169224.0,19.6262,19.7393,19.6262,19.7393,169224.0
2015-11-30 15:30:00,26.18,26.22,26.11,26.13,405709.0,19.7393,19.7694,19.6865,19.7016,405709.0
2015-12-01 09:30:00,25.95,26.16,25.91,25.97,686044.0,19.5659,19.7242,19.5357,19.5809,686044.0
2015-12-01 10:00:00,25.98,26.02,25.74,25.84,468208.0,19.5885,19.6186,19.4075,19.4829,468208.0
2015-12-01 10:30:00,25.84,25.86,25.69,25.69,179728.0,19.4829,19.498,19.3698,19.3698,179728.0
2015-12-01 11:00:00,25.7,25.72,25.55,25.58,228393.0,19.3774,19.3925,19.2643,19.2869,228393.0
2015-12-01 11:30:00,25.59,25.64,25.48,25.49,141768.0,19.2944,19.3321,19.2115,19.219,141768.0
2015-12-01 12:00:00,25.5,25.53,25.39,25.39,151657.0,19.2266,19.2492,19.1436,19.1436,151657.0
2015-12-01 12:30:00,25.39,25.47,25.35,25.44,154277.0,19.1436,19.204,19.1135,19.1813,154277.0
2015-12-01 13:00:00,25.44,25.44,25.33,25.33,265728.0,19.1813,19.1813,19.0984,19.0984,265728.0
2015-12-01 13:30:00,25.34,25.47,25.33,25.41,148625.0,19.1059,19.204,19.0984,19.1587,148625.0
2015-12-01 14:00:00,25.41,25.52,25.38,25.46,149966.0,19.1587,19.2417,19.1361,19.1964,149966.0
2015-12-01 14:30:00,25.46,25.52,25.42,25.52,324188.0,19.1964,19.2417,19.1663,19.2417,324188.0
2015-12-01 15:00:00,25.52,25.52,25.46,25.46,276994.0,19.2417,19.2417,19.1964,19.1964,276994.0
2015-12-01 15:30:00,25.46,25.53,25.45,25.51,492450.0,19.1964,19.2492,19.1889,19.2341,492450.0
2015-12-02 09:30:00,25.44,25.54,25.35,25.46,313618.0,19.1813,19.2567,19.1135,19.1964,313618.0
2015-12-02 10:00:00,25.46,25.66,25.41,25.49,208651.0,19.1964,19.3472,19.1587,19.219,208651.0
2015-12-02 10:30:00,25.48,25.52,25.38,25.38,150011.0,19.2115,19.2417,19.1361,19.1361,150011.0
2015-12-02 11:00:00,25.38,25.39,25.25,25.25,191967.0,19.1361,19.1436,19.0381,19.0381,191967.0
2015-12-02 11:30:00,25.24,25.3,25.17,25.19,161179.0,19.0305,19.0758,18.9778,18.9928,161179.0
2015-12-02 12:00:00,25.19,25.23,25.13,25.15,92821.0,18.9928,19.023,18.9476,18.9627,92821.0
2015-12-02 12:30:00,25.16,25.24,25.13,25.2,86562.0,18.9702,19.0305,18.9476,19.0004,86562.0
2015-12-02 13:00:00,25.21,25.29,25.19,25.25,64006.0,19.0079,19.0682,18.9928,19.0381,64006.0
2015-12-02 13:30:00,25.26,25.32,25.25,25.31,43505.0,19.0456,19.0909,19.0381,19.0833,43505.0
2015-12-02 14:00:00,25.31,25.33,25.21,25.25,98565.0,19.0833,19.0984,19.0079,19.0381,98565.0
2015-12-02 14:30:00,25.26,25.26,25.13,25.13,67421.0,19.0456,19.0456,18.9476,18.9476,67421.0
2015-12-02 15:00:00,25.13,25.3,25.08,25.28,100146.0,18.9476,19.0758,18.9099,19.0607,100146.0
2015-12-02 15:30:00,25.28,25.3,25.13,25.14,233623.0,19.0607,19.0758,18.9476,18.9551,233623.0
2015-12-03 09:30:00,25.73,25.76,25.28,25.31,324264.0,19.4,19.4226,19.0607,19.0833,324264.0
2015-12-03 10:00:00,25.31,25.39,25.2,25.25,264431.0,19.0833,19.1436,19.0004,19.0381,264431.0
2015-12-03 10:30:00,25.24,25.29,25.14,25.2,162700.0,19.0305,19.0682,18.9551,19.0004,162700.0
2015-12-03 11:00:00,25.2,25.25,25.04,25.11,295079.0,19.0004,19.0381,18.8797,18.9325,295079.0
2015-12-03 11:30:00,25.1,25.16,25.03,25.06,94553.0,18.925,18.9702,18.8722,18.8948,94553.0
2015-12-03 12:00:00,25.07,25.07,24.91,25.02,265699.0,18.9024,18.9024,18.7817,18.8647,265699.0
2015-12-03 12:30:00,25.02,25.23,24.99,25.12,130341.0,18.8647,19.023,18.842,18.9401,130341.0
2015-12-03 13:00:00,25.12,25.24,25.1,25.21,92998.0,18.9401,19.0305,18.925,19.0079,92998.0
2015-12-03 13:30:00,25.21,25.22,24.98,24.98,211246.0,19.0079,19.0155,18.8345,18.8345,211246.0
2015-12-03 14:00:00,24.98,25.0,24.71,24.75,435688.0,18.8345,18.8496,18.6309,18.6611,435688.0
2015-12-03 14:30:00,24.76,24.93,24.76,24.91,335288.0,18.6686,18.7968,18.6686,18.7817,335288.0
2015-12-03 15:00:00,24.92,24.97,24.87,24.89,113668.0,18.7893,18.827,18.7516,18.7666,113668.0
2015-12-03 15:30:00,24.89,24.96,24.82,24.95,228769.0,18.7666,18.8194,18.7139,18.8119,228769.0
2015-12-04 09:30:00,24.61,24.63,24.19,24.22,306379.0,18.5555,18.5706,18.2389,18.2615,306379.0
2015-12-04 10:00:00,24.23,24.38,24.18,24.35,182000.0,18.269,18.3821,18.2313,18.3595,182000.0
2015-12-04 10:30:00,24.36,24.55,24.3,24.55,187770.0,18.367,18.5103,18.3218,18.5103,187770.0
2015-12-04 11:00:00,24.55,24.69,24.41,24.42,213079.0,18.5103,18.6158,18.4047,18.4123,213079.0
2015-12-04 11:30:00,24.42,24.46,24.29,24.31,156692.0,18.4123,18.4424,18.3143,18.3293,156692.0
2015-12-04 12:00:00,24.32,24.32,24.18,24.19,113880.0,18.3369,18.3369,18.2313,18.2389,113880.0
2015-12-04 12:30:00,24.2,24.28,24.17,24.28,132047.0,18.2464,18.3067,18.2238,18.3067,132047.0
2015-12-04 13:00:00,24.28,24.42,24.26,24.39,107215.0,18.3067,18.4123,18.2916,18.3897,107215.0
2015-12-04 13:30:00,24.39,24.4,24.31,24.37,97028.0,18.3897,18.3972,18.3293,18.3746,97028.0
2015-12-04 14:00:00,24.36,24.43,24.33,24.41,89730.0,18.367,18.4198,18.3444,18.4047,89730.0
2015-12-04 14:30:00,24.41,24.52,24.34,24.48,92774.0,18.4047,18.4877,18.352,18.4575,92774.0
2015-12-04 15:00:00,24.48,24.57,24.47,24.53,180305.0,18.4575,18.5254,18.45,18.4952,180305.0
2015-12-04 15:30:00,24.53,24.55,24.49,24.55,520295.0,18.4952,18.5103,18.4651,18.5103,520295.0
2015-12-07 09:30:00,23.85,23.96,23.68,23.83,506833.0,17.9825,18.0654,17.8543,17.9674,506833.0
2015-12-07 10:00:00,23.82,23.82,23.69,23.76,162267.0,17.9599,17.9599,17.8619,17.9146,162267.0
2015-12-07 10:30:00,23.76,23.79,23.69,23.74,216644.0,17.9146,17.9373,17.8619,17.8996,216644.0
2015-12-07 11:00:00,23.73,23.84,23.7,23.79,313647.0,17.892,17.975,17.8694,17.9373,313647.0
2015-12-07 11:30:00,23.79,23.91,23.78,23.9,148872.0,17.9373,18.0277,17.9297,18.0202,148872.0
2015-12-07 12:00:00,23.9,23.9,23.79,23.81,123212.0,18.0202,18.0202,17.9373,17.9523,123212.0
2015-12-07 12:30:00,23.82,23.9,23.81,23.89,110237.0,17.9599,18.0202,17.9523,18.0127,110237.0
2015-12-07 13:00:00,23.89,23.91,23.84,23.85,106869.0,18.0127,18.0277,17.975,17.9825,106869.0
2015-12-07 13:30:00,23.84,23.86,23.75,23.78,67793.0,17.975,17.99,17.9071,17.9297,67793.0
2015-12-07 14:00:00,23.79,23.82,23.79,23.81,138804.0,17.9373,17.9599,17.9373,17.9523,138804.0
2015-12-07 14:30:00,23.81,23.82,23.79,23.8,203251.0,17.9523,17.9599,17.9373,17.9448,203251.0
2015-12-07 15:00:00,23.81,23.84,23.79,23.82,143222.0,17.9523,17.975,17.9373,17.9599,143222.0
2015-12-07 15:30:00,23.83,23.94,23.83,23.92,785708.0,17.9674,18.0504,17.9674,18.0353,785708.0
2015-12-08 09:30:00,23.35,23.54,23.23,23.41,437690.0,17.6055,17.7488,17.515,17.6508,437690.0
2015-12-08 10:00:00,23.41,23.53,23.39,23.44,252195.0,17.6508,17.7412,17.6357,17.6734,252195.0
2015-12-08 10:30:00,23.43,23.66,23.42,23.65,457339.0,17.6658,17.8392,17.6583,17.8317,457339.0
2015-12-08 11:00:00,23.66,23.75,23.6,23.6,202332.0,17.8392,17.9071,17.794,17.794,202332.0
2015-12-08 11:30:00,23.6,23.64,23.47,23.51,163009.0,17.794,17.8242,17.696,17.7261,163009.0
2015-12-08 12:00:00,23.54,23.64,23.54,23.64,56316.0,17.7488,17.8242,17.7488,17.8242,56316.0
2015-12-08 12:30:00,23.63,23.64,23.57,23.61,52814.0,17.8166,17.8242,17.7714,17.8015,52814.0
2015-12-08 13:00:00,23.61,23.62,23.51,23.55,47149.0,17.8015,17.8091,17.7261,17.7563,47149.0
2015-12-08 13:30:00,23.55,23.63,23.55,23.59,54220.0,17.7563,17.8166,17.7563,17.7865,54220.0
2015-12-08 14:00:00,23.59,23.7,23.59,23.66,98282.0,17.7865,17.8694,17.7865,17.8392,98282.0
2015-12-08 14:30:00,23.66,23.68,23.63,23.64,86024.0,17.8392,17.8543,17.8166,17.8242,86024.0
2015-12-08 15:00:00,23.64,23.66,23.61,23.62,93757.0,17.8242,17.8392,17.8015,17.8091,93757.0
2015-12-08 15:30:00,23.62,23.65,23.6,23.62,312864.0,17.8091,17.8317,17.794,17.8091,312864.0
2015-12-09 09:30:00,23.96,24.1,23.84,24.05,325661.0,18.0654,18.171,17.975,18.1333,325661.0
2015-12-09 10:00:00,24.04,24.19,23.99,24.11,263762.0,18.1258,18.2389,18.0881,18.1785,263762.0
2015-12-09 10:30:00,24.11,24.35,24.11,24.21,487662.0,18.1785,18.3595,18.1785,18.2539,487662.0
2015-12-09 11:00:00,24.21,24.29,24.08,24.08,271864.0,18.2539,18.3143,18.1559,18.1559,271864.0
2015-12-09 11:30:00,24.08,24.15,23.88,23.91,160777.0,18.1559,18.2087,18.0051,18.0277,160777.0
2015-12-09 12:00:00,23.91,23.95,23.81,23.83,95275.0,18.0277,18.0579,17.9523,17.9674,95275.0
2015-12-09 12:30:00,23.82,23.83,23.7,23.74,101574.0,17.9599,17.9674,17.8694,17.8996,101574.0
2015-12-09 13:00:00,23.74,23.86,23.73,23.73,69869.0,17.8996,17.99,17.892,17.892,69869.0
2015-12-09 13:30:00,23.74,23.91,23.72,23.85,87512.0,17.8996,18.0277,17.8845,17.9825,87512.0
2015-12-09 14:00:00,23.85,23.92,23.8,23.92,96147.0,17.9825,18.0353,17.9448,18.0353,96147.0
2015-12-09 14:30:00,23.92,24.06,23.92,24.02,93999.0,18.0353,18.1408,18.0353,18.1107,93999.0
2015-12-09 15:00:00,24.01,24.09,23.97,24.05,143475.0,18.1031,18.1635,18.073,18.1333,143475.0
2015-12-09 15:30:00,24.06,24.09,24.0,24.05,235157.0,18.1408,18.1635,18.0956,18.1333,235157.0
2015-12-10 09:30:00,24.01,24.26,23.99,24.19,355046.0,18.1031,18.2916,18.0881,18.2389,355046.0
2015-12-10 10:00:00,24.18,24.25,24.11,24.19,185152.0,18.2313,18.2841,18.1785,18.2389,185152.0
2015-12-10 10:30:00,24.18,24.41,24.17,24.34,202484.0,18.2313,18.4047,18.2238,18.352,202484.0
2015-12-10 11:00:00,24.34,24.37,24.27,24.3,218227.0,18.352,18.3746,18.2992,18.3218,218227.0
2015-12-10 11:30:00,24.29,24.31,24.2,24.26,61210.0,18.3143,18.3293,18.2464,18.2916,61210.0
2015-12-10 12:00:00,24.26,24.3,24.16,24.22,52443.0,18.2916,18.3218,18.2162,18.2615,52443.0
2015-12-10 12:30:00,24.24,24.31,24.21,24.3,66782.0,18.2766,18.3293,18.2539,18.3218,66782.0
2015-12-10 13:00:00,24.29,24.3,24.24,24.28,114184.0,18.3143,18.3218,18.2766,18.3067,114184.0
2015-12-10 13:30:00,24.28,24.3,24.24,24.26,87564.0,18.3067,18.3218,18.2766,18.2916,87564.0
2015-12-10 14:00:00,24.27,24.33,24.25,24.33,150480.0,18.2992,18.3444,18.2841,18.3444,150480.0
2015-12-10 14:30:00,24.33,24.36,24.28,24.29,125560.0,18.3444,18.367,18.3067,18.3143,125560.0
2015-12-10 15:00:00,24.29,24.3,24.23,24.25,79334.0,18.3143,18.3218,18.269,18.2841,79334.0
2015-12-10 15:30:00,24.25,24.3,24.21,24.29,384165.0,18.2841,18.3218,18.2539,18.3143,384165.0
2015-12-11 09:30:00,23.79,23.99,23.74,23.78,292224.0,17.9373,18.0881,17.8996,17.9297,292224.0
2015-12-11 10:00:00,23.79,23.86,23.71,23.84,287256.0,17.9373,17.99,17.8769,17.975,287256.0
2015-12-11 10:30:00,23.84,23.91,23.78,23.82,306064.0,17.975,18.0277,17.9297,17.9599,306064.0
2015-12-11 11:00:00,23.83,23.92,23.79,23.82,318185.0,17.9674,18.0353,17.9373,17.9599,318185.0
2015-12-11 11:30:00,23.82,24.03,23.8,23.91,285956.0,17.9599,18.1182,17.9448,18.0277,285956.0
2015-12-11 12:00:00,23.91,23.91,23.77,23.86,97870.0,18.0277,18.0277,17.9222,17.99,97870.0
2015-12-11 12:30:00,23.86,23.89,23.81,23.87,81633.0,17.99,18.0127,17.9523,17.9976,81633.0
2015-12-11 13:00:00,23.87,23.91,23.81,23.86,99991.0,17.9976,18.0277,17.9523,17.99,99991.0
2015-12-11 13:30:00,23.86,23.86,23.78,23.78,75734.0,17.99,17.99,17.9297,17.9297,75734.0
2015-12-11 14:00:00,23.78,23.94,23.78,23.89,235789.0,17.9297,18.0504,17.9297,18.0127,235789.0
2015-12-11 14:30:00,23.89,23.92,23.88,23.89,282496.0,18.0127,18.0353,18.0051,18.0127,282496.0
2015-12-11 15:00:00,23.89,23.9,23.77,23.81,103430.0,18.0127,18.0202,17.9222,17.9523,103430.0
2015-12-11 15:30:00,23.82,23.84,23.76,23.78,266291.0,17.9599,17.975,17.9146,17.9297,266291.0
2015-12-14 09:30:00,23.56,23.81,23.43,23.44,341157.0,17.7638,17.9523,17.6658,17.6734,341157.0
2015-12-14 10:00:00,23.44,23.64,23.43,23.45,368669.0,17.6734,17.8242,17.6658,17.6809,368669.0
2015-12-14 10:30:00,23.44,23.6,23.38,23.6,210025.0,17.6734,17.794,17.6281,17.794,210025.0
2015-12-14 11:00:00,23.59,23.59,23.4,23.4,129864.0,17.7865,17.7865,17.6432,17.6432,129864.0
2015-12-14 11:30:00,23.4,23.52,23.38,23.51,135010.0,17.6432,17.7337,17.6281,17.7261,135010.0
2015-12-14 12:00:00,23.51,23.56,23.45,23.55,237485.0,17.7261,17.7638,17.6809,17.7563,237485.0
2015-12-14 12:30:00,23.56,23.72,23.51,23.71,191607.0,17.7638,17.8845,17.7261,17.8769,191607.0
2015-12-14 13:00:00,23.71,23.72,23.52,23.53,144722.0,17.8769,17.8845,17.7337,17.7412,144722.0
2015-12-14 13:30:00,23.53,23.61,23.5,23.6,133532.0,17.7412,17.8015,17.7186,17.794,133532.0
2015-12-14 14:00:00,23.61,23.63,23.56,23.61,123505.0,17.8015,17.8166,17.7638,17.8015,123505.0
2015-12-14 14:30:00,23.6,23.64,23.6,23.62,143830.0,17.794,17.8242,17.794,17.8091,143830.0
2015-12-14 15:00:00,23.62,23.62,23.52,23.57,167147.0,17.8091,17.8091,17.7337,17.7714,167147.0
2015-12-14 15:30:00,23.58,23.66,23.57,23.65,380663.0,17.7789,17.8392,17.7714,17.8317,380663.0
2015-12-15 09:30:00,23.78,24.07,23.77,23.94,391528.0,17.9297,18.1484,17.9222,18.0504,391528.0
2015-12-15 10:00:00,23.96,24.0,23.82,23.83,233988.0,18.0654,18.0956,17.9599,17.9674,233988.0
2015-12-15 10:30:00,23.83,23.84,23.73,23.74,224462.0,17.9674,17.975,17.892,17.8996,224462.0
2015-12-15 11:00:00,23.74,23.86,23.71,23.82,259607.0,17.8996,17.99,17.8769,17.9599,259607.0
2015-12-15 11:30:00,23.83,23.96,23.82,23.91,254271.0,17.9674,18.0654,17.9599,18.0277,254271.0
2015-12-15 12:00:00,23.91,23.93,23.84,23.86,188800.0,18.0277,18.0428,17.975,17.99,188800.0
2015-12-15 12:30:00,23.85,24.0,23.84,23.97,173268.0,17.9825,18.0956,17.975,18.073,173268.0
2015-12-15 13:00:00,23.97,23.98,23.84,23.85,119268.0,18.073,18.0805,17.975,17.9825,119268.0
2015-12-15 13:30:00,23.85,23.9,23.78,23.87,102092.0,17.9825,18.0202,17.9297,17.9976,102092.0
2015-12-15 14:00:00,23.87,23.97,23.85,23.92,100017.0,17.9976,18.073,17.9825,18.0353,100017.0
2015-12-15 14:30:00,23.93,24.01,23.92,24.01,114237.0,18.0428,18.1031,18.0353,18.1031,114237.0
2015-12-15 15:00:00,24.0,24.01,23.94,23.95,93332.0,18.0956,18.1031,18.0504,18.0579,93332.0
2015-12-15 15:30:00,23.95,23.98,23.88,23.93,516552.0,18.0579,18.0805,18.0051,18.0428,516552.0
2015-12-16 09:30:00,24.1,24.11,23.73,23.82,397955.0,18.171,18.1785,17.892,17.9599,397955.0
2015-12-16 10:00:00,23.82,24.01,23.78,23.93,384586.0,17.9599,18.1031,17.9297,18.0428,384586.0
2015-12-16 10:30:00,23.93,23.93,23.65,23.72,317138.0,18.0428,18.0428,17.8317,17.8845,317138.0
2015-12-16 11:00:00,23.71,23.73,23.61,23.63,176448.0,17.8769,17.892,17.8015,17.8166,176448.0
2015-12-16 11:30:00,23.64,23.71,23.55,23.57,156884.0,17.8242,17.8769,17.7563,17.7714,156884.0
2015-12-16 12:00:00,23.58,23.63,23.53,23.63,119827.0,17.7789,17.8166,17.7412,17.8166,119827.0
2015-12-16 12:30:00,23.63,23.65,23.6,23.63,83864.0,17.8166,17.8317,17.794,17.8166,83864.0
2015-12-16 13:00:00,23.64,23.68,23.6,23.63,202363.0,17.8242,17.8543,17.794,17.8166,202363.0
2015-12-16 13:30:00,23.65,23.89,23.63,23.89,173876.0,17.8317,18.0127,17.8166,18.0127,173876.0
2015-12-16 14:00:00,23.9,23.91,23.61,23.67,252105.0,18.0202,18.0277,17.8015,17.8468,252105.0
2015-12-16 14:30:00,23.67,23.9,23.65,23.89,170052.0,17.8468,18.0202,17.8317,18.0127,170052.0
2015-12-16 15:00:00,23.88,23.88,23.73,23.8,199125.0,18.0051,18.0051,17.892,17.9448,199125.0
2015-12-16 15:30:00,23.8,23.9,23.79,23.84,632885.0,17.9448,18.0202,17.9373,17.975,632885.0
2015-12-17 09:30:00,23.68,23.72,23.39,23.49,152455.0,17.8543,17.8845,17.6357,17.7111,152455.0
2015-12-17 10:00:00,23.47,23.49,23.37,23.45,167137.0,17.696,17.7111,17.6206,17.6809,167137.0
2015-12-17 10:30:00,23.45,23.49,23.33,23.33,237948.0,17.6809,17.7111,17.5904,17.5904,237948.0
2015-12-17 11:00:00,23.33,23.41,23.26,23.3,322601.0,17.5904,17.6508,17.5377,17.5678,322601.0
2015-12-17 11:30:00,23.29,23.42,23.24,23.36,211305.0,17.5603,17.6583,17.5226,17.6131,211305.0
2015-12-17 12:00:00,23.35,23.39,23.3,23.3,92481.0,17.6055,17.6357,17.5678,17.5678,92481.0
2015-12-17 12:30:00,23.3,23.41,23.29,23.41,74355.0,17.5678,17.6508,17.5603,17.6508,74355.0
2015-12-17 13:00:00,23.41,23.48,23.39,23.46,137155.0,17.6508,17.7035,17.6357,17.6884,137155.0
2015-12-17 13:30:00,23.47,23.47,23.41,23.43,128919.0,17.696,17.696,17.6508,17.6658,128919.0
2015-12-17 14:00:00,23.42,23.43,23.35,23.37,159526.0,17.6583,17.6658,17.6055,17.6206,159526.0
2015-12-17 14:30:00,23.37,23.42,23.35,23.41,90681.0,17.6206,17.6583,17.6055,17.6508,90681.0
2015-12-17 15:00:00,23.4,23.41,23.34,23.39,141318.0,17.6432,17.6508,17.598,17.6357,141318.0
2015-12-17 15:30:00,23.37,23.4,23.28,23.29,195628.0,17.6206,17.6432,17.5527,17.5603,195628.0
2015-12-18 09:30:00,23.46,23.5,23.27,23.33,355960.0,17.6884,17.7186,17.5452,17.5904,355960.0
2015-12-18 10:00:00,23.34,23.37,23.15,23.32,196506.0,17.598,17.6206,17.4547,17.5829,196506.0
2015-12-18 10:30:00,23.31,23.42,23.22,23.35,266976.0,17.5754,17.6583,17.5075,17.6055,266976.0
2015-12-18 11:00:00,23.36,23.36,23.29,23.31,202188.0,17.6131,17.6131,17.5603,17.5754,202188.0
2015-12-18 11:30:00,23.32,23.35,23.24,23.24,144142.0,17.5829,17.6055,17.5226,17.5226,144142.0
2015-12-18 12:00:00,23.24,23.28,23.16,23.16,88499.0,17.5226,17.5527,17.4623,17.4623,88499.0
2015-12-18 12:30:00,23.16,23.17,23.11,23.16,93203.0,17.4623,17.4698,17.4246,17.4623,93203.0
2015-12-18 13:00:00,23.16,23.17,23.07,23.1,106876.0,17.4623,17.4698,17.3944,17.417,106876.0
2015-12-18 13:30:00,23.1,23.11,23.03,23.08,103639.0,17.417,17.4246,17.3642,17.4019,103639.0
2015-12-18 14:00:00,23.07,23.19,23.06,23.19,114096.0,17.3944,17.4849,17.3869,17.4849,114096.0
2015-12-18 14:30:00,23.19,23.19,23.1,23.11,113785.0,17.4849,17.4849,17.417,17.4246,113785.0
2015-12-18 15:00:00,23.11,23.24,23.1,23.17,244260.0,17.4246,17.5226,17.417,17.4698,244260.0
2015-12-18 15:30:00,23.18,23.21,23.13,23.14,664814.0,17.4773,17.5,17.4396,17.4472,664814.0
2015-12-21 09:30:00,23.39,23.43,22.99,23.21,345540.0,17.6357,17.6658,17.3341,17.5,345540.0
2015-12-21 10:00:00,23.22,23.5,23.18,23.43,546259.0,17.5075,17.7186,17.4773,17.6658,546259.0
2015-12-21 10:30:00,23.44,23.47,23.28,23.33,261008.0,17.6734,17.696,17.5527,17.5904,261008.0
2015-12-21 11:00:00,23.32,23.35,23.23,23.27,475418.0,17.5829,17.6055,17.515,17.5452,475418.0
2015-12-21 11:30:00,23.27,23.31,23.16,23.25,257054.0,17.5452,17.5754,17.4623,17.5301,257054.0
2015-12-21 12:00:00,23.25,23.3,23.2,23.26,133641.0,17.5301,17.5678,17.4924,17.5377,133641.0
2015-12-21 12:30:00,23.26,23.34,23.25,23.32,142178.0,17.5377,17.598,17.5301,17.5829,142178.0
2015-12-21 13:00:00,23.32,23.39,23.31,23.37,99702.0,17.5829,17.6357,17.5754,17.6206,99702.0
2015-12-21 13:30:00,23.37,23.4,23.31,23.32,104418.0,17.6206,17.6432,17.5754,17.5829,104418.0
2015-12-21 14:00:00,23.33,23.35,23.25,23.3,154943.0,17.5904,17.6055,17.5301,17.5678,154943.0
2015-12-21 14:30:00,23.29,23.42,23.25,23.34,120727.0,17.5603,17.6583,17.5301,17.598,120727.0
2015-12-21 15:00:00,23.34,23.34,23.22,23.23,137896.0,17.598,17.598,17.5075,17.515,137896.0
2015-12-21 15:30:00,23.23,23.44,23.22,23.43,825328.0,17.515,17.6734,17.5075,17.6658,825328.0
2015-12-22 09:30:00,23.62,23.72,23.51,23.66,171307.0,17.8091,17.8845,17.7261,17.8392,171307.0
2015-12-22 10:00:00,23.66,23.83,23.65,23.73,117817.0,17.8392,17.9674,17.8317,17.892,117817.0
2015-12-22 10:30:00,23.74,23.9,23.74,23.83,171798.0,17.8996,18.0202,17.8996,17.9674,171798.0
2015-12-22 11:00:00,23.83,23.88,23.77,23.78,135013.0,17.9674,18.0051,17.9222,17.9297,135013.0
2015-12-22 11:30:00,23.79,23.85,23.74,23.76,106650.0,17.9373,17.9825,17.8996,17.9146,106650.0
2015-12-22 12:00:00,23.77,23.79,23.7,23.72,61923.0,17.9222,17.9373,17.8694,17.8845,61923.0
2015-12-22 12:30:00,23.72,23.84,23.71,23.82,58248.0,17.8845,17.975,17.8769,17.9599,58248.0
2015-12-22 13:00:00,23.81,23.88,23.8,23.88,71457.0,17.9523,18.0051,17.9448,18.0051,71457.0
2015-12-22 13:30:00,23.87,23.91,23.83,23.89,81915.0,17.9976,18.0277,17.9674,18.0127,81915.0
2015-12-22 14:00:00,23.88,23.89,23.78,23.83,96784.0,18.0051,18.0127,17.9297,17.9674,96784.0
2015-12-22 14:30:00,23.83,23.84,23.8,23.84,59986.0,17.9674,17.975,17.9448,17.975,59986.0
2015-12-22 15:00:00,23.83,23.89,23.83,23.86,68313.0,17.9674,18.0127,17.9674,17.99,68313.0
2015-12-22 15:30:00,23.86,23.87,23.71,23.79,275540.0,17.99,17.9976,17.8769,17.9373,275540.0
2015-12-23 09:30:00,24.57,24.65,24.24,24.28,415877.0,18.5254,18.5857,18.2766,18.3067,415877.0
2015-12-23 10:00:00,24.28,24.31,24.2,24.24,306070.0,18.3067,18.3293,18.2464,18.2766,306070.0
2015-12-23 10:30:00,24.24,24.55,24.23,24.5,354420.0,18.2766,18.5103,18.269,18.4726,354420.0
2015-12-23 11:00:00,24.5,24.5,24.38,24.48,340686.0,18.4726,18.4726,18.3821,18.4575,340686.0
2015-12-23 11:30:00,24.48,24.57,24.46,24.57,144128.0,18.4575,18.5254,18.4424,18.5254,144128.0
2015-12-23 12:00:00,24.57,24.63,24.51,24.55,115901.0,18.5254,18.5706,18.4801,18.5103,115901.0
2015-12-23 12:30:00,24.55,24.57,24.47,24.51,108172.0,18.5103,18.5254,18.45,18.4801,108172.0
2015-12-23 13:00:00,24.51,24.54,24.48,24.54,112749.0,18.4801,18.5028,18.4575,18.5028,112749.0
2015-12-23 13:30:00,24.53,24.56,24.5,24.53,94082.0,18.4952,18.5178,18.4726,18.4952,94082.0
2015-12-23 14:00:00,24.53,24.59,24.5,24.52,154230.0,18.4952,18.5405,18.4726,18.4877,154230.0
2015-12-23 14:30:00,24.52,24.63,24.52,24.57,113917.0,18.4877,18.5706,18.4877,18.5254,113917.0
2015-12-23 15:00:00,24.58,24.65,24.57,24.64,182230.0,18.5329,18.5857,18.5254,18.5781,182230.0
2015-12-23 15:30:00,24.64,24.72,24.62,24.7,314196.0,18.5781,18.6385,18.5631,18.6234,314196.0
2015-12-24 09:30:00,24.6,24.69,24.45,24.46,175651.0,18.548,18.6158,18.4349,18.4424,175651.0
2015-12-24 10:00:00,24.45,24.53,24.4,24.52,137246.0,18.4349,18.4952,18.3972,18.4877,137246.0
2015-12-24 10:30:00,24.51,24.52,24.43,24.51,103463.0,18.4801,18.4877,18.4198,18.4801,103463.0
2015-12-24 11:00:00,24.51,24.55,24.49,24.55,151016.0,18.4801,18.5103,18.4651,18.5103,151016.0
2015-12-24 11:30:00,24.55,24.55,24.49,24.51,133532.0,18.5103,18.5103,18.4651,18.4801,133532.0
2015-12-24 12:00:00,24.51,24.56,24.49,24.54,110755.0,18.4801,18.5178,18.4651,18.5028,110755.0
2015-12-24 12:30:00,24.54,24.56,24.44,24.45,274851.0,18.5028,18.5178,18.4274,18.4349,274851.0
2015-12-28 09:30:00,24.49,24.49,24.19,24.21,320753.0,18.4651,18.4651,18.2389,18.2539,320753.0
2015-12-28 10:00:00,24.2,24.28,24.15,24.25,128708.0,18.2464,18.3067,18.2087,18.2841,128708.0
2015-12-28 10:30:00,24.25,24.31,24.17,24.26,150831.0,18.2841,18.3293,18.2238,18.2916,150831.0
2015-12-28 11:00:00,24.25,24.3,24.23,24.23,135509.0,18.2841,18.3218,18.269,18.269,135509.0
2015-12-28 11:30:00,24.23,24.32,24.21,24.31,104781.0,18.269,18.3369,18.2539,18.3293,104781.0
2015-12-28 12:00:00,24.31,24.39,24.22,24.27,59821.0,18.3293,18.3897,18.2615,18.2992,59821.0
2015-12-28 12:30:00,24.26,24.26,24.18,24.21,59901.0,18.2916,18.2916,18.2313,18.2539,59901.0
2015-12-28 13:00:00,24.2,24.26,24.2,24.2,99189.0,18.2464,18.2916,18.2464,18.2464,99189.0
2015-12-28 13:30:00,24.2,24.27,24.18,24.21,61161.0,18.2464,18.2992,18.2313,18.2539,61161.0
2015-12-28 14:00:00,24.2,24.24,24.16,24.22,78318.0,18.2464,18.2766,18.2162,18.2615,78318.0
2015-12-28 14:30:00,24.22,24.22,24.16,24.19,102553.0,18.2615,18.2615,18.2162,18.2389,102553.0
2015-12-28 15:00:00,24.19,24.21,24.14,24.17,150464.0,18.2389,18.2539,18.2012,18.2238,150464.0
2015-12-28 15:30:00,24.17,24.23,24.16,24.22,270475.0,18.2238,18.269,18.2162,18.2615,270475.0
2015-12-29 09:30:00,24.42,24.63,24.26,24.33,256525.0,18.4123,18.5706,18.2916,18.3444,256525.0
2015-12-29 10:00:00,24.32,24.33,24.18,24.24,128543.0,18.3369,18.3444,18.2313,18.2766,128543.0
2015-12-29 10:30:00,24.24,24.26,24.15,24.15,88912.0,18.2766,18.2916,18.2087,18.2087,88912.0
2015-12-29 11:00:00,24.15,24.17,24.08,24.12,100858.0,18.2087,18.2238,18.1559,18.1861,100858.0
2015-12-29 11:30:00,24.13,24.23,24.06,24.1,112069.0,18.1936,18.269,18.1408,18.171,112069.0
2015-12-29 12:00:00,24.09,24.16,24.05,24.13,72326.0,18.1635,18.2162,18.1333,18.1936,72326.0
2015-12-29 12:30:00,24.13,24.22,24.11,24.2,118782.0,18.1936,18.2615,18.1785,18.2464,118782.0
2015-12-29 13:00:00,24.2,24.26,24.19,24.24,147040.0,18.2464,18.2916,18.2389,18.2766,147040.0
2015-12-29 13:30:00,24.24,24.34,24.2,24.32,69326.0,18.2766,18.352,18.2464,18.3369,69326.0
2015-12-29 14:00:00,24.32,24.36,24.27,24.3,77079.0,18.3369,18.367,18.2992,18.3218,77079.0
2015-12-29 14:30:00,24.3,24.31,24.21,24.26,72342.0,18.3218,18.3293,18.2539,18.2916,72342.0
2015-12-29 15:00:00,24.26,24.26,24.21,24.25,92632.0,18.2916,18.2916,18.2539,18.2841,92632.0
2015-12-29 15:30:00,24.25,24.28,24.21,24.25,253753.0,18.2841,18.3067,18.2539,18.2841,253753.0
2015-12-30 09:30:00,24.02,24.19,23.96,24.16,136129.0,18.1107,18.2389,18.0654,18.2162,136129.0
2015-12-30 10:00:00,24.13,24.18,23.94,23.94,80705.0,18.1936,18.2313,18.0504,18.0504,80705.0
2015-12-30 10:30:00,23.91,23.98,23.84,23.93,71003.0,18.0277,18.0805,17.975,18.0428,71003.0
2015-12-30 11:00:00,23.93,24.01,23.88,23.91,80741.0,18.0428,18.1031,18.0051,18.0277,80741.0
2015-12-30 11:30:00,23.91,23.91,23.83,23.86,54844.0,18.0277,18.0277,17.9674,17.99,54844.0
2015-12-30 12:00:00,23.86,23.87,23.79,23.83,33689.0,17.99,17.9976,17.9373,17.9674,33689.0
2015-12-30 12:30:00,23.83,23.85,23.79,23.84,44747.0,17.9674,17.9825,17.9373,17.975,44747.0
2015-12-30 13:00:00,23.84,23.88,23.82,23.84,48267.0,17.975,18.0051,17.9599,17.975,48267.0
2015-12-30 13:30:00,23.83,23.84,23.78,23.8,35075.0,17.9674,17.975,17.9297,17.9448,35075.0
2015-12-30 14:00:00,23.8,23.83,23.76,23.83,47047.0,17.9448,17.9674,17.9146,17.9674,47047.0
2015-12-30 14:30:00,23.83,23.84,23.75,23.77,43333.0,17.9674,17.975,17.9071,17.9222,43333.0
2015-12-30 15:00:00,23.77,23.82,23.75,23.79,30786.0,17.9222,17.9599,17.9071,17.9373,30786.0
2015-12-30 15:30:00,23.79,23.81,23.75,23.77,161097.0,17.9373,17.9523,17.9071,17.9222,161097.0
2015-12-31 09:30:00,23.58,23.87,23.54,23.64,95476.0,17.7789,17.9976,17.7488,17.8242,95476.0
2015-12-31 10:00:00,23.64,23.79,23.64,23.74,70261.0,17.8242,17.9373,17.8242,17.8996,70261.0
2015-12-31 10:30:00,23.75,23.78,23.71,23.73,54690.0,17.9071,17.9297,17.8769,17.892,54690.0
2015-12-31 11:00:00,23.73,23.77,23.71,23.76,47991.0,17.892,17.9222,17.8769,17.9146,47991.0
2015-12-31 11:30:00,23.76,23.94,23.75,23.94,60605.0,17.9146,18.0504,17.9071,18.0504,60605.0
2015-12-31 12:00:00,23.95,24.0,23.88,23.97,66693.0,18.0579,18.0956,18.0051,18.073,66693.0
2015-12-31 12:30:00,23.97,23.98,23.89,23.89,36553.0,18.073,18.0805,18.0127,18.0127,36553.0
2015-12-31 13:00:00,23.89,23.97,23.86,23.91,44288.0,18.0127,18.073,17.99,18.0277,44288.0
2015-12-31 13:30:00,23.91,23.93,23.88,23.91,45512.0,18.0277,18.0428,18.0051,18.0277,45512.0
2015-12-31 14:00:00,23.92,23.92,23.76,23.79,60127.0,18.0353,18.0353,17.9146,17.9373,60127.0
2015-12-31 14:30:00,23.78,23.82,23.76,23.81,54063.0,17.9297,17.9599,17.9146,17.9523,54063.0
2015-12-31 15:00:00,23.8,23.86,23.77,23.8,55591.0,17.9448,17.99,17.9222,17.9448,55591.0
2015-12-31 15:30:00,23.81,23.87,23.78,23.79,156880.0,17.9523,17.9976,17.9297,17.9373,156880.0
2016-01-04 09:30:00,23.42,23.77,23.4,23.7,212801.0,17.6583,17.9222,17.6432,17.8694,212801.0
2016-01-04 10:00:00,23.71,23.87,23.64,23.68,140425.0,17.8769,17.9976,17.8242,17.8543,140425.0
2016-01-04 10:30:00,23.67,23.68,23.35,23.35,110659.0,17.8468,17.8543,17.6055,17.6055,110659.0
2016-01-04 11:00:00,23.34,23.4,23.18,23.27,189486.0,17.598,17.6432,17.4773,17.5452,189486.0
2016-01-04 11:30:00,23.27,23.39,23.25,23.33,161047.0,17.5452,17.6357,17.5301,17.5904,161047.0
2016-01-04 12:00:00,23.32,23.46,23.3,23.42,78769.0,17.5829,17.6884,17.5678,17.6583,78769.0
2016-01-04 12:30:00,23.42,23.55,23.37,23.5,138926.0,17.6583,17.7563,17.6206,17.7186,138926.0
2016-01-04 13:00:00,23.51,23.65,23.5,23.59,106295.0,17.7261,17.8317,17.7186,17.7865,106295.0
2016-01-04 13:30:00,23.59,23.63,23.55,23.57,74283.0,17.7865,17.8166,17.7563,17.7714,74283.0
2016-01-04 14:00:00,23.56,23.6,23.53,23.59,67326.0,17.7638,17.794,17.7412,17.7865,67326.0
2016-01-04 14:30:00,23.6,23.6,23.57,23.59,157802.0,17.794,17.794,17.7714,17.7865,157802.0
2016-01-04 15:00:00,23.6,23.68,23.58,23.65,92189.0,17.794,17.8543,17.7789,17.8317,92189.0
2016-01-04 15:30:00,23.65,23.73,23.64,23.69,302731.0,17.8317,17.892,17.8242,17.8619,302731.0
2016-01-05 09:30:00,23.33,23.35,22.96,23.04,381882.0,17.5904,17.6055,17.3115,17.3718,381882.0
2016-01-05 10:00:00,23.03,23.17,22.92,22.97,285158.0,17.3642,17.4698,17.2813,17.319,285158.0
2016-01-05 10:30:00,22.98,23.14,22.96,23.09,235393.0,17.3265,17.4472,17.3115,17.4095,235393.0
2016-01-05 11:00:00,23.09,23.14,23.01,23.12,136414.0,17.4095,17.4472,17.3492,17.4321,136414.0
2016-01-05 11:30:00,23.13,23.2,23.08,23.17,88458.0,17.4396,17.4924,17.4019,17.4698,88458.0
2016-01-05 12:00:00,23.17,23.17,23.04,23.13,69993.0,17.4698,17.4698,17.3718,17.4396,69993.0
2016-01-05 12:30:00,23.13,23.22,23.13,23.16,50231.0,17.4396,17.5075,17.4396,17.4623,50231.0
2016-01-05 13:00:00,23.16,23.25,23.14,23.19,85142.0,17.4623,17.5301,17.4472,17.4849,85142.0
2016-01-05 13:30:00,23.2,23.33,23.18,23.31,98505.0,17.4924,17.5904,17.4773,17.5754,98505.0
2016-01-05 14:00:00,23.32,23.45,23.3,23.43,86654.0,17.5829,17.6809,17.5678,17.6658,86654.0
2016-01-05 14:30:00,23.43,23.49,23.4,23.44,100782.0,17.6658,17.7111,17.6432,17.6734,100782.0
2016-01-05 15:00:00,23.43,23.48,23.41,23.42,98339.0,17.6658,17.7035,17.6508,17.6583,98339.0
2016-01-05 15:30:00,23.42,23.48,23.4,23.44,185373.0,17.6583,17.7035,17.6432,17.6734,185373.0
2016-01-06 09:30:00,22.3,22.68,22.29,22.63,343255.0,16.8138,17.1003,16.8063,17.0626,343255.0
2016-01-06 10:00:00,22.64,22.64,22.45,22.57,186431.0,17.0702,17.0702,16.9269,17.0174,186431.0
2016-01-06 10:30:00,22.58,22.58,22.37,22.43,161262.0,17.0249,17.0249,16.8666,16.9118,161262.0
2016-01-06 11:00:00,22.43,22.72,22.43,22.71,132925.0,16.9118,17.1305,16.9118,17.123,132925.0
2016-01-06 11:30:00,22.7,22.72,22.57,22.59,92244.0,17.1154,17.1305,17.0174,17.0325,92244.0
2016-01-06 12:00:00,22.59,22.66,22.57,22.63,40377.0,17.0325,17.0853,17.0174,17.0626,40377.0
2016-01-06 12:30:00,22.62,22.7,22.6,22.65,45954.0,17.0551,17.1154,17.04,17.0777,45954.0
2016-01-06 13:00:00,22.65,22.7,22.56,22.61,119751.0,17.0777,17.1154,17.0099,17.0476,119751.0
2016-01-06 13:30:00,22.61,22.68,22.6,22.64,147241.0,17.0476,17.1003,17.04,17.0702,147241.0
2016-01-06 14:00:00,22.62,22.7,22.6,22.65,117840.0,17.0551,17.1154,17.04,17.0777,117840.0
2016-01-06 14:30:00,22.66,22.67,22.5,22.5,126540.0,17.0853,17.0928,16.9646,16.9646,126540.0
2016-01-06 15:00:00,22.5,22.6,22.46,22.59,154312.0,16.9646,17.04,16.9345,17.0325,154312.0
2016-01-06 15:30:00,22.6,22.61,22.5,22.53,508820.0,17.04,17.0476,16.9646,16.9872,508820.0
2016-01-07 09:30:00,21.96,22.34,21.9,22.23,246596.0,16.5575,16.844,16.5122,16.761,246596.0
2016-01-07 10:00:00,22.22,22.23,22.08,22.12,163561.0,16.7535,16.761,16.648,16.6781,163561.0
2016-01-07 10:30:00,22.13,22.28,22.02,22.16,346896.0,16.6857,16.7987,16.6027,16.7083,346896.0
2016-01-07 11:00:00,22.15,22.37,22.15,22.26,255228.0,16.7007,16.8666,16.7007,16.7837,255228.0
2016-01-07 11:30:00,22.25,22.33,22.12,22.12,153587.0,16.7761,16.8364,16.6781,16.6781,153587.0
2016-01-07 12:00:00,22.12,22.16,22.1,22.14,113819.0,16.6781,16.7083,16.663,16.6932,113819.0
2016-01-07 12:30:00,22.14,22.22,22.05,22.17,70487.0,16.6932,16.7535,16.6253,16.7158,70487.0
2016-01-07 13:00:00,22.17,22.18,21.97,21.97,105993.0,16.7158,16.7234,16.565,16.565,105993.0
2016-01-07 13:30:00,21.97,21.97,21.88,21.91,89138.0,16.565,16.565,16.4972,16.5198,89138.0
2016-01-07 14:00:00,21.9,21.98,21.9,21.96,64621.0,16.5122,16.5726,16.5122,16.5575,64621.0
2016-01-07 14:30:00,21.96,22.04,21.92,21.97,88559.0,16.5575,16.6178,16.5273,16.565,88559.0
2016-01-07 15:00:00,21.96,21.98,21.85,21.85,113660.0,16.5575,16.5726,16.4745,16.4745,113660.0
2016-01-07 15:30:00,21.85,22.0,21.85,21.93,309806.0,16.4745,16.5876,16.4745,16.5349,309806.0
2016-01-08 09:30:00,21.91,21.91,21.58,21.65,472526.0,16.5198,16.5198,16.271,16.3237,472526.0
2016-01-08 10:00:00,21.65,21.68,21.53,21.66,219307.0,16.3237,16.3464,16.2333,16.3313,219307.0
2016-01-08 10:30:00,21.66,21.71,21.59,21.6,112703.0,16.3313,16.369,16.2785,16.286,112703.0
2016-01-08 11:00:00,21.59,21.62,21.47,21.49,128329.0,16.2785,16.3011,16.188,16.2031,128329.0
2016-01-08 11:30:00,21.48,21.64,21.44,21.63,130658.0,16.1956,16.3162,16.1654,16.3087,130658.0
2016-01-08 12:00:00,21.63,21.79,21.59,21.77,87654.0,16.3087,16.4293,16.2785,16.4142,87654.0
2016-01-08 12:30:00,21.76,21.76,21.63,21.65,55733.0,16.4067,16.4067,16.3087,16.3237,55733.0
2016-01-08 13:00:00,21.65,21.71,21.56,21.57,84914.0,16.3237,16.369,16.2559,16.2634,84914.0
2016-01-08 13:30:00,21.57,21.69,21.57,21.64,64133.0,16.2634,16.3539,16.2634,16.3162,64133.0
2016-01-08 14:00:00,21.66,21.77,21.64,21.64,137165.0,16.3313,16.4142,16.3162,16.3162,137165.0
2016-01-08 14:30:00,21.64,21.65,21.58,21.58,125185.0,16.3162,16.3237,16.271,16.271,125185.0
2016-01-08 15:00:00,21.58,21.64,21.56,21.57,209821.0,16.271,16.3162,16.2559,16.2634,209821.0
2016-01-08 15:30:00,21.58,21.58,21.4,21.46,961228.0,16.271,16.271,16.1352,16.1805,961228.0
2016-01-11 09:30:00,21.63,21.66,21.31,21.36,389853.0,16.3087,16.3313,16.0674,16.1051,389853.0
2016-01-11 10:00:00,21.35,21.48,21.32,21.36,171350.0,16.0975,16.1956,16.0749,16.1051,171350.0
2016-01-11 10:30:00,21.35,21.49,21.24,21.27,172817.0,16.0975,16.2031,16.0146,16.0372,172817.0
2016-01-11 11:00:00,21.26,21.36,21.21,21.34,211888.0,16.0297,16.1051,15.992,16.09,211888.0
2016-01-11 11:30:00,21.33,21.34,21.24,21.28,84290.0,16.0825,16.09,16.0146,16.0448,84290.0
2016-01-11 12:00:00,21.28,21.29,21.16,21.17,46026.0,16.0448,16.0523,15.9543,15.9618,46026.0
2016-01-11 12:30:00,21.17,21.23,21.14,21.19,59143.0,15.9618,16.0071,15.9392,15.9769,59143.0
2016-01-11 13:00:00,21.2,21.23,20.98,21.0,208633.0,15.9844,16.0071,15.8186,15.8337,208633.0
2016-01-11 13:30:00,21.0,21.04,20.91,20.92,176609.0,15.8337,15.8638,15.7658,15.7733,176609.0
2016-01-11 14:00:00,20.92,21.13,20.92,21.13,106787.0,15.7733,15.9317,15.7733,15.9317,106787.0
2016-01-11 14:30:00,21.13,21.17,21.08,21.1,102919.0,15.9317,15.9618,15.894,15.909,102919.0
2016-01-11 15:00:00,21.1,21.12,20.97,21.12,134888.0,15.909,15.9241,15.811,15.9241,134888.0
2016-01-11 15:30:00,21.12,21.24,21.11,21.16,360174.0,15.9241,16.0146,15.9166,15.9543,360174.0
2016-01-12 09:30:00,21.69,21.72,21.36,21.49,417920.0,16.3539,16.3765,16.1051,16.2031,417920.0
2016-01-12 10:00:00,21.5,21.53,21.08,21.17,201197.0,16.2106,16.2333,15.894,15.9618,201197.0
2016-01-12 10:30:00,21.17,21.25,20.99,21.06,88923.0,15.9618,16.0221,15.8261,15.8789,88923.0
2016-01-12 11:00:00,21.05,21.15,20.93,20.96,136521.0,15.8713,15.9467,15.7809,15.8035,136521.0
2016-01-12 11:30:00,20.96,21.02,20.84,20.98,104591.0,15.8035,15.8487,15.713,15.8186,104591.0
2016-01-12 12:00:00,21.0,21.09,20.89,20.94,82713.0,15.8337,15.9015,15.7507,15.7884,82713.0
2016-01-12 12:30:00,20.93,20.99,20.88,20.95,49398.0,15.7809,15.8261,15.7432,15.796,49398.0
2016-01-12 13:00:00,20.96,21.03,20.92,20.97,38634.0,15.8035,15.8563,15.7733,15.811,38634.0
2016-01-12 13:30:00,20.96,21.06,20.96,21.01,66104.0,15.8035,15.8789,15.8035,15.8412,66104.0
2016-01-12 14:00:00,21.0,21.06,20.87,21.05,123783.0,15.8337,15.8789,15.7356,15.8713,123783.0
2016-01-12 14:30:00,21.04,21.13,20.97,21.12,93112.0,15.8638,15.9317,15.811,15.9241,93112.0
2016-01-12 15:00:00,21.13,21.27,21.06,21.18,219241.0,15.9317,16.0372,15.8789,15.9694,219241.0
2016-01-12 15:30:00,21.17,21.26,21.14,21.23,400477.0,15.9618,16.0297,15.9392,16.0071,400477.0
2016-01-13 09:30:00,21.62,21.73,21.41,21.45,371061.0,16.3011,16.3841,16.1428,16.1729,371061.0
2016-01-13 10:00:00,21.45,21.58,21.25,21.34,125392.0,16.1729,16.271,16.0221,16.09,125392.0
2016-01-13 10:30:00,21.33,21.34,21.01,21.27,332713.0,16.0825,16.09,15.8412,16.0372,332713.0
2016-01-13 11:00:00,21.28,21.28,21.06,21.15,195632.0,16.0448,16.0448,15.8789,15.9467,195632.0
2016-01-13 11:30:00,21.16,21.25,20.98,21.02,185744.0,15.9543,16.0221,15.8186,15.8487,185744.0
2016-01-13 12:00:00,21.02,21.08,20.98,21.01,76816.0,15.8487,15.894,15.8186,15.8412,76816.0
2016-01-13 12:30:00,21.0,21.0,20.89,20.91,158649.0,15.8337,15.8337,15.7507,15.7658,158649.0
2016-01-13 13:00:00,20.91,20.92,20.75,20.79,237415.0,15.7658,15.7733,15.6452,15.6753,237415.0
2016-01-13 13:30:00,20.79,20.84,20.72,20.73,116628.0,15.6753,15.713,15.6225,15.6301,116628.0
2016-01-13 14:00:00,20.73,20.79,20.68,20.76,161810.0,15.6301,15.6753,15.5924,15.6527,161810.0
2016-01-13 14:30:00,20.76,20.76,20.58,20.64,159649.0,15.6527,15.6527,15.517,15.5622,159649.0
2016-01-13 15:00:00,20.65,20.73,20.62,20.69,168912.0,15.5698,15.6301,15.5471,15.5999,168912.0
2016-01-13 15:30:00,20.7,20.72,20.6,20.65,446500.0,15.6075,15.6225,15.5321,15.5698,446500.0
2016-01-14 09:30:00,20.89,20.91,20.65,20.67,402322.0,15.7507,15.7658,15.5698,15.5848,402322.0
2016-01-14 10:00:00,20.66,21.1,20.59,21.09,709602.0,15.5773,15.909,15.5245,15.9015,709602.0
2016-01-14 10:30:00,21.09,21.29,20.99,21.07,294739.0,15.9015,16.0523,15.8261,15.8864,294739.0
2016-01-14 11:00:00,21.07,21.18,20.94,21.07,322651.0,15.8864,15.9694,15.7884,15.8864,322651.0
2016-01-14 11:30:00,21.06,21.14,20.95,21.11,241353.0,15.8789,15.9392,15.796,15.9166,241353.0
2016-01-14 12:00:00,21.12,21.24,21.04,21.21,136233.0,15.9241,16.0146,15.8638,15.992,136233.0
2016-01-14 12:30:00,21.21,21.37,21.18,21.32,193780.0,15.992,16.1126,15.9694,16.0749,193780.0
2016-01-14 13:00:00,21.32,21.46,21.32,21.46,116926.0,16.0749,16.1805,16.0749,16.1805,116926.0
2016-01-14 13:30:00,21.46,21.53,21.4,21.44,145307.0,16.1805,16.2333,16.1352,16.1654,145307.0
2016-01-14 14:00:00,21.44,21.48,21.37,21.45,82415.0,16.1654,16.1956,16.1126,16.1729,82415.0
2016-01-14 14:30:00,21.46,21.55,21.4,21.53,105241.0,16.1805,16.2483,16.1352,16.2333,105241.0
2016-01-14 15:00:00,21.53,21.57,21.51,21.55,104290.0,16.2333,16.2634,16.2182,16.2483,104290.0
2016-01-14 15:30:00,21.55,21.56,21.34,21.38,982772.0,16.2483,16.2559,16.09,16.1202,982772.0
2016-01-15 09:30:00,20.05,20.32,19.96,19.99,512189.0,15.1174,15.3209,15.0495,15.0721,512189.0
2016-01-15 10:00:00,19.98,20.0,19.81,19.88,196058.0,15.0646,15.0797,14.9364,14.9892,196058.0
2016-01-15 10:30:00,19.88,19.96,19.84,19.9,645690.0,14.9892,15.0495,14.959,15.0043,645690.0
2016-01-15 11:00:00,19.9,19.95,19.76,19.86,381710.0,15.0043,15.042,14.8987,14.9741,381710.0
2016-01-15 11:30:00,19.86,19.99,19.82,19.9,296904.0,14.9741,15.0721,14.9439,15.0043,296904.0
2016-01-15 12:00:00,19.9,19.96,19.83,19.88,151324.0,15.0043,15.0495,14.9515,14.9892,151324.0
2016-01-15 12:30:00,19.87,19.93,19.75,19.91,140926.0,14.9816,15.0269,14.8912,15.0118,140926.0
2016-01-15 13:00:00,19.92,19.93,19.82,19.91,133633.0,15.0193,15.0269,14.9439,15.0118,133633.0
2016-01-15 13:30:00,19.91,20.08,19.9,20.04,245040.0,15.0118,15.14,15.0043,15.1098,245040.0
2016-01-15 14:00:00,20.03,20.1,20.02,20.03,286512.0,15.1023,15.1551,15.0947,15.1023,286512.0
2016-01-15 14:30:00,20.03,20.2,19.95,20.2,337200.0,15.1023,15.2305,15.042,15.2305,337200.0
2016-01-15 15:00:00,20.2,20.22,20.09,20.17,255020.0,15.2305,15.2455,15.1475,15.2078,255020.0
2016-01-15 15:30:00,20.17,20.18,20.1,20.18,418000.0,15.2078,15.2154,15.1551,15.2154,418000.0
2016-01-19 09:30:00,20.06,20.12,19.9,20.06,589507.0,15.1249,15.1701,15.0043,15.1249,589507.0
2016-01-19 10:00:00,20.05,20.08,19.94,20.02,311380.0,15.1174,15.14,15.0344,15.0947,311380.0
2016-01-19 10:30:00,20.02,20.24,20.02,20.13,816036.0,15.0947,15.2606,15.0947,15.1777,816036.0
2016-01-19 11:00:00,20.13,20.24,20.11,20.19,484471.0,15.1777,15.2606,15.1626,15.2229,484471.0
2016-01-19 11:30:00,20.19,20.34,20.16,20.27,276749.0,15.2229,15.336,15.2003,15.2832,276749.0
2016-01-19 12:00:00,20.27,20.28,20.07,20.14,155030.0,15.2832,15.2908,15.1324,15.1852,155030.0
2016-01-19 12:30:00,20.14,20.26,20.13,20.17,208854.0,15.1852,15.2757,15.1777,15.2078,208854.0
2016-01-19 13:00:00,20.18,20.23,20.15,20.15,120504.0,15.2154,15.2531,15.1928,15.1928,120504.0
2016-01-19 13:30:00,20.16,20.16,20.02,20.04,121186.0,15.2003,15.2003,15.0947,15.1098,121186.0
2016-01-19 14:00:00,20.04,20.06,19.88,19.91,136310.0,15.1098,15.1249,14.9892,15.0118,136310.0
2016-01-19 14:30:00,19.92,19.92,19.77,19.78,158161.0,15.0193,15.0193,14.9063,14.9138,158161.0
2016-01-19 15:00:00,19.78,20.02,19.77,20.01,181878.0,14.9138,15.0947,14.9063,15.0872,181878.0
2016-01-19 15:30:00,20.01,20.04,19.93,19.99,392291.0,15.0872,15.1098,15.0269,15.0721,392291.0
2016-01-20 09:30:00,19.47,19.53,19.2,19.22,269304.0,14.6801,14.7253,14.4765,14.4916,269304.0
2016-01-20 10:00:00,19.23,19.26,19.06,19.1,194636.0,14.4991,14.5217,14.3709,14.4011,194636.0
2016-01-20 10:30:00,19.09,19.15,18.98,19.0,226896.0,14.3935,14.4388,14.3106,14.3257,226896.0
2016-01-20 11:00:00,18.99,19.17,18.99,19.13,264745.0,14.3181,14.4539,14.3181,14.4237,264745.0
2016-01-20 11:30:00,19.14,19.19,18.53,18.91,560117.0,14.4312,14.4689,13.9713,14.2578,560117.0
2016-01-20 12:00:00,18.91,18.96,18.81,18.84,108273.0,14.2578,14.2955,14.1824,14.205,108273.0
2016-01-20 12:30:00,18.84,19.03,18.84,19.03,103474.0,14.205,14.3483,14.205,14.3483,103474.0
2016-01-20 13:00:00,19.03,19.05,18.95,18.97,177612.0,14.3483,14.3634,14.288,14.3031,177612.0
2016-01-20 13:30:00,18.98,19.31,18.98,19.21,181543.0,14.3106,14.5594,14.3106,14.484,181543.0
2016-01-20 14:00:00,19.21,19.34,19.18,19.27,201096.0,14.484,14.582,14.4614,14.5293,201096.0
2016-01-20 14:30:00,19.27,19.28,19.11,19.24,203817.0,14.5293,14.5368,14.4086,14.5066,203817.0
2016-01-20 15:00:00,19.24,19.61,19.19,19.61,235567.0,14.5066,14.7856,14.4689,14.7856,235567.0
2016-01-20 15:30:00,19.6,19.6,19.37,19.37,610480.0,14.7781,14.7781,14.6047,14.6047,610480.0
2016-01-21 09:30:00,19.59,19.6,19.28,19.35,512596.0,14.7705,14.7781,14.5368,14.5896,512596.0
2016-01-21 10:00:00,19.35,19.68,19.35,19.62,385993.0,14.5896,14.8384,14.5896,14.7932,385993.0
2016-01-21 10:30:00,19.61,19.68,19.53,19.58,299733.0,14.7856,14.8384,14.7253,14.763,299733.0
2016-01-21 11:00:00,19.58,19.75,19.49,19.66,678779.0,14.763,14.8912,14.6951,14.8233,678779.0
2016-01-21 11:30:00,19.67,19.88,19.64,19.83,189268.0,14.8309,14.9892,14.8082,14.9515,189268.0
2016-01-21 12:00:00,19.83,19.97,19.81,19.9,232405.0,14.9515,15.057,14.9364,15.0043,232405.0
2016-01-21 12:30:00,19.9,19.93,19.76,19.83,132429.0,15.0043,15.0269,14.8987,14.9515,132429.0
2016-01-21 13:00:00,19.83,20.05,19.79,19.87,259846.0,14.9515,15.1174,14.9213,14.9816,259846.0
2016-01-21 13:30:00,19.86,19.91,19.78,19.86,182452.0,14.9741,15.0118,14.9138,14.9741,182452.0
2016-01-21 14:00:00,19.87,19.89,19.67,19.76,136794.0,14.9816,14.9967,14.8309,14.8987,136794.0
2016-01-21 14:30:00,19.78,19.9,19.74,19.88,95501.0,14.9138,15.0043,14.8836,14.9892,95501.0
2016-01-21 15:00:00,19.88,19.88,19.75,19.79,117101.0,14.9892,14.9892,14.8912,14.9213,117101.0
2016-01-21 15:30:00,19.79,19.86,19.76,19.77,292501.0,14.9213,14.9741,14.8987,14.9063,292501.0
2016-01-22 09:30:00,20.34,20.46,20.25,20.38,395816.0,15.336,15.4265,15.2682,15.3662,395816.0
2016-01-22 10:00:00,20.37,20.53,20.29,20.47,362004.0,15.3586,15.4793,15.2983,15.434,362004.0
2016-01-22 10:30:00,20.47,20.52,20.07,20.07,375562.0,15.434,15.4717,15.1324,15.1324,375562.0
2016-01-22 11:00:00,20.06,20.22,20.02,20.18,257249.0,15.1249,15.2455,15.0947,15.2154,257249.0
2016-01-22 11:30:00,20.18,20.19,19.99,20.01,135749.0,15.2154,15.2229,15.0721,15.0872,135749.0
2016-01-22 12:00:00,20.0,20.21,20.0,20.14,145755.0,15.0797,15.238,15.0797,15.1852,145755.0
2016-01-22 12:30:00,20.14,20.25,20.1,20.22,98971.0,15.1852,15.2682,15.1551,15.2455,98971.0
2016-01-22 13:00:00,20.22,20.23,20.1,20.18,133679.0,15.2455,15.2531,15.1551,15.2154,133679.0
2016-01-22 13:30:00,20.18,20.31,20.16,20.29,113838.0,15.2154,15.3134,15.2003,15.2983,113838.0
2016-01-22 14:00:00,20.29,20.29,20.19,20.19,148464.0,15.2983,15.2983,15.2229,15.2229,148464.0
2016-01-22 14:30:00,20.2,20.36,20.19,20.35,320343.0,15.2305,15.3511,15.2229,15.3436,320343.0
2016-01-22 15:00:00,20.35,20.36,20.2,20.26,146537.0,15.3436,15.3511,15.2305,15.2757,146537.0
2016-01-22 15:30:00,20.25,20.32,20.2,20.28,383927.0,15.2682,15.3209,15.2305,15.2908,383927.0
2016-01-25 09:30:00,19.98,19.99,19.75,19.96,338568.0,15.0646,15.0721,14.8912,15.0495,338568.0
2016-01-25 10:00:00,19.96,20.11,19.89,19.99,253824.0,15.0495,15.1626,14.9967,15.0721,253824.0
2016-01-25 10:30:00,19.95,20.05,19.78,19.84,183175.0,15.042,15.1174,14.9138,14.959,183175.0
2016-01-25 11:00:00,19.83,19.83,19.61,19.7,224594.0,14.9515,14.9515,14.7856,14.8535,224594.0
2016-01-25 11:30:00,19.7,19.72,19.57,19.65,163081.0,14.8535,14.8686,14.7555,14.8158,163081.0
2016-01-25 12:00:00,19.65,19.69,19.58,19.67,57033.0,14.8158,14.8459,14.763,14.8309,57033.0
2016-01-25 12:30:00,19.66,19.74,19.63,19.67,86613.0,14.8233,14.8836,14.8007,14.8309,86613.0
2016-01-25 13:00:00,19.67,19.72,19.64,19.68,98961.0,14.8309,14.8686,14.8082,14.8384,98961.0
2016-01-25 13:30:00,19.68,19.71,19.56,19.58,70774.0,14.8384,14.861,14.7479,14.763,70774.0
2016-01-25 14:00:00,19.57,19.62,19.54,19.6,102066.0,14.7555,14.7932,14.7328,14.7781,102066.0
2016-01-25 14:30:00,19.61,19.61,19.49,19.52,286404.0,14.7856,14.7856,14.6951,14.7178,286404.0
2016-01-25 15:00:00,19.52,19.57,19.45,19.47,203895.0,14.7178,14.7555,14.665,14.6801,203895.0
2016-01-25 15:30:00,19.47,19.48,19.37,19.38,559861.0,14.6801,14.6876,14.6047,14.6122,559861.0
2016-01-26 09:30:00,19.93,19.97,19.53,19.59,391049.0,15.0269,15.057,14.7253,14.7705,391049.0
2016-01-26 10:00:00,19.6,19.96,19.6,19.87,287184.0,14.7781,15.0495,14.7781,14.9816,287184.0
2016-01-26 10:30:00,19.89,20.07,19.85,19.99,376226.0,14.9967,15.1324,14.9666,15.0721,376226.0
2016-01-26 11:00:00,19.99,20.16,19.99,20.14,206999.0,15.0721,15.2003,15.0721,15.1852,206999.0
2016-01-26 11:30:00,20.12,20.25,20.05,20.18,290138.0,15.1701,15.2682,15.1174,15.2154,290138.0
2016-01-26 12:00:00,20.18,20.3,20.15,20.3,127401.0,15.2154,15.3059,15.1928,15.3059,127401.0
2016-01-26 12:30:00,20.3,20.32,20.14,20.16,109882.0,15.3059,15.3209,15.1852,15.2003,109882.0
2016-01-26 13:00:00,20.17,20.28,20.13,20.24,78851.0,15.2078,15.2908,15.1777,15.2606,78851.0
2016-01-26 13:30:00,20.24,20.3,20.18,20.29,122912.0,15.2606,15.3059,15.2154,15.2983,122912.0
2016-01-26 14:00:00,20.28,20.29,20.2,20.23,160635.0,15.2908,15.2983,15.2305,15.2531,160635.0
2016-01-26 14:30:00,20.23,20.26,20.16,20.23,98185.0,15.2531,15.2757,15.2003,15.2531,98185.0
2016-01-26 15:00:00,20.23,20.28,20.18,20.23,158916.0,15.2531,15.2908,15.2154,15.2531,158916.0
2016-01-26 15:30:00,20.23,20.32,20.17,20.31,275322.0,15.2531,15.3209,15.2078,15.3134,275322.0
2016-01-27 09:30:00,20.03,20.28,19.9,20.12,349065.0,15.1023,15.2908,15.0043,15.1701,349065.0
2016-01-27 10:00:00,20.11,20.15,19.98,20.09,179405.0,15.1626,15.1928,15.0646,15.1475,179405.0
2016-01-27 10:30:00,20.1,20.41,20.1,20.29,241416.0,15.1551,15.3888,15.1551,15.2983,241416.0
2016-01-27 11:00:00,20.29,20.46,20.25,20.41,229015.0,15.2983,15.4265,15.2682,15.3888,229015.0
2016-01-27 11:30:00,20.42,20.64,20.42,20.53,194231.0,15.3963,15.5622,15.3963,15.4793,194231.0
2016-01-27 12:00:00,20.52,20.58,20.45,20.46,130433.0,15.4717,15.517,15.419,15.4265,130433.0
2016-01-27 12:30:00,20.46,20.51,20.36,20.38,119827.0,15.4265,15.4642,15.3511,15.3662,119827.0
2016-01-27 13:00:00,20.37,20.42,20.31,20.37,122291.0,15.3586,15.3963,15.3134,15.3586,122291.0
2016-01-27 13:30:00,20.37,20.51,20.37,20.49,149825.0,15.3586,15.4642,15.3586,15.4491,149825.0
2016-01-27 14:00:00,20.51,20.58,20.26,20.46,131719.0,15.4642,15.517,15.2757,15.4265,131719.0
2016-01-27 14:30:00,20.44,20.48,20.3,20.33,167839.0,15.4114,15.4416,15.3059,15.3285,167839.0
2016-01-27 15:00:00,20.33,20.33,20.12,20.22,192339.0,15.3285,15.3285,15.1701,15.2455,192339.0
2016-01-27 15:30:00,20.22,20.31,20.2,20.29,292294.0,15.2455,15.3134,15.2305,15.2983,292294.0
2016-01-28 09:30:00,21.19,21.28,20.76,20.94,405257.0,15.9769,16.0448,15.6527,15.7884,405257.0
2016-01-28 10:00:00,20.94,20.95,20.56,20.56,272162.0,15.7884,15.796,15.5019,15.5019,272162.0
2016-01-28 10:30:00,20.57,20.75,20.49,20.71,237213.0,15.5094,15.6452,15.4491,15.615,237213.0
2016-01-28 11:00:00,20.71,20.85,20.71,20.74,193435.0,15.615,15.7206,15.615,15.6376,193435.0
2016-01-28 11:30:00,20.73,20.77,20.62,20.66,253220.0,15.6301,15.6602,15.5471,15.5773,253220.0
2016-01-28 12:00:00,20.66,20.79,20.65,20.78,82599.0,15.5773,15.6753,15.5698,15.6678,82599.0
2016-01-28 12:30:00,20.78,20.87,20.68,20.72,201315.0,15.6678,15.7356,15.5924,15.6225,201315.0
2016-01-28 13:00:00,20.72,20.82,20.65,20.78,69098.0,15.6225,15.6979,15.5698,15.6678,69098.0
2016-01-28 13:30:00,20.78,20.78,20.7,20.72,97227.0,15.6678,15.6678,15.6075,15.6225,97227.0
2016-01-28 14:00:00,20.71,20.78,20.64,20.72,81576.0,15.615,15.6678,15.5622,15.6225,81576.0
2016-01-28 14:30:00,20.72,20.75,20.62,20.69,87023.0,15.6225,15.6452,15.5471,15.5999,87023.0
2016-01-28 15:00:00,20.69,20.78,20.66,20.68,98324.0,15.5999,15.6678,15.5773,15.5924,98324.0
2016-01-28 15:30:00,20.68,20.79,20.68,20.75,218112.0,15.5924,15.6753,15.5924,15.6452,218112.0
2016-01-29 09:30:00,20.48,20.88,20.45,20.79,281196.0,15.4416,15.7432,15.419,15.6753,281196.0
2016-01-29 10:00:00,20.79,20.83,20.2,20.26,721758.0,15.6753,15.7055,15.2305,15.2757,721758.0
2016-01-29 10:30:00,20.26,20.36,20.07,20.32,956057.0,15.2757,15.3511,15.1324,15.3209,956057.0
2016-01-29 11:00:00,20.31,20.4,20.26,20.39,938997.0,15.3134,15.3813,15.2757,15.3737,938997.0
2016-01-29 11:30:00,20.39,20.68,20.35,20.61,516219.0,15.3737,15.5924,15.3436,15.5396,516219.0
2016-01-29 12:00:00,20.61,20.74,20.55,20.73,144569.0,15.5396,15.6376,15.4944,15.6301,144569.0
2016-01-29 12:30:00,20.74,20.84,20.69,20.83,127053.0,15.6376,15.713,15.5999,15.7055,127053.0
2016-01-29 13:00:00,20.82,20.93,20.76,20.87,217918.0,15.6979,15.7809,15.6527,15.7356,217918.0
2016-01-29 13:30:00,20.88,20.93,20.81,20.83,104461.0,15.7432,15.7809,15.6904,15.7055,104461.0
2016-01-29 14:00:00,20.83,20.88,20.77,20.87,108425.0,15.7055,15.7432,15.6602,15.7356,108425.0
2016-01-29 14:30:00,20.87,20.95,20.84,20.89,190406.0,15.7356,15.796,15.713,15.7507,190406.0
2016-01-29 15:00:00,20.89,20.97,20.87,20.9,220387.0,15.7507,15.811,15.7356,15.7583,220387.0
2016-01-29 15:30:00,20.91,20.94,20.84,20.84,884593.0,15.7658,15.7884,15.713,15.713,884593.0
2016-02-01 09:30:00,20.21,20.27,19.97,20.17,624840.0,15.238,15.2832,15.057,15.2078,624840.0
2016-02-01 10:00:00,20.16,20.43,20.05,20.32,397804.0,15.2003,15.4039,15.1174,15.3209,397804.0
2016-02-01 10:30:00,20.32,20.47,20.25,20.32,262936.0,15.3209,15.434,15.2682,15.3209,262936.0
2016-02-01 11:00:00,20.32,20.46,20.32,20.35,235752.0,15.3209,15.4265,15.3209,15.3436,235752.0
2016-02-01 11:30:00,20.35,20.42,20.26,20.37,178724.0,15.3436,15.3963,15.2757,15.3586,178724.0
2016-02-01 12:00:00,20.37,20.39,20.31,20.34,159137.0,15.3586,15.3737,15.3134,15.336,159137.0
2016-02-01 12:30:00,20.34,20.35,20.29,20.3,156316.0,15.336,15.3436,15.2983,15.3059,156316.0
2016-02-01 13:00:00,20.3,20.38,20.23,20.38,189779.0,15.3059,15.3662,15.2531,15.3662,189779.0
2016-02-01 13:30:00,20.39,20.47,20.32,20.46,120578.0,15.3737,15.434,15.3209,15.4265,120578.0
2016-02-01 14:00:00,20.46,20.52,20.38,20.51,264893.0,15.4265,15.4717,15.3662,15.4642,264893.0
2016-02-01 14:30:00,20.52,20.58,20.48,20.57,172974.0,15.4717,15.517,15.4416,15.5094,172974.0
2016-02-01 15:00:00,20.57,20.64,20.48,20.64,167383.0,15.5094,15.5622,15.4416,15.5622,167383.0
2016-02-01 15:30:00,20.63,20.67,20.56,20.58,420238.0,15.5547,15.5848,15.5019,15.517,420238.0
2016-02-02 09:30:00,19.64,19.69,19.49,19.58,379996.0,14.8082,14.8459,14.6951,14.763,379996.0
2016-02-02 10:00:00,19.57,19.58,19.34,19.42,265111.0,14.7555,14.763,14.582,14.6424,265111.0
2016-02-02 10:30:00,19.43,19.5,19.34,19.36,144373.0,14.6499,14.7027,14.582,14.5971,144373.0
2016-02-02 11:00:00,19.36,19.48,19.32,19.47,180247.0,14.5971,14.6876,14.567,14.6801,180247.0
2016-02-02 11:30:00,19.45,19.49,19.39,19.41,136611.0,14.665,14.6951,14.6197,14.6348,136611.0
2016-02-02 12:00:00,19.4,19.43,19.26,19.37,124546.0,14.6273,14.6499,14.5217,14.6047,124546.0
2016-02-02 12:30:00,19.37,19.39,19.31,19.36,142751.0,14.6047,14.6197,14.5594,14.5971,142751.0
2016-02-02 13:00:00,19.35,19.41,19.29,19.41,140672.0,14.5896,14.6348,14.5443,14.6348,140672.0
2016-02-02 13:30:00,19.41,19.41,19.33,19.33,131892.0,14.6348,14.6348,14.5745,14.5745,131892.0
2016-02-02 14:00:00,19.33,19.43,19.32,19.36,141485.0,14.5745,14.6499,14.567,14.5971,141485.0
2016-02-02 14:30:00,19.36,19.43,19.34,19.37,127471.0,14.5971,14.6499,14.582,14.6047,127471.0
2016-02-02 15:00:00,19.36,19.36,19.24,19.29,225584.0,14.5971,14.5971,14.5066,14.5443,225584.0
2016-02-02 15:30:00,19.29,19.37,19.28,19.29,469662.0,14.5443,14.6047,14.5368,14.5443,469662.0
2016-02-03 09:30:00,19.78,19.81,19.54,19.58,287837.0,14.9138,14.9364,14.7328,14.763,287837.0
2016-02-03 10:00:00,19.57,19.61,19.2,19.2,268413.0,14.7555,14.7856,14.4765,14.4765,268413.0
2016-02-03 10:30:00,19.2,19.55,19.03,19.55,268480.0,14.4765,14.7404,14.3483,14.7404,268480.0
2016-02-03 11:00:00,19.56,19.81,19.44,19.77,252622.0,14.7479,14.9364,14.6574,14.9063,252622.0
2016-02-03 11:30:00,19.77,19.92,19.76,19.79,360699.0,14.9063,15.0193,14.8987,14.9213,360699.0
2016-02-03 12:00:00,19.8,19.83,19.73,19.77,391574.0,14.9289,14.9515,14.8761,14.9063,391574.0
2016-02-03 12:30:00,19.76,19.85,19.69,19.84,133577.0,14.8987,14.9666,14.8459,14.959,133577.0
2016-02-03 13:00:00,19.84,19.89,19.77,19.84,125363.0,14.959,14.9967,14.9063,14.959,125363.0
2016-02-03 13:30:00,19.84,19.87,19.78,19.82,105782.0,14.959,14.9816,14.9138,14.9439,105782.0
2016-02-03 14:00:00,19.82,20.11,19.81,20.09,229337.0,14.9439,15.1626,14.9364,15.1475,229337.0
2016-02-03 14:30:00,20.09,20.19,20.08,20.19,204169.0,15.1475,15.2229,15.14,15.2229,204169.0
2016-02-03 15:00:00,20.19,20.28,20.14,20.15,240078.0,15.2229,15.2908,15.1852,15.1928,240078.0
2016-02-03 15:30:00,20.15,20.24,20.04,20.24,978041.0,15.1928,15.2606,15.1098,15.2606,978041.0
2016-02-04 09:30:00,20.79,21.13,20.73,21.09,648553.0,15.6753,15.9317,15.6301,15.9015,648553.0
2016-02-04 10:00:00,21.09,21.5,21.02,21.46,240682.0,15.9015,16.2106,15.8487,16.1805,240682.0
2016-02-04 10:30:00,21.47,21.47,21.17,21.22,378473.0,16.188,16.188,15.9618,15.9995,378473.0
2016-02-04 11:00:00,21.22,21.24,21.01,21.12,274470.0,15.9995,16.0146,15.8412,15.9241,274470.0
2016-02-04 11:30:00,21.11,21.21,20.98,21.14,307812.0,15.9166,15.992,15.8186,15.9392,307812.0
2016-02-04 12:00:00,21.15,21.26,21.07,21.15,102964.0,15.9467,16.0297,15.8864,15.9467,102964.0
2016-02-04 12:30:00,21.14,21.29,21.1,21.15,99985.0,15.9392,16.0523,15.909,15.9467,99985.0
2016-02-04 13:00:00,21.16,21.23,21.11,21.17,101285.0,15.9543,16.0071,15.9166,15.9618,101285.0
2016-02-04 13:30:00,21.17,21.25,21.03,21.14,129690.0,15.9618,16.0221,15.8563,15.9392,129690.0
2016-02-04 14:00:00,21.14,21.18,21.03,21.04,95301.0,15.9392,15.9694,15.8563,15.8638,95301.0
2016-02-04 14:30:00,21.03,21.11,21.02,21.11,100898.0,15.8563,15.9166,15.8487,15.9166,100898.0
2016-02-04 15:00:00,21.1,21.11,21.0,21.06,141984.0,15.909,15.9166,15.8337,15.8789,141984.0
2016-02-04 15:30:00,21.06,21.14,21.03,21.13,302052.0,15.8789,15.9392,15.8563,15.9317,302052.0
2016-02-05 09:30:00,21.3,21.49,21.08,21.41,335892.0,16.0598,16.2031,15.894,16.1428,335892.0
2016-02-05 10:00:00,21.42,21.62,21.37,21.59,427244.0,16.1503,16.3011,16.1126,16.2785,427244.0
2016-02-05 10:30:00,21.58,21.71,21.43,21.52,251467.0,16.271,16.369,16.1579,16.2257,251467.0
2016-02-05 11:00:00,21.52,21.55,21.35,21.43,275096.0,16.2257,16.2483,16.0975,16.1579,275096.0
2016-02-05 11:30:00,21.44,21.57,21.39,21.51,195747.0,16.1654,16.2634,16.1277,16.2182,195747.0
2016-02-05 12:00:00,21.52,21.58,21.4,21.46,113360.0,16.2257,16.271,16.1352,16.1805,113360.0
2016-02-05 12:30:00,21.46,21.51,21.37,21.4,125073.0,16.1805,16.2182,16.1126,16.1352,125073.0
2016-02-05 13:00:00,21.4,21.5,21.37,21.42,118890.0,16.1352,16.2106,16.1126,16.1503,118890.0
2016-02-05 13:30:00,21.41,21.43,21.28,21.42,201815.0,16.1428,16.1579,16.0448,16.1503,201815.0
2016-02-05 14:00:00,21.42,21.43,21.23,21.24,145192.0,16.1503,16.1579,16.0071,16.0146,145192.0
2016-02-05 14:30:00,21.23,21.26,21.16,21.2,129247.0,16.0071,16.0297,15.9543,15.9844,129247.0
2016-02-05 15:00:00,21.19,21.29,21.15,21.28,202962.0,15.9769,16.0523,15.9467,16.0448,202962.0
2016-02-05 15:30:00,21.28,21.31,21.19,21.31,579032.0,16.0448,16.0674,15.9769,16.0674,579032.0
2016-02-08 09:30:00,21.02,21.07,20.76,20.87,381726.0,15.8487,15.8864,15.6527,15.7356,381726.0
2016-02-08 10:00:00,20.84,20.98,20.77,20.84,276053.0,15.713,15.8186,15.6602,15.713,276053.0
2016-02-08 10:30:00,20.83,20.93,20.8,20.82,331160.0,15.7055,15.7809,15.6829,15.6979,331160.0
2016-02-08 11:00:00,20.82,20.95,20.76,20.95,297772.0,15.6979,15.796,15.6527,15.796,297772.0
2016-02-08 11:30:00,20.94,21.0,20.9,20.99,290974.0,15.7884,15.8337,15.7583,15.8261,290974.0
2016-02-08 12:00:00,20.99,21.04,20.91,20.91,116862.0,15.8261,15.8638,15.7658,15.7658,116862.0
2016-02-08 12:30:00,20.9,20.91,20.77,20.81,101958.0,15.7583,15.7658,15.6602,15.6904,101958.0
2016-02-08 13:00:00,20.8,20.84,20.7,20.71,115239.0,15.6829,15.713,15.6075,15.615,115239.0
2016-02-08 13:30:00,20.72,20.75,20.62,20.63,128566.0,15.6225,15.6452,15.5471,15.5547,128566.0
2016-02-08 14:00:00,20.62,20.68,20.59,20.63,127591.0,15.5471,15.5924,15.5245,15.5547,127591.0
2016-02-08 14:30:00,20.63,20.77,20.58,20.77,137018.0,15.5547,15.6602,15.517,15.6602,137018.0
2016-02-08 15:00:00,20.76,20.9,20.73,20.82,216372.0,15.6527,15.7583,15.6301,15.6979,216372.0
2016-02-08 15:30:00,20.84,20.99,20.83,20.88,502484.0,15.713,15.8261,15.7055,15.7432,502484.0
2016-02-09 09:30:00,20.47,20.51,20.16,20.16,462778.0,15.434,15.4642,15.2003,15.2003,462778.0
2016-02-09 10:00:00,20.16,20.23,19.96,20.03,501141.0,15.2003,15.2531,15.0495,15.1023,501141.0
2016-02-09 10:30:00,20.04,20.08,19.88,19.88,204612.0,15.1098,15.14,14.9892,14.9892,204612.0
2016-02-09 11:00:00,19.87,20.02,19.79,20.02,373173.0,14.9816,15.0947,14.9213,15.0947,373173.0
2016-02-09 11:30:00,20.01,20.04,19.78,19.79,240472.0,15.0872,15.1098,14.9138,14.9213,240472.0
2016-02-09 12:00:00,19.79,19.85,19.76,19.8,153965.0,14.9213,14.9666,14.8987,14.9289,153965.0
2016-02-09 12:30:00,19.8,19.88,19.79,19.86,138718.0,14.9289,14.9892,14.9213,14.9741,138718.0
2016-02-09 13:00:00,19.86,19.87,19.74,19.8,115228.0,14.9741,14.9816,14.8836,14.9289,115228.0
2016-02-09 13:30:00,19.81,19.86,19.77,19.82,104149.0,14.9364,14.9741,14.9063,14.9439,104149.0
2016-02-09 14:00:00,19.81,19.94,19.79,19.8,151344.0,14.9364,15.0344,14.9213,14.9289,151344.0
2016-02-09 14:30:00,19.8,20.03,19.78,19.98,139853.0,14.9289,15.1023,14.9138,15.0646,139853.0
2016-02-09 15:00:00,19.98,20.09,19.89,19.92,205220.0,15.0646,15.1475,14.9967,15.0193,205220.0
2016-02-09 15:30:00,19.91,20.03,19.91,19.95,489047.0,15.0118,15.1023,15.0118,15.042,489047.0
2016-02-10 09:30:00,19.6,19.95,19.59,19.91,264935.0,14.7781,15.042,14.7705,15.0118,264935.0
2016-02-10 10:00:00,19.91,20.02,19.78,19.91,193987.0,15.0118,15.0947,14.9138,15.0118,193987.0
2016-02-10 10:30:00,19.91,20.26,19.88,20.04,481382.0,15.0118,15.2757,14.9892,15.1098,481382.0
2016-02-10 11:00:00,20.05,20.13,19.86,19.87,553114.0,15.1174,15.1777,14.9741,14.9816,553114.0
2016-02-10 11:30:00,19.87,19.97,19.84,19.93,358926.0,14.9816,15.057,14.959,15.0269,358926.0
2016-02-10 12:00:00,19.93,20.03,19.82,19.99,187384.0,15.0269,15.1023,14.9439,15.0721,187384.0
2016-02-10 12:30:00,20.0,20.12,19.99,20.1,82772.0,15.0797,15.1701,15.0721,15.1551,82772.0
2016-02-10 13:00:00,20.1,20.11,20.03,20.06,67687.0,15.1551,15.1626,15.1023,15.1249,67687.0
2016-02-10 13:30:00,20.08,20.1,20.05,20.05,83699.0,15.14,15.1551,15.1174,15.1174,83699.0
2016-02-10 14:00:00,20.05,20.13,20.05,20.1,79312.0,15.1174,15.1777,15.1174,15.1551,79312.0
2016-02-10 14:30:00,20.1,20.16,20.07,20.12,87216.0,15.1551,15.2003,15.1324,15.1701,87216.0
2016-02-10 15:00:00,20.13,20.17,20.04,20.04,157444.0,15.1777,15.2078,15.1098,15.1098,157444.0
2016-02-10 15:30:00,20.05,20.09,19.96,19.98,320878.0,15.1174,15.1475,15.0495,15.0646,320878.0
2016-02-11 09:30:00,19.97,19.98,19.57,19.82,731251.0,15.057,15.0646,14.7555,14.9439,731251.0
2016-02-11 10:00:00,19.81,19.9,19.63,19.63,415614.0,14.9364,15.0043,14.8007,14.8007,415614.0
2016-02-11 10:30:00,19.63,19.82,19.59,19.69,184866.0,14.8007,14.9439,14.7705,14.8459,184866.0
2016-02-11 11:00:00,19.68,19.8,19.64,19.67,225994.0,14.8384,14.9289,14.8082,14.8309,225994.0
2016-02-11 11:30:00,19.66,19.76,19.59,19.72,206271.0,14.8233,14.8987,14.7705,14.8686,206271.0
2016-02-11 12:00:00,19.72,19.8,19.68,19.69,126708.0,14.8686,14.9289,14.8384,14.8459,126708.0
2016-02-11 12:30:00,19.69,19.79,19.65,19.74,199837.0,14.8459,14.9213,14.8158,14.8836,199837.0
2016-02-11 13:00:00,19.74,19.79,19.69,19.69,114005.0,14.8836,14.9213,14.8459,14.8459,114005.0
2016-02-11 13:30:00,19.69,19.76,19.65,19.68,114565.0,14.8459,14.8987,14.8158,14.8384,114565.0
2016-02-11 14:00:00,19.68,19.7,19.63,19.64,139533.0,14.8384,14.8535,14.8007,14.8082,139533.0
2016-02-11 14:30:00,19.64,20.1,19.6,20.01,355467.0,14.8082,15.1551,14.7781,15.0872,355467.0
2016-02-11 15:00:00,20.02,20.03,19.85,19.96,239519.0,15.0947,15.1023,14.9666,15.0495,239519.0
2016-02-11 15:30:00,19.95,20.12,19.93,19.99,630708.0,15.042,15.1701,15.0269,15.0721,630708.0
2016-02-12 09:30:00,20.61,20.78,20.46,20.54,255620.0,15.5396,15.6678,15.4265,15.4868,255620.0
2016-02-12 10:00:00,20.55,20.8,20.48,20.75,213960.0,15.4944,15.6829,15.4416,15.6452,213960.0
2016-02-12 10:30:00,20.75,20.79,20.62,20.67,186086.0,15.6452,15.6753,15.5471,15.5848,186086.0
2016-02-12 11:00:00,20.68,20.82,20.67,20.82,315802.0,15.5924,15.6979,15.5848,15.6979,315802.0
2016-02-12 11:30:00,20.82,20.98,20.78,20.79,264139.0,15.6979,15.8186,15.6678,15.6753,264139.0
2016-02-12 12:00:00,20.79,20.9,20.76,20.87,102010.0,15.6753,15.7583,15.6527,15.7356,102010.0
2016-02-12 12:30:00,20.88,20.88,20.73,20.75,194450.0,15.7432,15.7432,15.6301,15.6452,194450.0
2016-02-12 13:00:00,20.76,20.77,20.61,20.64,105106.0,15.6527,15.6602,15.5396,15.5622,105106.0
2016-02-12 13:30:00,20.64,20.68,20.61,20.65,93906.0,15.5622,15.5924,15.5396,15.5698,93906.0
2016-02-12 14:00:00,20.65,20.74,20.61,20.72,84075.0,15.5698,15.6376,15.5396,15.6225,84075.0
2016-02-12 14:30:00,20.72,20.8,20.71,20.8,110580.0,15.6225,15.6829,15.615,15.6829,110580.0
2016-02-12 15:00:00,20.8,20.89,20.75,20.86,103837.0,15.6829,15.7507,15.6452,15.7281,103837.0
2016-02-12 15:30:00,20.87,20.88,20.79,20.84,388788.0,15.7356,15.7432,15.6753,15.713,388788.0
2016-02-16 09:30:00,21.23,21.25,20.58,20.59,828582.0,16.0071,16.0221,15.517,15.5245,828582.0
2016-02-16 10:00:00,20.59,20.64,20.37,20.5,451327.0,15.5245,15.5622,15.3586,15.4567,451327.0
2016-02-16 10:30:00,20.49,20.64,20.41,20.57,224005.0,15.4491,15.5622,15.3888,15.5094,224005.0
2016-02-16 11:00:00,20.56,20.63,20.44,20.46,236331.0,15.5019,15.5547,15.4114,15.4265,236331.0
2016-02-16 11:30:00,20.46,20.76,20.45,20.76,358365.0,15.4265,15.6527,15.419,15.6527,358365.0
2016-02-16 12:00:00,20.75,20.81,20.7,20.71,199133.0,15.6452,15.6904,15.6075,15.615,199133.0
2016-02-16 12:30:00,20.72,20.8,20.7,20.8,75424.0,15.6225,15.6829,15.6075,15.6829,75424.0
2016-02-16 13:00:00,20.8,20.83,20.72,20.73,173551.0,15.6829,15.7055,15.6225,15.6301,173551.0
2016-02-16 13:30:00,20.74,20.84,20.74,20.79,95268.0,15.6376,15.713,15.6376,15.6753,95268.0
2016-02-16 14:00:00,20.78,20.82,20.74,20.79,140570.0,15.6678,15.6979,15.6376,15.6753,140570.0
2016-02-16 14:30:00,20.79,20.81,20.74,20.78,129808.0,15.6753,15.6904,15.6376,15.6678,129808.0
2016-02-16 15:00:00,20.78,20.83,20.71,20.8,94439.0,15.6678,15.7055,15.615,15.6829,94439.0
2016-02-16 15:30:00,20.81,20.82,20.74,20.78,358751.0,15.6904,15.6979,15.6376,15.6678,358751.0
2016-02-17 09:30:00,21.24,21.47,21.19,21.36,294935.0,16.0146,16.188,15.9769,16.1051,294935.0
2016-02-17 10:00:00,21.37,21.67,21.36,21.67,174608.0,16.1126,16.3388,16.1051,16.3388,174608.0
2016-02-17 10:30:00,21.68,21.85,21.64,21.84,233006.0,16.3464,16.4745,16.3162,16.467,233006.0
2016-02-17 11:00:00,21.84,21.87,21.75,21.78,226998.0,16.467,16.4896,16.3991,16.4218,226998.0
2016-02-17 11:30:00,21.78,21.82,21.62,21.65,220541.0,16.4218,16.4519,16.3011,16.3237,220541.0
2016-02-17 12:00:00,21.66,21.73,21.6,21.72,287005.0,16.3313,16.3841,16.286,16.3765,287005.0
2016-02-17 12:30:00,21.72,21.78,21.67,21.7,91887.0,16.3765,16.4218,16.3388,16.3614,91887.0
2016-02-17 13:00:00,21.7,21.76,21.69,21.73,84221.0,16.3614,16.4067,16.3539,16.3841,84221.0
2016-02-17 13:30:00,21.72,21.73,21.6,21.66,106570.0,16.3765,16.3841,16.286,16.3313,106570.0
2016-02-17 14:00:00,21.65,21.74,21.62,21.63,77735.0,16.3237,16.3916,16.3011,16.3087,77735.0
2016-02-17 14:30:00,21.62,21.66,21.58,21.6,131106.0,16.3011,16.3313,16.271,16.286,131106.0
2016-02-17 15:00:00,21.61,21.72,21.6,21.71,134396.0,16.2936,16.3765,16.286,16.369,134396.0
2016-02-17 15:30:00,21.7,21.72,21.62,21.68,300822.0,16.3614,16.3765,16.3011,16.3464,300822.0
2016-02-18 09:30:00,21.84,21.84,21.54,21.68,263938.0,16.467,16.467,16.2408,16.3464,263938.0
2016-02-18 10:00:00,21.67,21.67,21.51,21.57,213609.0,16.3388,16.3388,16.2182,16.2634,213609.0
2016-02-18 10:30:00,21.58,21.69,21.53,21.64,165255.0,16.271,16.3539,16.2333,16.3162,165255.0
2016-02-18 11:00:00,21.64,21.64,21.36,21.46,346605.0,16.3162,16.3162,16.1051,16.1805,346605.0
2016-02-18 11:30:00,21.46,21.51,21.41,21.5,181889.0,16.1805,16.2182,16.1428,16.2106,181889.0
2016-02-18 12:00:00,21.5,21.57,21.44,21.54,61875.0,16.2106,16.2634,16.1654,16.2408,61875.0
2016-02-18 12:30:00,21.53,21.53,21.42,21.43,60678.0,16.2333,16.2333,16.1503,16.1579,60678.0
2016-02-18 13:00:00,21.42,21.45,21.28,21.37,209465.0,16.1503,16.1729,16.0448,16.1126,209465.0
2016-02-18 13:30:00,21.37,21.38,21.24,21.28,94493.0,16.1126,16.1202,16.0146,16.0448,94493.0
2016-02-18 14:00:00,21.29,21.31,21.19,21.27,180556.0,16.0523,16.0674,15.9769,16.0372,180556.0
2016-02-18 14:30:00,21.27,21.35,21.27,21.35,123789.0,16.0372,16.0975,16.0372,16.0975,123789.0
2016-02-18 15:00:00,21.36,21.37,21.26,21.29,237431.0,16.1051,16.1126,16.0297,16.0523,237431.0
2016-02-18 15:30:00,21.28,21.29,21.2,21.22,657822.0,16.0448,16.0523,15.9844,15.9995,657822.0
2016-02-19 09:30:00,21.07,21.12,20.92,20.98,205304.0,15.8864,15.9241,15.7733,15.8186,205304.0
2016-02-19 10:00:00,20.98,21.03,20.87,20.92,196250.0,15.8186,15.8563,15.7356,15.7733,196250.0
2016-02-19 10:30:00,20.91,20.99,20.74,20.74,177301.0,15.7658,15.8261,15.6376,15.6376,177301.0
2016-02-19 11:00:00,20.74,20.8,20.62,20.78,230609.0,15.6376,15.6829,15.5471,15.6678,230609.0
2016-02-19 11:30:00,20.79,20.84,20.74,20.77,168366.0,15.6753,15.713,15.6376,15.6602,168366.0
2016-02-19 12:00:00,20.78,20.79,20.71,20.74,98453.0,15.6678,15.6753,15.615,15.6376,98453.0
2016-02-19 12:30:00,20.74,20.77,20.7,20.71,84409.0,15.6376,15.6602,15.6075,15.615,84409.0
2016-02-19 13:00:00,20.71,20.74,20.68,20.7,64246.0,15.615,15.6376,15.5924,15.6075,64246.0
2016-02-19 13:30:00,20.7,20.75,20.69,20.73,66612.0,15.6075,15.6452,15.5999,15.6301,66612.0
2016-02-19 14:00:00,20.73,20.75,20.62,20.67,211517.0,15.6301,15.6452,15.5471,15.5848,211517.0
2016-02-19 14:30:00,20.67,20.67,20.58,20.6,299562.0,15.5848,15.5848,15.517,15.5321,299562.0
2016-02-19 15:00:00,20.6,20.63,20.57,20.63,326057.0,15.5321,15.5547,15.5094,15.5547,326057.0
2016-02-19 15:30:00,20.63,20.86,20.62,20.83,597938.0,15.5547,15.7281,15.5471,15.7055,597938.0
2016-02-22 09:30:00,20.99,21.4,20.95,21.25,350778.0,15.8261,16.1352,15.796,16.0221,350778.0
2016-02-22 10:00:00,21.26,21.48,21.26,21.48,268725.0,16.0297,16.1956,16.0297,16.1956,268725.0
2016-02-22 10:30:00,21.49,21.57,21.47,21.49,209277.0,16.2031,16.2634,16.188,16.2031,209277.0
2016-02-22 11:00:00,21.49,21.53,21.41,21.46,265517.0,16.2031,16.2333,16.1428,16.1805,265517.0
2016-02-22 11:30:00,21.46,21.55,21.43,21.53,141555.0,16.1805,16.2483,16.1579,16.2333,141555.0
2016-02-22 12:00:00,21.53,21.59,21.52,21.57,101509.0,16.2333,16.2785,16.2257,16.2634,101509.0
2016-02-22 12:30:00,21.57,21.6,21.49,21.51,106976.0,16.2634,16.286,16.2031,16.2182,106976.0
2016-02-22 13:00:00,21.5,21.57,21.48,21.54,89606.0,16.2106,16.2634,16.1956,16.2408,89606.0
2016-02-22 13:30:00,21.53,21.57,21.49,21.55,151073.0,16.2333,16.2634,16.2031,16.2483,151073.0
2016-02-22 14:00:00,21.56,21.56,21.51,21.52,101020.0,16.2559,16.2559,16.2182,16.2257,101020.0
2016-02-22 14:30:00,21.52,21.54,21.47,21.5,118659.0,16.2257,16.2408,16.188,16.2106,118659.0
2016-02-22 15:00:00,21.5,21.54,21.47,21.53,150509.0,16.2106,16.2408,16.188,16.2333,150509.0
2016-02-22 15:30:00,21.52,21.54,21.39,21.44,579273.0,16.2257,16.2408,16.1277,16.1654,579273.0
2016-02-23 09:30:00,21.02,21.22,20.92,21.1,442220.0,15.8487,15.9995,15.7733,15.909,442220.0
2016-02-23 10:00:00,21.09,21.18,20.96,21.02,287969.0,15.9015,15.9694,15.8035,15.8487,287969.0
2016-02-23 10:30:00,21.03,21.03,20.81,20.82,210761.0,15.8563,15.8563,15.6904,15.6979,210761.0
2016-02-23 11:00:00,20.82,20.85,20.7,20.72,288410.0,15.6979,15.7206,15.6075,15.6225,288410.0
2016-02-23 11:30:00,20.72,20.81,20.69,20.8,113849.0,15.6225,15.6904,15.5999,15.6829,113849.0
2016-02-23 12:00:00,20.8,20.84,20.77,20.84,171143.0,15.6829,15.713,15.6602,15.713,171143.0
2016-02-23 12:30:00,20.84,20.86,20.8,20.85,89916.0,15.713,15.7281,15.6829,15.7206,89916.0
2016-02-23 13:00:00,20.85,20.87,20.81,20.86,69921.0,15.7206,15.7356,15.6904,15.7281,69921.0
2016-02-23 13:30:00,20.85,20.86,20.74,20.83,68237.0,15.7206,15.7281,15.6376,15.7055,68237.0
2016-02-23 14:00:00,20.83,20.84,20.79,20.8,87973.0,15.7055,15.713,15.6753,15.6829,87973.0
2016-02-23 14:30:00,20.79,20.82,20.74,20.74,99153.0,15.6753,15.6979,15.6376,15.6376,99153.0
2016-02-23 15:00:00,20.74,20.75,20.62,20.63,165757.0,15.6376,15.6452,15.5471,15.5547,165757.0
2016-02-23 15:30:00,20.63,20.67,20.56,20.58,403842.0,15.5547,15.5848,15.5019,15.517,403842.0
2016-02-24 09:30:00,19.53,19.59,19.44,19.51,275341.0,14.7253,14.7705,14.6574,14.7102,275341.0
2016-02-24 10:00:00,19.51,19.82,19.46,19.82,346413.0,14.7102,14.9439,14.6725,14.9439,346413.0
2016-02-24 10:30:00,19.82,20.01,19.77,19.9,339749.0,14.9439,15.0872,14.9063,15.0043,339749.0
2016-02-24 11:00:00,19.9,19.9,19.64,19.67,335760.0,15.0043,15.0043,14.8082,14.8309,335760.0
2016-02-24 11:30:00,19.68,19.95,19.68,19.94,273482.0,14.8384,15.042,14.8384,15.0344,273482.0
2016-02-24 12:00:00,19.95,20.04,19.9,19.91,262197.0,15.042,15.1098,15.0043,15.0118,262197.0
2016-02-24 12:30:00,19.91,19.93,19.83,19.84,196204.0,15.0118,15.0269,14.9515,14.959,196204.0
2016-02-24 13:00:00,19.85,19.89,19.77,19.79,389226.0,14.9666,14.9967,14.9063,14.9213,389226.0
2016-02-24 13:30:00,19.78,19.79,19.68,19.73,223691.0,14.9138,14.9213,14.8384,14.8761,223691.0
2016-02-24 14:00:00,19.73,19.83,19.72,19.78,176822.0,14.8761,14.9515,14.8686,14.9138,176822.0
2016-02-24 14:30:00,19.79,19.84,19.68,19.68,528850.0,14.9213,14.959,14.8384,14.8384,528850.0
2016-02-24 15:00:00,19.69,19.83,19.69,19.82,354547.0,14.8459,14.9515,14.8459,14.9439,354547.0
2016-02-24 15:30:00,19.82,19.99,19.79,19.98,1241714.0,14.9439,15.0721,14.9213,15.0646,1241714.0
2016-02-25 09:30:00,20.07,20.19,19.51,19.61,892159.0,15.1324,15.2229,14.7102,14.7856,892159.0
2016-02-25 10:00:00,19.6,19.82,19.55,19.72,439735.0,14.7781,14.9439,14.7404,14.8686,439735.0
2016-02-25 10:30:00,19.73,19.84,19.61,19.61,337553.0,14.8761,14.959,14.7856,14.7856,337553.0
2016-02-25 11:00:00,19.6,19.76,19.53,19.73,423984.0,14.7781,14.8987,14.7253,14.8761,423984.0
2016-02-25 11:30:00,19.73,20.08,19.72,20.06,325694.0,14.8761,15.14,14.8686,15.1249,325694.0
2016-02-25 12:00:00,20.05,20.07,19.86,19.95,218330.0,15.1174,15.1324,14.9741,15.042,218330.0
2016-02-25 12:30:00,19.96,19.97,19.85,19.9,171895.0,15.0495,15.057,14.9666,15.0043,171895.0
2016-02-25 13:00:00,19.91,20.03,19.89,20.02,169785.0,15.0118,15.1023,14.9967,15.0947,169785.0
2016-02-25 13:30:00,20.01,20.15,19.95,20.14,325911.0,15.0872,15.1928,15.042,15.1852,325911.0
2016-02-25 14:00:00,20.14,20.27,20.12,20.2,230085.0,15.1852,15.2832,15.1701,15.2305,230085.0
2016-02-25 14:30:00,20.2,20.23,20.18,20.19,187938.0,15.2305,15.2531,15.2154,15.2229,187938.0
2016-02-25 15:00:00,20.19,20.31,20.17,20.23,387256.0,15.2229,15.3134,15.2078,15.2531,387256.0
2016-02-25 15:30:00,20.23,20.35,20.23,20.34,816812.0,15.2531,15.3436,15.2531,15.336,816812.0
2016-02-26 09:30:00,20.82,21.77,20.8,21.48,1284666.0,15.6979,16.4142,15.6829,16.1956,1284666.0
2016-02-26 10:00:00,21.47,21.59,21.16,21.27,370824.0,16.188,16.2785,15.9543,16.0372,370824.0
2016-02-26 10:30:00,21.28,21.49,21.28,21.42,198929.0,16.0448,16.2031,16.0448,16.1503,198929.0
2016-02-26 11:00:00,21.42,21.54,21.37,21.44,378800.0,16.1503,16.2408,16.1126,16.1654,378800.0
2016-02-26 11:30:00,21.44,21.54,21.42,21.52,163241.0,16.1654,16.2408,16.1503,16.2257,163241.0
2016-02-26 12:00:00,21.51,21.58,21.41,21.56,162775.0,16.2182,16.271,16.1428,16.2559,162775.0
2016-02-26 12:30:00,21.55,21.59,21.45,21.53,143810.0,16.2483,16.2785,16.1729,16.2333,143810.0
2016-02-26 13:00:00,21.53,21.66,21.51,21.61,272950.0,16.2333,16.3313,16.2182,16.2936,272950.0
2016-02-26 13:30:00,21.61,21.79,21.59,21.69,530412.0,16.2936,16.4293,16.2785,16.3539,530412.0
2016-02-26 14:00:00,21.69,21.69,21.47,21.52,198714.0,16.3539,16.3539,16.188,16.2257,198714.0
2016-02-26 14:30:00,21.51,21.54,21.4,21.42,154657.0,16.2182,16.2408,16.1352,16.1503,154657.0
2016-02-26 15:00:00,21.42,21.53,21.41,21.46,114706.0,16.1503,16.2333,16.1428,16.1805,114706.0
2016-02-26 15:30:00,21.47,21.52,21.43,21.44,334792.0,16.188,16.2257,16.1579,16.1654,334792.0
2016-02-29 09:30:00,21.67,21.7,21.33,21.41,374743.0,16.3388,16.3614,16.0825,16.1428,374743.0
2016-02-29 10:00:00,21.4,21.55,21.37,21.48,157857.0,16.1352,16.2483,16.1126,16.1956,157857.0
2016-02-29 10:30:00,21.47,21.78,21.45,21.65,196876.0,16.188,16.4218,16.1729,16.3237,196876.0
2016-02-29 11:00:00,21.65,21.91,21.64,21.86,396480.0,16.3237,16.5198,16.3162,16.4821,396480.0
2016-02-29 11:30:00,21.86,22.02,21.84,21.89,305408.0,16.4821,16.6027,16.467,16.5047,305408.0
2016-02-29 12:00:00,21.89,21.95,21.83,21.92,126411.0,16.5047,16.5499,16.4595,16.5273,126411.0
2016-02-29 12:30:00,21.93,22.02,21.89,22.02,236292.0,16.5349,16.6027,16.5047,16.6027,236292.0
2016-02-29 13:00:00,22.02,22.07,21.97,21.98,114054.0,16.6027,16.6404,16.565,16.5726,114054.0
2016-02-29 13:30:00,21.97,21.98,21.9,21.95,99942.0,16.565,16.5726,16.5122,16.5499,99942.0
2016-02-29 14:00:00,21.96,21.99,21.74,21.82,261599.0,16.5575,16.5801,16.3916,16.4519,261599.0
2016-02-29 14:30:00,21.82,21.83,21.7,21.7,133117.0,16.4519,16.4595,16.3614,16.3614,133117.0
2016-02-29 15:00:00,21.7,21.71,21.62,21.71,123367.0,16.3614,16.369,16.3011,16.369,123367.0
2016-02-29 15:30:00,21.7,21.74,21.62,21.63,554254.0,16.3614,16.3916,16.3011,16.3087,554254.0
2016-03-01 09:30:00,22.29,22.36,21.96,22.08,336134.0,16.8063,16.8591,16.5575,16.648,336134.0
2016-03-01 10:00:00,22.09,22.24,22.05,22.23,339772.0,16.6555,16.7686,16.6253,16.761,339772.0
2016-03-01 10:30:00,22.23,22.25,22.14,22.17,142332.0,16.761,16.7761,16.6932,16.7158,142332.0
2016-03-01 11:00:00,22.17,22.25,22.13,22.22,208599.0,16.7158,16.7761,16.6857,16.7535,208599.0
2016-03-01 11:30:00,22.22,22.28,22.16,22.21,202101.0,16.7535,16.7987,16.7083,16.746,202101.0
2016-03-01 12:00:00,22.22,22.22,22.09,22.11,200545.0,16.7535,16.7535,16.6555,16.6706,200545.0
2016-03-01 12:30:00,22.11,22.14,22.04,22.11,197932.0,16.6706,16.6932,16.6178,16.6706,197932.0
2016-03-01 13:00:00,22.12,22.18,22.07,22.13,149787.0,16.6781,16.7234,16.6404,16.6857,149787.0
2016-03-01 13:30:00,22.12,22.27,22.04,22.06,332237.0,16.6781,16.7912,16.6178,16.6329,332237.0
2016-03-01 14:00:00,22.05,22.11,21.96,22.0,248708.0,16.6253,16.6706,16.5575,16.5876,248708.0
2016-03-01 14:30:00,22.0,22.1,22.0,22.09,177534.0,16.5876,16.663,16.5876,16.6555,177534.0
2016-03-01 15:00:00,22.09,22.18,22.07,22.08,337806.0,16.6555,16.7234,16.6404,16.648,337806.0
2016-03-01 15:30:00,22.08,22.11,22.02,22.07,562013.0,16.648,16.6706,16.6027,16.6404,562013.0
2016-03-02 09:30:00,21.77,22.03,21.73,21.88,242042.0,16.4142,16.6103,16.3841,16.4972,242042.0
2016-03-02 10:00:00,21.88,22.0,21.86,21.92,85122.0,16.4972,16.5876,16.4821,16.5273,85122.0
2016-03-02 10:30:00,21.92,21.97,21.65,21.96,238846.0,16.5273,16.565,16.3237,16.5575,238846.0
2016-03-02 11:00:00,21.95,22.11,21.93,22.1,140430.0,16.5499,16.6706,16.5349,16.663,140430.0
2016-03-02 11:30:00,22.1,22.13,21.94,21.95,110941.0,16.663,16.6857,16.5424,16.5499,110941.0
2016-03-02 12:00:00,21.94,22.04,21.94,21.97,87438.0,16.5424,16.6178,16.5424,16.565,87438.0
2016-03-02 12:30:00,21.97,22.06,21.96,22.01,146558.0,16.565,16.6329,16.5575,16.5952,146558.0
2016-03-02 13:00:00,22.02,22.02,21.98,22.0,195887.0,16.6027,16.6027,16.5726,16.5876,195887.0
2016-03-02 13:30:00,22.0,22.06,21.99,22.0,51806.0,16.5876,16.6329,16.5801,16.5876,51806.0
2016-03-02 14:00:00,22.0,22.14,21.98,22.11,99219.0,16.5876,16.6932,16.5726,16.6706,99219.0
2016-03-02 14:30:00,22.11,22.21,22.1,22.16,89308.0,16.6706,16.746,16.663,16.7083,89308.0
2016-03-02 15:00:00,22.15,22.22,22.14,22.19,161289.0,16.7007,16.7535,16.6932,16.7309,161289.0
2016-03-02 15:30:00,22.19,22.27,22.17,22.26,206996.0,16.7309,16.7912,16.7158,16.7837,206996.0
2016-03-03 09:30:00,22.76,22.77,22.56,22.62,384553.0,17.1607,17.1682,17.0099,17.0551,384553.0
2016-03-03 10:00:00,22.61,22.74,22.5,22.68,173672.0,17.0476,17.1456,16.9646,17.1003,173672.0
2016-03-03 10:30:00,22.68,22.91,22.68,22.88,84427.0,17.1003,17.2738,17.1003,17.2511,84427.0
2016-03-03 11:00:00,22.88,22.93,22.73,22.75,235743.0,17.2511,17.2888,17.138,17.1531,235743.0
2016-03-03 11:30:00,22.76,22.91,22.75,22.86,93415.0,17.1607,17.2738,17.1531,17.2361,93415.0
2016-03-03 12:00:00,22.86,22.87,22.69,22.77,61799.0,17.2361,17.2436,17.1079,17.1682,61799.0
2016-03-03 12:30:00,22.77,22.88,22.76,22.84,49064.0,17.1682,17.2511,17.1607,17.221,49064.0
2016-03-03 13:00:00,22.85,22.96,22.83,22.87,87645.0,17.2285,17.3115,17.2134,17.2436,87645.0
2016-03-03 13:30:00,22.87,22.95,22.87,22.95,106103.0,17.2436,17.3039,17.2436,17.3039,106103.0
2016-03-03 14:00:00,22.94,22.98,22.86,22.87,101061.0,17.2964,17.3265,17.2361,17.2436,101061.0
2016-03-03 14:30:00,22.88,22.94,22.84,22.86,88997.0,17.2511,17.2964,17.221,17.2361,88997.0
2016-03-03 15:00:00,22.87,22.94,22.84,22.92,120501.0,17.2436,17.2964,17.221,17.2813,120501.0
2016-03-03 15:30:00,22.93,22.99,22.9,22.92,235068.0,17.2888,17.3341,17.2662,17.2813,235068.0
2016-03-04 09:30:00,23.3,23.42,23.16,23.39,382498.0,17.5678,17.6583,17.4623,17.6357,382498.0
2016-03-04 10:00:00,23.4,23.66,23.33,23.64,194083.0,17.6432,17.8392,17.5904,17.8242,194083.0
2016-03-04 10:30:00,23.63,23.77,23.61,23.67,246666.0,17.8166,17.9222,17.8015,17.8468,246666.0
2016-03-04 11:00:00,23.69,23.91,23.66,23.82,391655.0,17.8619,18.0277,17.8392,17.9599,391655.0
2016-03-04 11:30:00,23.83,23.91,23.77,23.91,102494.0,17.9674,18.0277,17.9222,18.0277,102494.0
2016-03-04 12:00:00,23.91,23.95,23.77,23.81,94484.0,18.0277,18.0579,17.9222,17.9523,94484.0
2016-03-04 12:30:00,23.81,23.91,23.8,23.9,157187.0,17.9523,18.0277,17.9448,18.0202,157187.0
2016-03-04 13:00:00,23.9,23.92,23.75,23.87,112813.0,18.0202,18.0353,17.9071,17.9976,112813.0
2016-03-04 13:30:00,23.88,23.91,23.81,23.89,105250.0,18.0051,18.0277,17.9523,18.0127,105250.0
2016-03-04 14:00:00,23.89,23.9,23.53,23.58,263263.0,18.0127,18.0202,17.7412,17.7789,263263.0
2016-03-04 14:30:00,23.59,23.66,23.39,23.54,403300.0,17.7865,17.8392,17.6357,17.7488,403300.0
2016-03-04 15:00:00,23.53,23.66,23.46,23.61,240322.0,17.7412,17.8392,17.6884,17.8015,240322.0
2016-03-04 15:30:00,23.61,23.68,23.55,23.64,439243.0,17.8015,17.8543,17.7563,17.8242,439243.0
2016-03-07 09:30:00,23.67,23.84,23.55,23.6,422077.0,17.8468,17.975,17.7563,17.794,422077.0
2016-03-07 10:00:00,23.6,23.9,23.52,23.86,238242.0,17.794,18.0202,17.7337,17.99,238242.0
2016-03-07 10:30:00,23.86,24.09,23.83,24.05,163328.0,17.99,18.1635,17.9674,18.1333,163328.0
2016-03-07 11:00:00,24.05,24.12,23.97,23.98,180824.0,18.1333,18.1861,18.073,18.0805,180824.0
2016-03-07 11:30:00,23.99,24.15,23.98,24.07,137448.0,18.0881,18.2087,18.0805,18.1484,137448.0
2016-03-07 12:00:00,24.06,24.13,24.05,24.11,85598.0,18.1408,18.1936,18.1333,18.1785,85598.0
2016-03-07 12:30:00,24.11,24.23,24.08,24.21,194647.0,18.1785,18.269,18.1559,18.2539,194647.0
2016-03-07 13:00:00,24.21,24.25,24.06,24.1,66785.0,18.2539,18.2841,18.1408,18.171,66785.0
2016-03-07 13:30:00,24.12,24.12,23.99,24.05,112134.0,18.1861,18.1861,18.0881,18.1333,112134.0
2016-03-07 14:00:00,24.04,24.08,23.89,23.91,77114.0,18.1258,18.1559,18.0127,18.0277,77114.0
2016-03-07 14:30:00,23.9,24.02,23.81,24.01,214549.0,18.0202,18.1107,17.9523,18.1031,214549.0
2016-03-07 15:00:00,24.01,24.12,23.92,24.06,192606.0,18.1031,18.1861,18.0353,18.1408,192606.0
2016-03-07 15:30:00,24.08,24.22,24.08,24.22,292154.0,18.1559,18.2615,18.1559,18.2615,292154.0
2016-03-08 09:30:00,23.95,23.95,23.43,23.44,449210.0,18.0579,18.0579,17.6658,17.6734,449210.0
2016-03-08 10:00:00,23.43,23.46,23.15,23.3,275455.0,17.6658,17.6884,17.4547,17.5678,275455.0
2016-03-08 10:30:00,23.29,23.32,23.09,23.09,160320.0,17.5603,17.5829,17.4095,17.4095,160320.0
2016-03-08 11:00:00,23.1,23.32,23.1,23.22,162491.0,17.417,17.5829,17.417,17.5075,162491.0
2016-03-08 11:30:00,23.21,23.31,23.09,23.22,123783.0,17.5,17.5754,17.4095,17.5075,123783.0
2016-03-08 12:00:00,23.22,23.26,23.18,23.2,78380.0,17.5075,17.5377,17.4773,17.4924,78380.0
2016-03-08 12:30:00,23.21,23.23,23.12,23.18,104073.0,17.5,17.515,17.4321,17.4773,104073.0
2016-03-08 13:00:00,23.17,23.24,23.07,23.16,101478.0,17.4698,17.5226,17.3944,17.4623,101478.0
2016-03-08 13:30:00,23.16,23.33,23.14,23.26,146892.0,17.4623,17.5904,17.4472,17.5377,146892.0
2016-03-08 14:00:00,23.26,23.29,23.19,23.19,92063.0,17.5377,17.5603,17.4849,17.4849,92063.0
2016-03-08 14:30:00,23.2,23.24,23.14,23.2,109646.0,17.4924,17.5226,17.4472,17.4924,109646.0
2016-03-08 15:00:00,23.2,23.23,23.12,23.16,191953.0,17.4924,17.515,17.4321,17.4623,191953.0
2016-03-08 15:30:00,23.15,23.18,23.1,23.13,451060.0,17.4547,17.4773,17.417,17.4396,451060.0
2016-03-09 09:30:00,23.37,23.49,23.14,23.31,287223.0,17.6206,17.7111,17.4472,17.5754,287223.0
2016-03-09 10:00:00,23.34,23.38,23.11,23.27,129803.0,17.598,17.6281,17.4246,17.5452,129803.0
2016-03-09 10:30:00,23.29,23.59,23.28,23.45,212167.0,17.5603,17.7865,17.5527,17.6809,212167.0
2016-03-09 11:00:00,23.46,23.74,23.46,23.71,171527.0,17.6884,17.8996,17.6884,17.8769,171527.0
2016-03-09 11:30:00,23.71,23.82,23.64,23.79,119120.0,17.8769,17.9599,17.8242,17.9373,119120.0
2016-03-09 12:00:00,23.8,23.8,23.7,23.75,80528.0,17.9448,17.9448,17.8694,17.9071,80528.0
2016-03-09 12:30:00,23.76,23.81,23.6,23.67,84487.0,17.9146,17.9523,17.794,17.8468,84487.0
2016-03-09 13:00:00,23.65,23.65,23.52,23.57,111069.0,17.8317,17.8317,17.7337,17.7714,111069.0
2016-03-09 13:30:00,23.58,23.64,23.55,23.59,74616.0,17.7789,17.8242,17.7563,17.7865,74616.0
2016-03-09 14:00:00,23.59,23.65,23.54,23.61,69220.0,17.7865,17.8317,17.7488,17.8015,69220.0
2016-03-09 14:30:00,23.62,23.64,23.54,23.55,113718.0,17.8091,17.8242,17.7488,17.7563,113718.0
2016-03-09 15:00:00,23.56,23.56,23.48,23.52,124422.0,17.7638,17.7638,17.7035,17.7337,124422.0
2016-03-09 15:30:00,23.52,23.57,23.49,23.53,238095.0,17.7337,17.7714,17.7111,17.7412,238095.0
2016-03-10 09:30:00,23.47,23.57,23.31,23.51,281087.0,17.696,17.7714,17.5754,17.7261,281087.0
2016-03-10 10:00:00,23.52,23.66,23.4,23.61,316558.0,17.7337,17.8392,17.6432,17.8015,316558.0
2016-03-10 10:30:00,23.6,23.66,23.47,23.48,227468.0,17.794,17.8392,17.696,17.7035,227468.0
2016-03-10 11:00:00,23.49,23.53,23.23,23.28,373861.0,17.7111,17.7412,17.515,17.5527,373861.0
2016-03-10 11:30:00,23.28,23.36,23.21,23.35,101621.0,17.5527,17.6131,17.5,17.6055,101621.0
2016-03-10 12:00:00,23.33,23.38,23.26,23.3,75142.0,17.5904,17.6281,17.5377,17.5678,75142.0
2016-03-10 12:30:00,23.3,23.35,23.22,23.23,146659.0,17.5678,17.6055,17.5075,17.515,146659.0
2016-03-10 13:00:00,23.24,23.47,23.23,23.45,113793.0,17.5226,17.696,17.515,17.6809,113793.0
2016-03-10 13:30:00,23.45,23.57,23.43,23.43,109752.0,17.6809,17.7714,17.6658,17.6658,109752.0
2016-03-10 14:00:00,23.44,23.52,23.32,23.5,101315.0,17.6734,17.7337,17.5829,17.7186,101315.0
2016-03-10 14:30:00,23.51,23.61,23.49,23.57,185147.0,17.7261,17.8015,17.7111,17.7714,185147.0
2016-03-10 15:00:00,23.57,23.75,23.56,23.69,160310.0,17.7714,17.9071,17.7638,17.8619,160310.0
2016-03-10 15:30:00,23.71,23.72,23.53,23.59,226614.0,17.8769,17.8845,17.7412,17.7865,226614.0
2016-03-11 09:30:00,23.89,24.07,23.84,23.95,369115.0,18.0127,18.1484,17.975,18.0579,369115.0
2016-03-11 10:00:00,23.96,24.07,23.94,24.04,315244.0,18.0654,18.1484,18.0504,18.1258,315244.0
2016-03-11 10:30:00,24.05,24.12,23.9,23.94,209548.0,18.1333,18.1861,18.0202,18.0504,209548.0
2016-03-11 11:00:00,23.94,24.0,23.79,23.97,248021.0,18.0504,18.0956,17.9373,18.073,248021.0
2016-03-11 11:30:00,23.99,24.11,23.95,24.04,111838.0,18.0881,18.1785,18.0579,18.1258,111838.0
2016-03-11 12:00:00,24.07,24.11,24.01,24.07,56295.0,18.1484,18.1785,18.1031,18.1484,56295.0
2016-03-11 12:30:00,24.08,24.14,24.03,24.1,58212.0,18.1559,18.2012,18.1182,18.171,58212.0
2016-03-11 13:00:00,24.09,24.09,23.97,24.05,52861.0,18.1635,18.1635,18.073,18.1333,52861.0
2016-03-11 13:30:00,24.05,24.14,24.03,24.08,73112.0,18.1333,18.2012,18.1182,18.1559,73112.0
2016-03-11 14:00:00,24.09,24.11,24.01,24.03,42008.0,18.1635,18.1785,18.1031,18.1182,42008.0
2016-03-11 14:30:00,24.02,24.07,23.99,24.04,68148.0,18.1107,18.1484,18.0881,18.1258,68148.0
2016-03-11 15:00:00,24.04,24.14,24.03,24.09,95619.0,18.1258,18.2012,18.1182,18.1635,95619.0
2016-03-11 15:30:00,24.09,24.14,24.05,24.12,164145.0,18.1635,18.2012,18.1333,18.1861,164145.0
2016-03-14 09:30:00,23.66,23.81,23.53,23.66,260029.0,17.8392,17.9523,17.7412,17.8392,260029.0
2016-03-14 10:00:00,23.64,23.8,23.55,23.74,166182.0,17.8242,17.9448,17.7563,17.8996,166182.0
2016-03-14 10:30:00,23.72,23.89,23.67,23.68,111093.0,17.8845,18.0127,17.8468,17.8543,111093.0
2016-03-14 11:00:00,23.69,23.79,23.64,23.64,116327.0,17.8619,17.9373,17.8242,17.8242,116327.0
2016-03-14 11:30:00,23.64,23.74,23.6,23.64,142239.0,17.8242,17.8996,17.794,17.8242,142239.0
2016-03-14 12:00:00,23.64,23.75,23.59,23.73,170773.0,17.8242,17.9071,17.7865,17.892,170773.0
2016-03-14 12:30:00,23.73,23.83,23.72,23.82,139176.0,17.892,17.9674,17.8845,17.9599,139176.0
2016-03-14 13:00:00,23.81,24.06,23.79,24.03,242773.0,17.9523,18.1408,17.9373,18.1182,242773.0
2016-03-14 13:30:00,24.04,24.2,24.03,24.18,348292.0,18.1258,18.2464,18.1182,18.2313,348292.0
2016-03-14 14:00:00,24.19,24.29,24.14,24.19,376466.0,18.2389,18.3143,18.2012,18.2389,376466.0
2016-03-14 14:30:00,24.19,24.23,24.13,24.14,117904.0,18.2389,18.269,18.1936,18.2012,117904.0
2016-03-14 15:00:00,24.14,24.14,24.03,24.09,192450.0,18.2012,18.2012,18.1182,18.1635,192450.0
2016-03-14 15:30:00,24.09,24.11,23.99,24.0,255598.0,18.1635,18.1785,18.0881,18.0956,255598.0
2016-03-15 09:30:00,23.49,23.62,23.35,23.46,187450.0,17.7111,17.8091,17.6055,17.6884,187450.0
2016-03-15 10:00:00,23.45,23.49,23.37,23.48,126624.0,17.6809,17.7111,17.6206,17.7035,126624.0
2016-03-15 10:30:00,23.49,23.55,23.46,23.5,137050.0,17.7111,17.7563,17.6884,17.7186,137050.0
2016-03-15 11:00:00,23.51,23.53,23.44,23.52,111602.0,17.7261,17.7412,17.6734,17.7337,111602.0
2016-03-15 11:30:00,23.53,23.56,23.45,23.5,124621.0,17.7412,17.7638,17.6809,17.7186,124621.0
2016-03-15 12:00:00,23.51,23.55,23.46,23.53,74599.0,17.7261,17.7563,17.6884,17.7412,74599.0
2016-03-15 12:30:00,23.53,23.55,23.43,23.45,75788.0,17.7412,17.7563,17.6658,17.6809,75788.0
2016-03-15 13:00:00,23.44,23.62,23.43,23.61,80477.0,17.6734,17.8091,17.6658,17.8015,80477.0
2016-03-15 13:30:00,23.61,23.62,23.55,23.6,56577.0,17.8015,17.8091,17.7563,17.794,56577.0
2016-03-15 14:00:00,23.6,23.69,23.58,23.62,174910.0,17.794,17.8619,17.7789,17.8091,174910.0
2016-03-15 14:30:00,23.62,23.66,23.58,23.61,85567.0,17.8091,17.8392,17.7789,17.8015,85567.0
2016-03-15 15:00:00,23.61,23.72,23.6,23.68,139951.0,17.8015,17.8845,17.794,17.8543,139951.0
2016-03-15 15:30:00,23.68,23.73,23.63,23.71,243261.0,17.8543,17.892,17.8166,17.8769,243261.0
2016-03-16 09:30:00,23.56,23.82,23.55,23.6,184397.0,17.7638,17.9599,17.7563,17.794,184397.0
2016-03-16 10:00:00,23.61,23.69,23.53,23.58,165715.0,17.8015,17.8619,17.7412,17.7789,165715.0
2016-03-16 10:30:00,23.59,23.73,23.52,23.73,193886.0,17.7865,17.892,17.7337,17.892,193886.0
2016-03-16 11:00:00,23.75,23.78,23.6,23.62,201668.0,17.9071,17.9297,17.794,17.8091,201668.0
2016-03-16 11:30:00,23.62,23.66,23.52,23.55,145343.0,17.8091,17.8392,17.7337,17.7563,145343.0
2016-03-16 12:00:00,23.56,23.72,23.54,23.69,228534.0,17.7638,17.8845,17.7488,17.8619,228534.0
2016-03-16 12:30:00,23.7,23.75,23.7,23.73,89060.0,17.8694,17.9071,17.8694,17.892,89060.0
2016-03-16 13:00:00,23.74,23.75,23.66,23.67,47963.0,17.8996,17.9071,17.8392,17.8468,47963.0
2016-03-16 13:30:00,23.67,23.72,23.63,23.7,54113.0,17.8468,17.8845,17.8166,17.8694,54113.0
2016-03-16 14:00:00,23.71,24.13,23.71,24.12,111146.0,17.8769,18.1936,17.8769,18.1861,111146.0
2016-03-16 14:30:00,24.14,24.27,24.04,24.04,135965.0,18.2012,18.2992,18.1258,18.1258,135965.0
2016-03-16 15:00:00,24.04,24.25,24.03,24.23,176341.0,18.1258,18.2841,18.1182,18.269,176341.0
2016-03-16 15:30:00,24.24,24.27,24.16,24.2,510617.0,18.2766,18.2992,18.2162,18.2464,510617.0
2016-03-17 09:30:00,24.4,24.47,24.17,24.43,229816.0,18.3972,18.45,18.2238,18.4198,229816.0
2016-03-17 10:00:00,24.44,24.52,24.35,24.4,171955.0,18.4274,18.4877,18.3595,18.3972,171955.0
2016-03-17 10:30:00,24.4,24.56,24.32,24.55,146671.0,18.3972,18.5178,18.3369,18.5103,146671.0
2016-03-17 11:00:00,24.55,24.59,24.46,24.59,142880.0,18.5103,18.5405,18.4424,18.5405,142880.0
2016-03-17 11:30:00,24.59,24.62,24.48,24.55,183083.0,18.5405,18.5631,18.4575,18.5103,183083.0
2016-03-17 12:00:00,24.55,24.65,24.55,24.63,196985.0,18.5103,18.5857,18.5103,18.5706,196985.0
2016-03-17 12:30:00,24.63,24.68,24.56,24.57,90775.0,18.5706,18.6083,18.5178,18.5254,90775.0
2016-03-17 13:00:00,24.57,24.58,24.45,24.58,126712.0,18.5254,18.5329,18.4349,18.5329,126712.0
2016-03-17 13:30:00,24.57,24.67,24.56,24.65,93891.0,18.5254,18.6008,18.5178,18.5857,93891.0
2016-03-17 14:00:00,24.66,24.7,24.63,24.64,101172.0,18.5932,18.6234,18.5706,18.5781,101172.0
2016-03-17 14:30:00,24.64,24.66,24.5,24.51,90805.0,18.5781,18.5932,18.4726,18.4801,90805.0
2016-03-17 15:00:00,24.5,24.68,24.49,24.66,267144.0,18.4726,18.6083,18.4651,18.5932,267144.0
2016-03-17 15:30:00,24.66,24.67,24.54,24.55,262897.0,18.5932,18.6008,18.5028,18.5103,262897.0
2016-03-18 09:30:00,24.61,24.7,24.53,24.57,287695.0,18.5555,18.6234,18.4952,18.5254,287695.0
2016-03-18 10:00:00,24.58,24.64,24.42,24.44,224285.0,18.5329,18.5781,18.4123,18.4274,224285.0
2016-03-18 10:30:00,24.44,24.48,24.27,24.43,157793.0,18.4274,18.4575,18.2992,18.4198,157793.0
2016-03-18 11:00:00,24.42,24.44,24.26,24.28,123113.0,18.4123,18.4274,18.2916,18.3067,123113.0
2016-03-18 11:30:00,24.29,24.32,24.13,24.26,147185.0,18.3143,18.3369,18.1936,18.2916,147185.0
2016-03-18 12:00:00,24.26,24.29,24.15,24.16,174623.0,18.2916,18.3143,18.2087,18.2162,174623.0
2016-03-18 12:30:00,24.15,24.15,23.94,24.01,248327.0,18.2087,18.2087,18.0504,18.1031,248327.0
2016-03-18 13:00:00,24.01,24.04,23.92,23.96,86124.0,18.1031,18.1258,18.0353,18.0654,86124.0
2016-03-18 13:30:00,23.96,24.09,23.91,24.05,78775.0,18.0654,18.1635,18.0277,18.1333,78775.0
2016-03-18 14:00:00,24.06,24.09,23.95,23.97,102763.0,18.1408,18.1635,18.0579,18.073,102763.0
2016-03-18 14:30:00,23.97,24.03,23.91,23.93,112072.0,18.073,18.1182,18.0277,18.0428,112072.0
2016-03-18 15:00:00,23.93,24.01,23.92,23.97,92144.0,18.0428,18.1031,18.0353,18.073,92144.0
2016-03-18 15:30:00,23.97,24.03,23.95,24.01,261888.0,18.073,18.1182,18.0579,18.1031,261888.0
2016-03-21 09:30:00,24.08,24.29,23.95,24.13,305834.0,18.1559,18.3143,18.0579,18.1936,305834.0
2016-03-21 10:00:00,24.11,24.18,23.77,23.87,214651.0,18.1785,18.2313,17.9222,17.9976,214651.0
2016-03-21 10:30:00,23.86,23.94,23.72,23.79,106732.0,17.99,18.0504,17.8845,17.9373,106732.0
2016-03-21 11:00:00,23.79,23.95,23.76,23.91,134216.0,17.9373,18.0579,17.9146,18.0277,134216.0
2016-03-21 11:30:00,23.91,23.96,23.87,23.89,84291.0,18.0277,18.0654,17.9976,18.0127,84291.0
2016-03-21 12:00:00,23.89,23.91,23.85,23.86,73177.0,18.0127,18.0277,17.9825,17.99,73177.0
2016-03-21 12:30:00,23.87,23.96,23.86,23.92,87860.0,17.9976,18.0654,17.99,18.0353,87860.0
2016-03-21 13:00:00,23.92,23.97,23.9,23.96,44594.0,18.0353,18.073,18.0202,18.0654,44594.0
2016-03-21 13:30:00,23.95,24.01,23.94,23.97,62729.0,18.0579,18.1031,18.0504,18.073,62729.0
2016-03-21 14:00:00,23.98,24.01,23.93,23.95,43446.0,18.0805,18.1031,18.0428,18.0579,43446.0
2016-03-21 14:30:00,23.95,24.01,23.94,23.99,58989.0,18.0579,18.1031,18.0504,18.0881,58989.0
2016-03-21 15:00:00,24.0,24.0,23.94,23.96,74646.0,18.0956,18.0956,18.0504,18.0654,74646.0
2016-03-21 15:30:00,23.96,24.08,23.94,24.06,284777.0,18.0654,18.1559,18.0504,18.1408,284777.0
2016-03-22 09:30:00,24.12,24.31,24.01,24.3,287553.0,18.1861,18.3293,18.1031,18.3218,287553.0
2016-03-22 10:00:00,24.31,24.4,24.26,24.4,118534.0,18.3293,18.3972,18.2916,18.3972,118534.0
2016-03-22 10:30:00,24.39,24.45,24.35,24.41,87480.0,18.3897,18.4349,18.3595,18.4047,87480.0
2016-03-22 11:00:00,24.41,24.47,24.38,24.43,92140.0,18.4047,18.45,18.3821,18.4198,92140.0
2016-03-22 11:30:00,24.43,24.43,24.28,24.37,77675.0,18.4198,18.4198,18.3067,18.3746,77675.0
2016-03-22 12:00:00,24.36,24.45,24.34,24.41,81036.0,18.367,18.4349,18.352,18.4047,81036.0
2016-03-22 12:30:00,24.4,24.52,24.39,24.48,82318.0,18.3972,18.4877,18.3897,18.4575,82318.0
2016-03-22 13:00:00,24.48,24.48,24.35,24.39,41055.0,18.4575,18.4575,18.3595,18.3897,41055.0
2016-03-22 13:30:00,24.38,24.4,24.34,24.36,34667.0,18.3821,18.3972,18.352,18.367,34667.0
2016-03-22 14:00:00,24.36,24.41,24.36,24.41,45584.0,18.367,18.4047,18.367,18.4047,45584.0
2016-03-22 14:30:00,24.4,24.42,24.32,24.33,58065.0,18.3972,18.4123,18.3369,18.3444,58065.0
2016-03-22 15:00:00,24.32,24.37,24.32,24.36,152127.0,18.3369,18.3746,18.3369,18.367,152127.0
2016-03-22 15:30:00,24.37,24.42,24.35,24.4,419134.0,18.3746,18.4123,18.3595,18.3972,419134.0
2016-03-23 09:30:00,24.13,24.3,24.08,24.15,191453.0,18.1936,18.3218,18.1559,18.2087,191453.0
2016-03-23 10:00:00,24.11,24.14,23.95,24.09,87576.0,18.1785,18.2012,18.0579,18.1635,87576.0
2016-03-23 10:30:00,24.09,24.18,24.0,24.05,132156.0,18.1635,18.2313,18.0956,18.1333,132156.0
2016-03-23 11:00:00,24.05,24.05,23.8,23.81,115984.0,18.1333,18.1333,17.9448,17.9523,115984.0
2016-03-23 11:30:00,23.81,23.95,23.76,23.95,108285.0,17.9523,18.0579,17.9146,18.0579,108285.0
2016-03-23 12:00:00,23.94,23.97,23.87,23.96,49444.0,18.0504,18.073,17.9976,18.0654,49444.0
2016-03-23 12:30:00,23.96,23.98,23.86,23.9,96040.0,18.0654,18.0805,17.99,18.0202,96040.0
2016-03-23 13:00:00,23.89,23.96,23.87,23.91,44878.0,18.0127,18.0654,17.9976,18.0277,44878.0
2016-03-23 13:30:00,23.91,23.91,23.85,23.89,26894.0,18.0277,18.0277,17.9825,18.0127,26894.0
2016-03-23 14:00:00,23.89,23.98,23.88,23.89,85723.0,18.0127,18.0805,18.0051,18.0127,85723.0
2016-03-23 14:30:00,23.89,23.92,23.74,23.76,65910.0,18.0127,18.0353,17.8996,17.9146,65910.0
2016-03-23 15:00:00,23.75,23.78,23.72,23.76,76523.0,17.9071,17.9297,17.8845,17.9146,76523.0
2016-03-23 15:30:00,23.76,23.79,23.72,23.76,167021.0,17.9146,17.9373,17.8845,17.9146,167021.0
2016-03-24 09:30:00,23.18,23.53,23.16,23.53,345333.0,17.4773,17.7412,17.4623,17.7412,345333.0
2016-03-24 10:00:00,23.54,23.64,23.5,23.63,125903.0,17.7488,17.8242,17.7186,17.8166,125903.0
2016-03-24 10:30:00,23.61,23.84,23.61,23.77,165198.0,17.8015,17.975,17.8015,17.9222,165198.0
2016-03-24 11:00:00,23.78,23.83,23.63,23.64,324611.0,17.9297,17.9674,17.8166,17.8242,324611.0
2016-03-24 11:30:00,23.64,23.71,23.57,23.71,424736.0,17.8242,17.8769,17.7714,17.8769,424736.0
2016-03-24 12:00:00,23.73,23.77,23.63,23.67,101683.0,17.892,17.9222,17.8166,17.8468,101683.0
2016-03-24 12:30:00,23.66,23.75,23.63,23.72,89960.0,17.8392,17.9071,17.8166,17.8845,89960.0
2016-03-24 13:00:00,23.71,23.91,23.7,23.88,119498.0,17.8769,18.0277,17.8694,18.0051,119498.0
2016-03-24 13:30:00,23.89,23.89,23.8,23.88,60947.0,18.0127,18.0127,17.9448,18.0051,60947.0
2016-03-24 14:00:00,23.87,23.87,23.78,23.81,67746.0,17.9976,17.9976,17.9297,17.9523,67746.0
2016-03-24 14:30:00,23.81,23.91,23.81,23.88,57264.0,17.9523,18.0277,17.9523,18.0051,57264.0
2016-03-24 15:00:00,23.88,23.95,23.84,23.94,89011.0,18.0051,18.0579,17.975,18.0504,89011.0
2016-03-24 15:30:00,23.94,24.03,23.89,23.98,281131.0,18.0504,18.1182,18.0127,18.0805,281131.0
2016-03-28 09:30:00,24.14,24.14,23.81,23.98,86396.0,18.2012,18.2012,17.9523,18.0805,86396.0
2016-03-28 10:00:00,24.0,24.0,23.81,23.9,77312.0,18.0956,18.0956,17.9523,18.0202,77312.0
2016-03-28 10:30:00,23.9,23.98,23.77,23.97,89806.0,18.0202,18.0805,17.9222,18.073,89806.0
2016-03-28 11:00:00,23.98,24.02,23.87,23.94,62520.0,18.0805,18.1107,17.9976,18.0504,62520.0
2016-03-28 11:30:00,23.96,23.99,23.9,23.94,71043.0,18.0654,18.0881,18.0202,18.0504,71043.0
2016-03-28 12:00:00,23.94,24.0,23.92,23.97,40856.0,18.0504,18.0956,18.0353,18.073,40856.0
2016-03-28 12:30:00,23.97,24.12,23.95,24.12,36484.0,18.073,18.1861,18.0579,18.1861,36484.0
2016-03-28 13:00:00,24.11,24.16,24.01,24.03,55984.0,18.1785,18.2162,18.1031,18.1182,55984.0
2016-03-28 13:30:00,24.04,24.09,24.02,24.06,41893.0,18.1258,18.1635,18.1107,18.1408,41893.0
2016-03-28 14:00:00,24.06,24.07,23.97,24.01,54085.0,18.1408,18.1484,18.073,18.1031,54085.0
2016-03-28 14:30:00,24.0,24.01,23.95,23.96,35451.0,18.0956,18.1031,18.0579,18.0654,35451.0
2016-03-28 15:00:00,23.96,24.01,23.94,23.99,73305.0,18.0654,18.1031,18.0504,18.0881,73305.0
2016-03-28 15:30:00,23.98,24.04,23.92,24.02,188709.0,18.0805,18.1258,18.0353,18.1107,188709.0
2016-03-29 09:30:00,23.6,23.74,23.41,23.48,189027.0,17.794,17.8996,17.6508,17.7035,189027.0
2016-03-29 10:00:00,23.48,23.62,23.48,23.53,129371.0,17.7035,17.8091,17.7035,17.7412,129371.0
2016-03-29 10:30:00,23.54,23.57,23.47,23.5,87245.0,17.7488,17.7714,17.696,17.7186,87245.0
2016-03-29 11:00:00,23.51,23.54,23.44,23.47,79220.0,17.7261,17.7488,17.6734,17.696,79220.0
2016-03-29 11:30:00,23.47,23.59,23.47,23.56,66551.0,17.696,17.7865,17.696,17.7638,66551.0
2016-03-29 12:00:00,23.55,23.77,23.51,23.76,63133.0,17.7563,17.9222,17.7261,17.9146,63133.0
2016-03-29 12:30:00,23.78,23.87,23.76,23.79,56776.0,17.9297,17.9976,17.9146,17.9373,56776.0
2016-03-29 13:00:00,23.79,23.81,23.67,23.76,53719.0,17.9373,17.9523,17.8468,17.9146,53719.0
2016-03-29 13:30:00,23.75,23.89,23.75,23.87,36646.0,17.9071,18.0127,17.9071,17.9976,36646.0
2016-03-29 14:00:00,23.88,23.98,23.86,23.91,76939.0,18.0051,18.0805,17.99,18.0277,76939.0
2016-03-29 14:30:00,23.91,23.99,23.89,23.97,67643.0,18.0277,18.0881,18.0127,18.073,67643.0
2016-03-29 15:00:00,23.96,24.01,23.93,24.0,40653.0,18.0654,18.1031,18.0428,18.0956,40653.0
2016-03-29 15:30:00,24.0,24.01,23.94,24.0,121942.0,18.0956,18.1031,18.0504,18.0956,121942.0
2016-03-30 09:30:00,24.92,24.99,24.62,24.94,292370.0,18.7893,18.842,18.5631,18.8043,292370.0
2016-03-30 10:00:00,24.94,24.97,24.77,24.8,340748.0,18.8043,18.827,18.6762,18.6988,340748.0
2016-03-30 10:30:00,24.8,25.08,24.8,25.01,128701.0,18.6988,18.9099,18.6988,18.8571,128701.0
2016-03-30 11:00:00,25.01,25.01,24.76,24.8,277522.0,18.8571,18.8571,18.6686,18.6988,277522.0
2016-03-30 11:30:00,24.79,24.8,24.61,24.75,84012.0,18.6912,18.6988,18.5555,18.6611,84012.0
2016-03-30 12:00:00,24.74,24.79,24.7,24.73,50340.0,18.6535,18.6912,18.6234,18.646,50340.0
2016-03-30 12:30:00,24.73,24.83,24.65,24.67,46719.0,18.646,18.7214,18.5857,18.6008,46719.0
2016-03-30 13:00:00,24.67,24.67,24.59,24.63,53646.0,18.6008,18.6008,18.5405,18.5706,53646.0
2016-03-30 13:30:00,24.63,24.75,24.61,24.72,55732.0,18.5706,18.6611,18.5555,18.6385,55732.0
2016-03-30 14:00:00,24.71,24.8,24.71,24.78,47591.0,18.6309,18.6988,18.6309,18.6837,47591.0
2016-03-30 14:30:00,24.79,24.81,24.74,24.74,59799.0,18.6912,18.7063,18.6535,18.6535,59799.0
2016-03-30 15:00:00,24.73,24.76,24.7,24.75,63771.0,18.646,18.6686,18.6234,18.6611,63771.0
2016-03-30 15:30:00,24.75,24.76,24.65,24.7,195275.0,18.6611,18.6686,18.5857,18.6234,195275.0
2016-03-31 09:30:00,24.86,25.12,24.8,25.07,342654.0,18.744,18.9401,18.6988,18.9024,342654.0
2016-03-31 10:00:00,25.08,25.23,25.02,25.05,194624.0,18.9099,19.023,18.8647,18.8873,194624.0
2016-03-31 10:30:00,25.05,25.06,24.87,24.89,121639.0,18.8873,18.8948,18.7516,18.7666,121639.0
2016-03-31 11:00:00,24.89,24.95,24.84,24.9,209903.0,18.7666,18.8119,18.7289,18.7742,209903.0
2016-03-31 11:30:00,24.9,24.92,24.8,24.85,119120.0,18.7742,18.7893,18.6988,18.7365,119120.0
2016-03-31 12:00:00,24.85,24.88,24.81,24.88,54755.0,18.7365,18.7591,18.7063,18.7591,54755.0
2016-03-31 12:30:00,24.89,24.89,24.78,24.85,69602.0,18.7666,18.7666,18.6837,18.7365,69602.0
2016-03-31 13:00:00,24.85,24.9,24.85,24.86,60621.0,18.7365,18.7742,18.7365,18.744,60621.0
2016-03-31 13:30:00,24.87,24.87,24.8,24.83,60455.0,18.7516,18.7516,18.6988,18.7214,60455.0
2016-03-31 14:00:00,24.83,24.89,24.79,24.82,55085.0,18.7214,18.7666,18.6912,18.7139,55085.0
2016-03-31 14:30:00,24.82,24.87,24.78,24.79,111308.0,18.7139,18.7516,18.6837,18.6912,111308.0
2016-03-31 15:00:00,24.78,24.83,24.77,24.82,93066.0,18.6837,18.7214,18.6762,18.7139,93066.0
2016-03-31 15:30:00,24.82,24.87,24.74,24.76,355416.0,18.7139,18.7516,18.6535,18.6686,355416.0
2016-04-01 09:30:00,24.57,24.69,24.37,24.6,356287.0,18.5254,18.6158,18.3746,18.548,356287.0
2016-04-01 10:00:00,24.59,24.59,24.29,24.3,230381.0,18.5405,18.5405,18.3143,18.3218,230381.0
2016-04-01 10:30:00,24.29,24.49,24.28,24.42,95983.0,18.3143,18.4651,18.3067,18.4123,95983.0
2016-04-01 11:00:00,24.42,24.59,24.39,24.52,148342.0,18.4123,18.5405,18.3897,18.4877,148342.0
2016-04-01 11:30:00,24.52,24.61,24.48,24.51,78423.0,18.4877,18.5555,18.4575,18.4801,78423.0
2016-04-01 12:00:00,24.51,24.55,24.46,24.47,54213.0,18.4801,18.5103,18.4424,18.45,54213.0
2016-04-01 12:30:00,24.46,24.49,24.43,24.46,85404.0,18.4424,18.4651,18.4198,18.4424,85404.0
2016-04-01 13:00:00,24.46,24.59,24.45,24.53,64729.0,18.4424,18.5405,18.4349,18.4952,64729.0
2016-04-01 13:30:00,24.54,24.62,24.52,24.6,86969.0,18.5028,18.5631,18.4877,18.548,86969.0
2016-04-01 14:00:00,24.6,24.65,24.58,24.59,98924.0,18.548,18.5857,18.5329,18.5405,98924.0
2016-04-01 14:30:00,24.59,24.61,24.53,24.54,90351.0,18.5405,18.5555,18.4952,18.5028,90351.0
2016-04-01 15:00:00,24.55,24.61,24.54,24.55,75203.0,18.5103,18.5555,18.5028,18.5103,75203.0
2016-04-01 15:30:00,24.55,24.71,24.54,24.64,404722.0,18.5103,18.6309,18.5028,18.5781,404722.0
2016-04-04 09:30:00,24.65,25.03,24.62,24.92,254514.0,18.5857,18.8722,18.5631,18.7893,254514.0
2016-04-04 10:00:00,24.9,24.94,24.63,24.67,179821.0,18.7742,18.8043,18.5706,18.6008,179821.0
2016-04-04 10:30:00,24.66,24.75,24.51,24.54,197372.0,18.5932,18.6611,18.4801,18.5028,197372.0
2016-04-04 11:00:00,24.55,24.56,24.37,24.38,125936.0,18.5103,18.5178,18.3746,18.3821,125936.0
2016-04-04 11:30:00,24.38,24.44,24.26,24.28,140729.0,18.3821,18.4274,18.2916,18.3067,140729.0
2016-04-04 12:00:00,24.28,24.32,24.26,24.26,99647.0,18.3067,18.3369,18.2916,18.2916,99647.0
2016-04-04 12:30:00,24.26,24.28,24.19,24.22,43712.0,18.2916,18.3067,18.2389,18.2615,43712.0
2016-04-04 13:00:00,24.22,24.24,24.17,24.23,72920.0,18.2615,18.2766,18.2238,18.269,72920.0
2016-04-04 13:30:00,24.23,24.24,24.12,24.13,62634.0,18.269,18.2766,18.1861,18.1936,62634.0
2016-04-04 14:00:00,24.12,24.16,24.02,24.03,105359.0,18.1861,18.2162,18.1107,18.1182,105359.0
2016-04-04 14:30:00,24.03,24.09,24.01,24.04,102227.0,18.1182,18.1635,18.1031,18.1258,102227.0
2016-04-04 15:00:00,24.05,24.08,24.01,24.02,100231.0,18.1333,18.1559,18.1031,18.1107,100231.0
2016-04-04 15:30:00,24.02,24.09,24.01,24.08,262543.0,18.1107,18.1635,18.1031,18.1559,262543.0
2016-04-05 09:30:00,22.97,23.53,22.96,23.32,460417.0,17.319,17.7412,17.3115,17.5829,460417.0
2016-04-05 10:00:00,23.33,23.47,23.25,23.47,190242.0,17.5904,17.696,17.5301,17.696,190242.0
2016-04-05 10:30:00,23.48,23.52,23.33,23.38,181361.0,17.7035,17.7337,17.5904,17.6281,181361.0
2016-04-05 11:00:00,23.39,23.57,23.38,23.51,166795.0,17.6357,17.7714,17.6281,17.7261,166795.0
2016-04-05 11:30:00,23.52,23.62,23.5,23.58,262870.0,17.7337,17.8091,17.7186,17.7789,262870.0
2016-04-05 12:00:00,23.57,23.59,23.48,23.51,64774.0,17.7714,17.7865,17.7035,17.7261,64774.0
2016-04-05 12:30:00,23.51,23.58,23.48,23.52,68149.0,17.7261,17.7789,17.7035,17.7337,68149.0
2016-04-05 13:00:00,23.52,23.53,23.44,23.51,47232.0,17.7337,17.7412,17.6734,17.7261,47232.0
2016-04-05 13:30:00,23.53,23.54,23.41,23.47,39923.0,17.7412,17.7488,17.6508,17.696,39923.0
2016-04-05 14:00:00,23.47,23.52,23.43,23.52,99502.0,17.696,17.7337,17.6658,17.7337,99502.0
2016-04-05 14:30:00,23.53,23.64,23.52,23.61,74178.0,17.7412,17.8242,17.7337,17.8015,74178.0
2016-04-05 15:00:00,23.6,23.61,23.53,23.54,89966.0,17.794,17.8015,17.7412,17.7488,89966.0
2016-04-05 15:30:00,23.55,23.56,23.45,23.46,279719.0,17.7563,17.7638,17.6809,17.6884,279719.0
2016-04-06 09:30:00,23.74,23.88,23.38,23.49,451860.0,17.8996,18.0051,17.6281,17.7111,451860.0
2016-04-06 10:00:00,23.48,23.58,23.38,23.44,273110.0,17.7035,17.7789,17.6281,17.6734,273110.0
2016-04-06 10:30:00,23.44,23.65,23.4,23.61,284810.0,17.6734,17.8317,17.6432,17.8015,284810.0
2016-04-06 11:00:00,23.61,23.82,23.61,23.82,289452.0,17.8015,17.9599,17.8015,17.9599,289452.0
2016-04-06 11:30:00,23.82,23.92,23.81,23.9,185354.0,17.9599,18.0353,17.9523,18.0202,185354.0
2016-04-06 12:00:00,23.91,23.95,23.8,23.86,82510.0,18.0277,18.0579,17.9448,17.99,82510.0
2016-04-06 12:30:00,23.86,23.92,23.79,23.79,83690.0,17.99,18.0353,17.9373,17.9373,83690.0
2016-04-06 13:00:00,23.8,23.84,23.77,23.77,63158.0,17.9448,17.975,17.9222,17.9222,63158.0
2016-04-06 13:30:00,23.77,23.85,23.76,23.83,71298.0,17.9222,17.9825,17.9146,17.9674,71298.0
2016-04-06 14:00:00,23.83,23.83,23.65,23.72,98742.0,17.9674,17.9674,17.8317,17.8845,98742.0
2016-04-06 14:30:00,23.71,23.74,23.64,23.73,91759.0,17.8769,17.8996,17.8242,17.892,91759.0
2016-04-06 15:00:00,23.72,23.85,23.71,23.83,166707.0,17.8845,17.9825,17.8769,17.9674,166707.0
2016-04-06 15:30:00,23.83,23.89,23.81,23.86,269694.0,17.9674,18.0127,17.9523,17.99,269694.0
2016-04-07 09:30:00,23.86,23.95,23.75,23.81,287757.0,17.99,18.0579,17.9071,17.9523,287757.0
2016-04-07 10:00:00,23.81,23.84,23.66,23.66,136564.0,17.9523,17.975,17.8392,17.8392,136564.0
2016-04-07 10:30:00,23.65,23.95,23.62,23.94,215216.0,17.8317,18.0579,17.8091,18.0504,215216.0
2016-04-07 11:00:00,23.93,23.94,23.76,23.79,142617.0,18.0428,18.0504,17.9146,17.9373,142617.0
2016-04-07 11:30:00,23.8,23.85,23.74,23.79,174609.0,17.9448,17.9825,17.8996,17.9373,174609.0
2016-04-07 12:00:00,23.78,23.84,23.72,23.75,74257.0,17.9297,17.975,17.8845,17.9071,74257.0
2016-04-07 12:30:00,23.75,23.76,23.7,23.76,48931.0,17.9071,17.9146,17.8694,17.9146,48931.0
2016-04-07 13:00:00,23.75,23.81,23.73,23.81,62234.0,17.9071,17.9523,17.892,17.9523,62234.0
2016-04-07 13:30:00,23.81,23.87,23.73,23.75,88306.0,17.9523,17.9976,17.892,17.9071,88306.0
2016-04-07 14:00:00,23.76,23.76,23.62,23.7,74061.0,17.9146,17.9146,17.8091,17.8694,74061.0
2016-04-07 14:30:00,23.7,23.75,23.64,23.64,82018.0,17.8694,17.9071,17.8242,17.8242,82018.0
2016-04-07 15:00:00,23.64,23.77,23.64,23.76,74006.0,17.8242,17.9222,17.8242,17.9146,74006.0
2016-04-07 15:30:00,23.77,23.84,23.76,23.81,256490.0,17.9222,17.975,17.9146,17.9523,256490.0
2016-04-08 09:30:00,24.73,24.86,24.62,24.82,344191.0,18.646,18.744,18.5631,18.7139,344191.0
2016-04-08 10:00:00,24.83,25.02,24.83,24.88,173300.0,18.7214,18.8647,18.7214,18.7591,173300.0
2016-04-08 10:30:00,24.88,25.09,24.88,25.06,185855.0,18.7591,18.9174,18.7591,18.8948,185855.0
2016-04-08 11:00:00,25.04,25.24,24.99,25.21,228320.0,18.8797,19.0305,18.842,19.0079,228320.0
2016-04-08 11:30:00,25.2,25.22,24.96,25.03,258152.0,19.0004,19.0155,18.8194,18.8722,258152.0
2016-04-08 12:00:00,25.02,25.07,24.93,24.95,167583.0,18.8647,18.9024,18.7968,18.8119,167583.0
2016-04-08 12:30:00,24.94,24.99,24.91,24.92,150224.0,18.8043,18.842,18.7817,18.7893,150224.0
2016-04-08 13:00:00,24.92,24.93,24.82,24.84,82707.0,18.7893,18.7968,18.7139,18.7289,82707.0
2016-04-08 13:30:00,24.84,25.0,24.84,24.96,87491.0,18.7289,18.8496,18.7289,18.8194,87491.0
2016-04-08 14:00:00,24.95,25.04,24.92,25.04,141660.0,18.8119,18.8797,18.7893,18.8797,141660.0
2016-04-08 14:30:00,25.04,25.07,24.95,25.0,169781.0,18.8797,18.9024,18.8119,18.8496,169781.0
2016-04-08 15:00:00,25.0,25.0,24.91,24.94,140229.0,18.8496,18.8496,18.7817,18.8043,140229.0
2016-04-08 15:30:00,24.93,25.0,24.87,24.99,423334.0,18.7968,18.8496,18.7516,18.842,423334.0
2016-04-11 09:30:00,25.55,25.67,25.45,25.57,374762.0,19.2643,19.3548,19.1889,19.2794,374762.0
2016-04-11 10:00:00,25.58,25.64,25.46,25.47,143432.0,19.2869,19.3321,19.1964,19.204,143432.0
2016-04-11 10:30:00,25.47,25.52,25.39,25.39,284373.0,19.204,19.2417,19.1436,19.1436,284373.0
2016-04-11 11:00:00,25.4,25.55,25.36,25.47,264929.0,19.1512,19.2643,19.121,19.204,264929.0
2016-04-11 11:30:00,25.48,25.48,25.3,25.34,154834.0,19.2115,19.2115,19.0758,19.1059,154834.0
2016-04-11 12:00:00,25.35,25.39,25.32,25.34,147216.0,19.1135,19.1436,19.0909,19.1059,147216.0
2016-04-11 12:30:00,25.34,25.36,25.27,25.34,64946.0,19.1059,19.121,19.0532,19.1059,64946.0
2016-04-11 13:00:00,25.34,25.39,25.3,25.3,48571.0,19.1059,19.1436,19.0758,19.0758,48571.0
2016-04-11 13:30:00,25.31,25.34,25.27,25.28,23433.0,19.0833,19.1059,19.0532,19.0607,23433.0
2016-04-11 14:00:00,25.28,25.33,25.24,25.31,105803.0,19.0607,19.0984,19.0305,19.0833,105803.0
2016-04-11 14:30:00,25.3,25.38,25.3,25.37,66176.0,19.0758,19.1361,19.0758,19.1286,66176.0
2016-04-11 15:00:00,25.38,25.38,25.29,25.29,65229.0,19.1361,19.1361,19.0682,19.0682,65229.0
2016-04-11 15:30:00,25.3,25.32,25.2,25.23,447355.0,19.0758,19.0909,19.0004,19.023,447355.0
2016-04-12 09:30:00,25.18,25.27,24.99,25.1,260315.0,18.9853,19.0532,18.842,18.925,260315.0
2016-04-12 10:00:00,25.11,25.13,24.85,24.96,143052.0,18.9325,18.9476,18.7365,18.8194,143052.0
2016-04-12 10:30:00,24.95,25.28,24.94,25.27,318374.0,18.8119,19.0607,18.8043,19.0532,318374.0
2016-04-12 11:00:00,25.27,25.47,25.24,25.41,200144.0,19.0532,19.204,19.0305,19.1587,200144.0
2016-04-12 11:30:00,25.42,25.56,25.42,25.49,159124.0,19.1663,19.2718,19.1663,19.219,159124.0
2016-04-12 12:00:00,25.49,25.53,25.38,25.51,167255.0,19.219,19.2492,19.1361,19.2341,167255.0
2016-04-12 12:30:00,25.52,25.6,25.52,25.56,83466.0,19.2417,19.302,19.2417,19.2718,83466.0
2016-04-12 13:00:00,25.57,25.64,25.56,25.63,76949.0,19.2794,19.3321,19.2718,19.3246,76949.0
2016-04-12 13:30:00,25.63,25.65,25.58,25.63,90374.0,19.3246,19.3397,19.2869,19.3246,90374.0
2016-04-12 14:00:00,25.64,25.75,25.62,25.73,90730.0,19.3321,19.4151,19.3171,19.4,90730.0
2016-04-12 14:30:00,25.73,25.74,25.68,25.74,68509.0,19.4,19.4075,19.3623,19.4075,68509.0
2016-04-12 15:00:00,25.74,25.77,25.67,25.68,144932.0,19.4075,19.4302,19.3548,19.3623,144932.0
2016-04-12 15:30:00,25.68,25.72,25.62,25.65,272823.0,19.3623,19.3925,19.3171,19.3397,272823.0
2016-04-13 09:30:00,26.11,26.12,25.8,25.86,307773.0,19.6865,19.694,19.4528,19.498,307773.0
2016-04-13 10:00:00,25.85,25.87,25.77,25.81,162054.0,19.4905,19.5055,19.4302,19.4603,162054.0
2016-04-13 10:30:00,25.8,25.96,25.66,25.89,179256.0,19.4528,19.5734,19.3472,19.5206,179256.0
2016-04-13 11:00:00,25.89,26.0,25.88,25.89,147516.0,19.5206,19.6036,19.5131,19.5206,147516.0
2016-04-13 11:30:00,25.89,26.09,25.89,26.04,117210.0,19.5206,19.6714,19.5206,19.6337,117210.0
2016-04-13 12:00:00,26.02,26.03,25.89,25.96,80425.0,19.6186,19.6262,19.5206,19.5734,80425.0
2016-04-13 12:30:00,25.95,26.03,25.95,26.02,34930.0,19.5659,19.6262,19.5659,19.6186,34930.0
2016-04-13 13:00:00,26.03,26.04,25.97,26.01,35502.0,19.6262,19.6337,19.5809,19.6111,35502.0
2016-04-13 13:30:00,26.02,26.09,25.98,26.07,36159.0,19.6186,19.6714,19.5885,19.6563,36159.0
2016-04-13 14:00:00,26.07,26.1,25.99,25.99,65970.0,19.6563,19.679,19.596,19.596,65970.0
2016-04-13 14:30:00,26.0,26.07,26.0,26.06,57546.0,19.6036,19.6563,19.6036,19.6488,57546.0
2016-04-13 15:00:00,26.05,26.06,25.98,25.98,117057.0,19.6413,19.6488,19.5885,19.5885,117057.0
2016-04-13 15:30:00,25.98,26.01,25.94,25.96,221709.0,19.5885,19.6111,19.5583,19.5734,221709.0
2016-04-14 09:30:00,25.75,25.98,25.75,25.89,192636.0,19.4151,19.5885,19.4151,19.5206,192636.0
2016-04-14 10:00:00,25.9,26.07,25.87,26.03,141469.0,19.5282,19.6563,19.5055,19.6262,141469.0
2016-04-14 10:30:00,26.04,26.07,25.96,26.01,185544.0,19.6337,19.6563,19.5734,19.6111,185544.0
2016-04-14 11:00:00,26.0,26.01,25.8,25.86,160669.0,19.6036,19.6111,19.4528,19.498,160669.0
2016-04-14 11:30:00,25.85,25.95,25.8,25.86,96456.0,19.4905,19.5659,19.4528,19.498,96456.0
2016-04-14 12:00:00,25.86,25.86,25.8,25.83,79089.0,19.498,19.498,19.4528,19.4754,79089.0
2016-04-14 12:30:00,25.83,25.85,25.74,25.85,94343.0,19.4754,19.4905,19.4075,19.4905,94343.0
2016-04-14 13:00:00,25.84,25.89,25.76,25.8,101847.0,19.4829,19.5206,19.4226,19.4528,101847.0
2016-04-14 13:30:00,25.8,25.88,25.8,25.85,67209.0,19.4528,19.5131,19.4528,19.4905,67209.0
2016-04-14 14:00:00,25.86,25.96,25.83,25.95,140588.0,19.498,19.5734,19.4754,19.5659,140588.0
2016-04-14 14:30:00,25.94,25.96,25.87,25.9,61108.0,19.5583,19.5734,19.5055,19.5282,61108.0
2016-04-14 15:00:00,25.89,25.92,25.84,25.91,84747.0,19.5206,19.5432,19.4829,19.5357,84747.0
2016-04-14 15:30:00,25.89,25.97,25.89,25.94,169038.0,19.5206,19.5809,19.5206,19.5583,169038.0
2016-04-15 09:30:00,25.84,25.88,25.62,25.64,363170.0,19.4829,19.5131,19.3171,19.3321,363170.0
2016-04-15 10:00:00,25.64,25.86,25.63,25.86,247268.0,19.3321,19.498,19.3246,19.498,247268.0
2016-04-15 10:30:00,25.85,25.97,25.83,25.87,106227.0,19.4905,19.5809,19.4754,19.5055,106227.0
2016-04-15 11:00:00,25.88,25.98,25.88,25.96,115594.0,19.5131,19.5885,19.5131,19.5734,115594.0
2016-04-15 11:30:00,25.96,26.09,25.93,26.08,85802.0,19.5734,19.6714,19.5508,19.6639,85802.0
2016-04-15 12:00:00,26.07,26.11,26.07,26.1,52178.0,19.6563,19.6865,19.6563,19.679,52178.0
2016-04-15 12:30:00,26.08,26.09,26.02,26.02,62090.0,19.6639,19.6714,19.6186,19.6186,62090.0
2016-04-15 13:00:00,26.03,26.1,26.0,26.03,59054.0,19.6262,19.679,19.6036,19.6262,59054.0
2016-04-15 13:30:00,26.02,26.04,25.95,26.01,66143.0,19.6186,19.6337,19.5659,19.6111,66143.0
2016-04-15 14:00:00,26.01,26.02,25.95,25.96,60524.0,19.6111,19.6186,19.5659,19.5734,60524.0
2016-04-15 14:30:00,25.96,25.97,25.91,25.95,76720.0,19.5734,19.5809,19.5357,19.5659,76720.0
2016-04-15 15:00:00,25.96,26.0,25.95,25.98,59839.0,19.5734,19.6036,19.5659,19.5885,59839.0
2016-04-15 15:30:00,25.99,26.02,25.93,26.0,168730.0,19.596,19.6186,19.5508,19.6036,168730.0
2016-04-18 09:30:00,25.82,26.1,25.72,26.05,199400.0,19.4679,19.679,19.3925,19.6413,199400.0
2016-04-18 10:00:00,26.05,26.1,26.02,26.09,94354.0,19.6413,19.679,19.6186,19.6714,94354.0
2016-04-18 10:30:00,26.09,26.19,26.09,26.17,97438.0,19.6714,19.7468,19.6714,19.7317,97438.0
2016-04-18 11:00:00,26.17,26.21,26.13,26.2,109785.0,19.7317,19.7619,19.7016,19.7544,109785.0
2016-04-18 11:30:00,26.19,26.3,26.18,26.26,102222.0,19.7468,19.8298,19.7393,19.7996,102222.0
2016-04-18 12:00:00,26.25,26.35,26.25,26.32,49994.0,19.7921,19.8675,19.7921,19.8448,49994.0
2016-04-18 12:30:00,26.31,26.36,26.29,26.33,48651.0,19.8373,19.875,19.8222,19.8524,48651.0
2016-04-18 13:00:00,26.34,26.34,26.25,26.29,31659.0,19.8599,19.8599,19.7921,19.8222,31659.0
2016-04-18 13:30:00,26.29,26.3,26.25,26.27,55518.0,19.8222,19.8298,19.7921,19.8071,55518.0
2016-04-18 14:00:00,26.28,26.29,26.2,26.25,90482.0,19.8147,19.8222,19.7544,19.7921,90482.0
2016-04-18 14:30:00,26.25,26.31,26.22,26.25,37482.0,19.7921,19.8373,19.7694,19.7921,37482.0
2016-04-18 15:00:00,26.24,26.25,26.19,26.22,90114.0,19.7845,19.7921,19.7468,19.7694,90114.0
2016-04-18 15:30:00,26.22,26.3,26.2,26.28,129451.0,19.7694,19.8298,19.7544,19.8147,129451.0
2016-04-19 09:30:00,26.73,26.94,26.57,26.93,316707.0,20.154,20.3123,20.0333,20.3048,316707.0
2016-04-19 10:00:00,26.93,26.97,26.75,26.81,156398.0,20.3048,20.3349,20.1691,20.2143,156398.0
2016-04-19 10:30:00,26.82,27.01,26.81,27.01,214403.0,20.2218,20.3651,20.2143,20.3651,214403.0
2016-04-19 11:00:00,27.0,27.17,27.0,27.11,119317.0,20.3576,20.4857,20.3576,20.4405,119317.0
2016-04-19 11:30:00,27.11,27.2,27.07,27.12,159668.0,20.4405,20.5083,20.4103,20.448,159668.0
2016-04-19 12:00:00,27.11,27.14,26.94,27.08,124840.0,20.4405,20.4631,20.3123,20.4179,124840.0
2016-04-19 12:30:00,27.07,27.14,27.01,27.1,101013.0,20.4103,20.4631,20.3651,20.4329,101013.0
2016-04-19 13:00:00,27.1,27.2,27.09,27.14,91682.0,20.4329,20.5083,20.4254,20.4631,91682.0
2016-04-19 13:30:00,27.14,27.14,27.06,27.14,71020.0,20.4631,20.4631,20.4028,20.4631,71020.0
2016-04-19 14:00:00,27.15,27.17,27.09,27.13,60498.0,20.4706,20.4857,20.4254,20.4556,60498.0
2016-04-19 14:30:00,27.12,27.15,27.09,27.11,136774.0,20.448,20.4706,20.4254,20.4405,136774.0
2016-04-19 15:00:00,27.11,27.18,27.09,27.17,74252.0,20.4405,20.4933,20.4254,20.4857,74252.0
2016-04-19 15:30:00,27.16,27.21,27.16,27.17,199090.0,20.4782,20.5159,20.4782,20.4857,199090.0
2016-04-20 09:30:00,27.01,27.33,26.94,27.12,347285.0,20.3651,20.6064,20.3123,20.448,347285.0
2016-04-20 10:00:00,27.11,27.11,26.95,26.95,144364.0,20.4405,20.4405,20.3199,20.3199,144364.0
2016-04-20 10:30:00,26.95,27.26,26.94,27.23,218666.0,20.3199,20.5536,20.3123,20.531,218666.0
2016-04-20 11:00:00,27.23,27.35,27.19,27.34,113448.0,20.531,20.6214,20.5008,20.6139,113448.0
2016-04-20 11:30:00,27.34,27.45,27.28,27.37,141822.0,20.6139,20.6968,20.5687,20.6365,141822.0
2016-04-20 12:00:00,27.37,27.41,27.33,27.37,44346.0,20.6365,20.6667,20.6064,20.6365,44346.0
2016-04-20 12:30:00,27.38,27.47,27.36,27.4,46756.0,20.6441,20.7119,20.629,20.6591,46756.0
2016-04-20 13:00:00,27.4,27.53,27.4,27.5,78920.0,20.6591,20.7572,20.6591,20.7345,78920.0
2016-04-20 13:30:00,27.49,27.58,27.49,27.53,64050.0,20.727,20.7949,20.727,20.7572,64050.0
2016-04-20 14:00:00,27.52,27.56,27.5,27.54,84916.0,20.7496,20.7798,20.7345,20.7647,84916.0
2016-04-20 14:30:00,27.53,27.56,27.51,27.54,88287.0,20.7572,20.7798,20.7421,20.7647,88287.0
2016-04-20 15:00:00,27.54,27.55,27.31,27.35,116695.0,20.7647,20.7722,20.5913,20.6214,116695.0
2016-04-20 15:30:00,27.36,27.4,27.32,27.35,224401.0,20.629,20.6591,20.5988,20.6214,224401.0
2016-04-21 09:30:00,27.39,27.5,27.09,27.1,267707.0,20.6516,20.7345,20.4254,20.4329,267707.0
2016-04-21 10:00:00,27.09,27.34,27.06,27.22,156468.0,20.4254,20.6139,20.4028,20.5234,156468.0
2016-04-21 10:30:00,27.21,27.38,27.09,27.33,122723.0,20.5159,20.6441,20.4254,20.6064,122723.0
2016-04-21 11:00:00,27.31,27.42,27.22,27.38,181669.0,20.5913,20.6742,20.5234,20.6441,181669.0
2016-04-21 11:30:00,27.39,27.52,27.36,27.48,111124.0,20.6516,20.7496,20.629,20.7195,111124.0
2016-04-21 12:00:00,27.47,27.52,27.4,27.45,61557.0,20.7119,20.7496,20.6591,20.6968,61557.0
2016-04-21 12:30:00,27.46,27.56,27.46,27.53,121726.0,20.7044,20.7798,20.7044,20.7572,121726.0
2016-04-21 13:00:00,27.53,27.56,27.48,27.54,161301.0,20.7572,20.7798,20.7195,20.7647,161301.0
2016-04-21 13:30:00,27.53,27.53,27.45,27.48,106705.0,20.7572,20.7572,20.6968,20.7195,106705.0
2016-04-21 14:00:00,27.48,27.49,27.35,27.36,152857.0,20.7195,20.727,20.6214,20.629,152857.0
2016-04-21 14:30:00,27.36,27.47,27.33,27.44,147846.0,20.629,20.7119,20.6064,20.6893,147846.0
2016-04-21 15:00:00,27.44,27.45,27.33,27.33,120296.0,20.6893,20.6968,20.6064,20.6064,120296.0
2016-04-21 15:30:00,27.33,27.38,27.25,27.28,420597.0,20.6064,20.6441,20.546,20.5687,420597.0
2016-04-22 09:30:00,27.19,27.71,27.19,27.66,401146.0,20.5008,20.8929,20.5008,20.8552,401146.0
2016-04-22 10:00:00,27.66,27.66,27.52,27.56,255796.0,20.8552,20.8552,20.7496,20.7798,255796.0
2016-04-22 10:30:00,27.57,27.61,27.39,27.41,248097.0,20.7873,20.8175,20.6516,20.6667,248097.0
2016-04-22 11:00:00,27.42,27.6,27.42,27.51,125266.0,20.6742,20.8099,20.6742,20.7421,125266.0
2016-04-22 11:30:00,27.51,27.54,27.42,27.5,282107.0,20.7421,20.7647,20.6742,20.7345,282107.0
2016-04-22 12:00:00,27.51,27.52,27.36,27.39,78213.0,20.7421,20.7496,20.629,20.6516,78213.0
2016-04-22 12:30:00,27.38,27.42,27.29,27.29,75809.0,20.6441,20.6742,20.5762,20.5762,75809.0
2016-04-22 13:00:00,27.29,27.33,27.21,27.26,69586.0,20.5762,20.6064,20.5159,20.5536,69586.0
2016-04-22 13:30:00,27.27,27.42,27.24,27.39,83877.0,20.5611,20.6742,20.5385,20.6516,83877.0
2016-04-22 14:00:00,27.38,27.44,27.37,27.39,64245.0,20.6441,20.6893,20.6365,20.6516,64245.0
2016-04-22 14:30:00,27.39,27.43,27.35,27.37,119820.0,20.6516,20.6818,20.6214,20.6365,119820.0
2016-04-22 15:00:00,27.38,27.39,27.32,27.34,122434.0,20.6441,20.6516,20.5988,20.6139,122434.0
2016-04-22 15:30:00,27.34,27.36,27.26,27.36,252898.0,20.6139,20.629,20.5536,20.629,252898.0
2016-04-25 09:30:00,27.07,27.14,26.88,26.94,320948.0,20.4103,20.4631,20.2671,20.3123,320948.0
2016-04-25 10:00:00,26.93,26.96,26.71,26.75,204887.0,20.3048,20.3274,20.1389,20.1691,204887.0
2016-04-25 10:30:00,26.75,26.79,26.62,26.68,223896.0,20.1691,20.1992,20.071,20.1163,223896.0
2016-04-25 11:00:00,26.67,26.75,26.59,26.68,178856.0,20.1087,20.1691,20.0484,20.1163,178856.0
2016-04-25 11:30:00,26.69,26.74,26.45,26.47,305121.0,20.1238,20.1615,19.9429,19.9579,305121.0
2016-04-25 12:00:00,26.48,26.54,26.42,26.52,126360.0,19.9655,20.0107,19.9202,19.9956,126360.0
2016-04-25 12:30:00,26.52,26.61,26.45,26.6,90447.0,19.9956,20.0635,19.9429,20.056,90447.0
2016-04-25 13:00:00,26.61,26.68,26.59,26.66,72013.0,20.0635,20.1163,20.0484,20.1012,72013.0
2016-04-25 13:30:00,26.66,26.68,26.55,26.55,77609.0,20.1012,20.1163,20.0183,20.0183,77609.0
2016-04-25 14:00:00,26.55,26.59,26.46,26.48,81852.0,20.0183,20.0484,19.9504,19.9655,81852.0
2016-04-25 14:30:00,26.48,26.5,26.37,26.39,130203.0,19.9655,19.9806,19.8825,19.8976,130203.0
2016-04-25 15:00:00,26.39,26.41,26.3,26.31,273164.0,19.8976,19.9127,19.8298,19.8373,273164.0
2016-04-25 15:30:00,26.32,26.45,26.29,26.44,413630.0,19.8448,19.9429,19.8222,19.9353,413630.0
2016-04-26 09:30:00,26.85,26.89,26.53,26.65,420899.0,20.2445,20.2746,20.0032,20.0937,420899.0
2016-04-26 10:00:00,26.65,26.83,26.64,26.65,292911.0,20.0937,20.2294,20.0861,20.0937,292911.0
2016-04-26 10:30:00,26.65,26.76,26.56,26.73,178255.0,20.0937,20.1766,20.0258,20.154,178255.0
2016-04-26 11:00:00,26.73,26.76,26.61,26.7,148222.0,20.154,20.1766,20.0635,20.1314,148222.0
2016-04-26 11:30:00,26.71,26.86,26.69,26.82,104996.0,20.1389,20.252,20.1238,20.2218,104996.0
2016-04-26 12:00:00,26.82,26.83,26.76,26.78,68926.0,20.2218,20.2294,20.1766,20.1917,68926.0
2016-04-26 12:30:00,26.79,26.8,26.71,26.74,125710.0,20.1992,20.2068,20.1389,20.1615,125710.0
2016-04-26 13:00:00,26.74,26.76,26.63,26.76,95270.0,20.1615,20.1766,20.0786,20.1766,95270.0
2016-04-26 13:30:00,26.76,26.78,26.67,26.69,88919.0,20.1766,20.1917,20.1087,20.1238,88919.0
2016-04-26 14:00:00,26.69,26.77,26.67,26.77,174458.0,20.1238,20.1841,20.1087,20.1841,174458.0
2016-04-26 14:30:00,26.77,26.81,26.7,26.77,152426.0,20.1841,20.2143,20.1314,20.1841,152426.0
2016-04-26 15:00:00,26.78,26.82,26.72,26.76,166569.0,20.1917,20.2218,20.1464,20.1766,166569.0
2016-04-26 15:30:00,26.76,26.86,26.76,26.86,250118.0,20.1766,20.252,20.1766,20.252,250118.0
2016-04-27 09:30:00,27.0,27.36,26.98,27.27,248580.0,20.3576,20.629,20.3425,20.5611,248580.0
2016-04-27 10:00:00,27.28,27.37,27.23,27.28,127406.0,20.5687,20.6365,20.531,20.5687,127406.0
2016-04-27 10:30:00,27.26,27.34,26.99,27.01,334936.0,20.5536,20.6139,20.35,20.3651,334936.0
2016-04-27 11:00:00,27.01,27.17,26.99,27.16,161995.0,20.3651,20.4857,20.35,20.4782,161995.0
2016-04-27 11:30:00,27.16,27.27,27.14,27.26,246361.0,20.4782,20.5611,20.4631,20.5536,246361.0
2016-04-27 12:00:00,27.25,27.33,27.25,27.32,50794.0,20.546,20.6064,20.546,20.5988,50794.0
2016-04-27 12:30:00,27.32,27.39,27.3,27.35,73744.0,20.5988,20.6516,20.5837,20.6214,73744.0
2016-04-27 13:00:00,27.36,27.39,27.34,27.36,40657.0,20.629,20.6516,20.6139,20.629,40657.0
2016-04-27 13:30:00,27.36,27.37,27.28,27.28,57209.0,20.629,20.6365,20.5687,20.5687,57209.0
2016-04-27 14:00:00,27.27,27.44,27.15,27.38,121564.0,20.5611,20.6893,20.4706,20.6441,121564.0
2016-04-27 14:30:00,27.37,27.39,27.33,27.38,88053.0,20.6365,20.6516,20.6064,20.6441,88053.0
2016-04-27 15:00:00,27.37,27.38,27.31,27.35,115636.0,20.6365,20.6441,20.5913,20.6214,115636.0
2016-04-27 15:30:00,27.36,27.41,27.33,27.34,219030.0,20.629,20.6667,20.6064,20.6139,219030.0
2016-04-28 09:30:00,26.79,27.13,26.67,27.13,674348.0,20.1992,20.4556,20.1087,20.4556,674348.0
2016-04-28 10:00:00,27.12,27.46,27.1,27.45,225696.0,20.448,20.7044,20.4329,20.6968,225696.0
2016-04-28 10:30:00,27.45,27.46,27.25,27.33,334017.0,20.6968,20.7044,20.546,20.6064,334017.0
2016-04-28 11:00:00,27.34,27.35,27.18,27.2,260768.0,20.6139,20.6214,20.4933,20.5083,260768.0
2016-04-28 11:30:00,27.21,27.45,27.18,27.4,165534.0,20.5159,20.6968,20.4933,20.6591,165534.0
2016-04-28 12:00:00,27.4,27.42,27.3,27.33,130349.0,20.6591,20.6742,20.5837,20.6064,130349.0
2016-04-28 12:30:00,27.34,27.44,27.34,27.42,66541.0,20.6139,20.6893,20.6139,20.6742,66541.0
2016-04-28 13:00:00,27.43,27.47,27.37,27.41,111503.0,20.6818,20.7119,20.6365,20.6667,111503.0
2016-04-28 13:30:00,27.41,27.47,27.37,27.38,106928.0,20.6667,20.7119,20.6365,20.6441,106928.0
2016-04-28 14:00:00,27.38,27.42,27.29,27.29,106575.0,20.6441,20.6742,20.5762,20.5762,106575.0
2016-04-28 14:30:00,27.29,27.33,27.19,27.2,144490.0,20.5762,20.6064,20.5008,20.5083,144490.0
2016-04-28 15:00:00,27.2,27.2,26.75,26.75,319188.0,20.5083,20.5083,20.1691,20.1691,319188.0
2016-04-28 15:30:00,26.75,26.89,26.69,26.83,488850.0,20.1691,20.2746,20.1238,20.2294,488850.0
2016-04-29 09:30:00,27.35,27.59,27.2,27.23,327944.0,20.6214,20.8024,20.5083,20.531,327944.0
2016-04-29 10:00:00,27.24,27.28,27.02,27.19,331801.0,20.5385,20.5687,20.3726,20.5008,331801.0
2016-04-29 10:30:00,27.2,27.24,27.04,27.08,155697.0,20.5083,20.5385,20.3877,20.4179,155697.0
2016-04-29 11:00:00,27.07,27.18,26.97,26.98,155437.0,20.4103,20.4933,20.3349,20.3425,155437.0
2016-04-29 11:30:00,26.97,26.99,26.72,26.87,239748.0,20.3349,20.35,20.1464,20.2595,239748.0
2016-04-29 12:00:00,26.87,27.0,26.75,26.99,177192.0,20.2595,20.3576,20.1691,20.35,177192.0
2016-04-29 12:30:00,26.98,27.06,26.95,26.97,42768.0,20.3425,20.4028,20.3199,20.3349,42768.0
2016-04-29 13:00:00,26.97,27.09,26.95,27.04,131094.0,20.3349,20.4254,20.3199,20.3877,131094.0
2016-04-29 13:30:00,27.04,27.05,26.88,26.95,86220.0,20.3877,20.3952,20.2671,20.3199,86220.0
2016-04-29 14:00:00,26.94,27.03,26.83,27.0,48726.0,20.3123,20.3802,20.2294,20.3576,48726.0
2016-04-29 14:30:00,26.99,27.0,26.87,26.89,88236.0,20.35,20.3576,20.2595,20.2746,88236.0
2016-04-29 15:00:00,26.89,27.0,26.89,26.9,196215.0,20.2746,20.3576,20.2746,20.2822,196215.0
2016-04-29 15:30:00,26.91,27.12,26.9,27.05,434082.0,20.2897,20.448,20.2822,20.3952,434082.0
2016-05-02 09:30:00,26.72,26.83,26.35,26.56,397043.0,20.1464,20.2294,19.8675,20.0258,397043.0
2016-05-02 10:00:00,26.56,26.73,26.46,26.7,160866.0,20.0258,20.154,19.9504,20.1314,160866.0
2016-05-02 10:30:00,26.71,26.74,26.6,26.64,79618.0,20.1389,20.1615,20.056,20.0861,79618.0
2016-05-02 11:00:00,26.65,26.8,26.63,26.69,79487.0,20.0937,20.2068,20.0786,20.1238,79487.0
2016-05-02 11:30:00,26.68,26.75,26.43,26.48,58762.0,20.1163,20.1691,19.9278,19.9655,58762.0
2016-05-02 12:00:00,26.47,26.5,26.19,26.2,234332.0,19.9579,19.9806,19.7468,19.7544,234332.0
2016-05-02 12:30:00,26.19,26.35,26.19,26.35,95783.0,19.7468,19.8675,19.7468,19.8675,95783.0
2016-05-02 13:00:00,26.36,26.57,26.36,26.56,73749.0,19.875,20.0333,19.875,20.0258,73749.0
2016-05-02 13:30:00,26.56,26.57,26.4,26.41,126122.0,20.0258,20.0333,19.9052,19.9127,126122.0
2016-05-02 14:00:00,26.41,26.52,26.41,26.45,119930.0,19.9127,19.9956,19.9127,19.9429,119930.0
2016-05-02 14:30:00,26.45,26.49,26.39,26.47,175384.0,19.9429,19.973,19.8976,19.9579,175384.0
2016-05-02 15:00:00,26.47,26.47,26.38,26.43,99580.0,19.9579,19.9579,19.8901,19.9278,99580.0
2016-05-02 15:30:00,26.43,26.55,26.42,26.52,253348.0,19.9278,20.0183,19.9202,19.9956,253348.0
2016-05-03 09:30:00,25.69,25.87,25.61,25.63,421242.0,19.3698,19.5055,19.3095,19.3246,421242.0
2016-05-03 10:00:00,25.64,25.67,25.29,25.45,513141.0,19.3321,19.3548,19.0682,19.1889,513141.0
2016-05-03 10:30:00,25.44,25.52,25.31,25.39,275716.0,19.1813,19.2417,19.0833,19.1436,275716.0
2016-05-03 11:00:00,25.39,25.45,25.28,25.36,239300.0,19.1436,19.1889,19.0607,19.121,239300.0
2016-05-03 11:30:00,25.37,25.52,25.3,25.43,89780.0,19.1286,19.2417,19.0758,19.1738,89780.0
2016-05-03 12:00:00,25.42,25.42,25.18,25.22,77694.0,19.1663,19.1663,18.9853,19.0155,77694.0
2016-05-03 12:30:00,25.23,25.35,25.23,25.32,33264.0,19.023,19.1135,19.023,19.0909,33264.0
2016-05-03 13:00:00,25.32,25.42,25.3,25.42,42369.0,19.0909,19.1663,19.0758,19.1663,42369.0
2016-05-03 13:30:00,25.42,25.42,25.3,25.3,79274.0,19.1663,19.1663,19.0758,19.0758,79274.0
2016-05-03 14:00:00,25.3,25.33,25.25,25.28,59362.0,19.0758,19.0984,19.0381,19.0607,59362.0
2016-05-03 14:30:00,25.29,25.33,25.23,25.25,68790.0,19.0682,19.0984,19.023,19.0381,68790.0
2016-05-03 15:00:00,25.25,25.32,25.21,25.28,86889.0,19.0381,19.0909,19.0079,19.0607,86889.0
2016-05-03 15:30:00,25.28,25.28,25.14,25.22,653334.0,19.0607,19.0607,18.9551,19.0155,653334.0
2016-05-04 09:30:00,25.32,25.63,25.25,25.59,272568.0,19.0909,19.3246,19.0381,19.2944,272568.0
2016-05-04 10:00:00,25.59,25.59,25.44,25.52,132050.0,19.2944,19.2944,19.1813,19.2417,132050.0
2016-05-04 10:30:00,25.5,25.52,25.14,25.19,304725.0,19.2266,19.2417,18.9551,18.9928,304725.0
2016-05-04 11:00:00,25.22,25.24,24.99,25.06,243556.0,19.0155,19.0305,18.842,18.8948,243556.0
2016-05-04 11:30:00,25.05,25.16,24.97,25.0,225642.0,18.8873,18.9702,18.827,18.8496,225642.0
2016-05-04 12:00:00,25.0,25.15,24.98,25.1,111297.0,18.8496,18.9627,18.8345,18.925,111297.0
2016-05-04 12:30:00,25.1,25.18,25.0,25.02,108079.0,18.925,18.9853,18.8496,18.8647,108079.0
2016-05-04 13:00:00,25.02,25.08,24.98,25.08,64603.0,18.8647,18.9099,18.8345,18.9099,64603.0
2016-05-04 13:30:00,25.08,25.14,25.06,25.1,86756.0,18.9099,18.9551,18.8948,18.925,86756.0
2016-05-04 14:00:00,25.1,25.18,25.05,25.18,109115.0,18.925,18.9853,18.8873,18.9853,109115.0
2016-05-04 14:30:00,25.18,25.23,25.16,25.16,69912.0,18.9853,19.023,18.9702,18.9702,69912.0
2016-05-04 15:00:00,25.17,25.19,25.11,25.12,85985.0,18.9778,18.9928,18.9325,18.9401,85985.0
2016-05-04 15:30:00,25.12,25.15,25.05,25.07,238451.0,18.9401,18.9627,18.8873,18.9024,238451.0
2016-05-05 09:30:00,25.38,25.54,25.2,25.46,284096.0,19.1361,19.2567,19.0004,19.1964,284096.0
2016-05-05 10:00:00,25.46,25.59,25.37,25.46,103944.0,19.1964,19.2944,19.1286,19.1964,103944.0
2016-05-05 10:30:00,25.47,25.54,25.39,25.46,103781.0,19.204,19.2567,19.1436,19.1964,103781.0
2016-05-05 11:00:00,25.47,25.51,25.35,25.45,82097.0,19.204,19.2341,19.1135,19.1889,82097.0
2016-05-05 11:30:00,25.45,25.53,25.4,25.4,103892.0,19.1889,19.2492,19.1512,19.1512,103892.0
2016-05-05 12:00:00,25.4,25.46,25.27,25.28,84584.0,19.1512,19.1964,19.0532,19.0607,84584.0
2016-05-05 12:30:00,25.28,25.42,25.26,25.4,71453.0,19.0607,19.1663,19.0456,19.1512,71453.0
2016-05-05 13:00:00,25.4,25.4,25.14,25.16,59343.0,19.1512,19.1512,18.9551,18.9702,59343.0
2016-05-05 13:30:00,25.17,25.33,25.17,25.26,75137.0,18.9778,19.0984,18.9778,19.0456,75137.0
2016-05-05 14:00:00,25.26,25.38,25.22,25.37,66409.0,19.0456,19.1361,19.0155,19.1286,66409.0
2016-05-05 14:30:00,25.38,25.46,25.34,25.35,75312.0,19.1361,19.1964,19.1059,19.1135,75312.0
2016-05-05 15:00:00,25.35,25.43,25.3,25.41,99017.0,19.1135,19.1738,19.0758,19.1587,99017.0
2016-05-05 15:30:00,25.42,25.48,25.39,25.48,452311.0,19.1663,19.2115,19.1436,19.2115,452311.0
2016-05-06 09:30:00,25.4,25.94,25.34,25.88,248061.0,19.1512,19.5583,19.1059,19.5131,248061.0
2016-05-06 10:00:00,25.88,26.27,25.85,26.11,278454.0,19.5131,19.8071,19.4905,19.6865,278454.0
2016-05-06 10:30:00,26.08,26.17,25.9,25.96,123522.0,19.6639,19.7317,19.5282,19.5734,123522.0
2016-05-06 11:00:00,25.96,26.26,25.94,26.25,151161.0,19.5734,19.7996,19.5583,19.7921,151161.0
2016-05-06 11:30:00,26.24,26.32,26.15,26.15,125334.0,19.7845,19.8448,19.7167,19.7167,125334.0
2016-05-06 12:00:00,26.14,26.19,26.09,26.09,113637.0,19.7091,19.7468,19.6714,19.6714,113637.0
2016-05-06 12:30:00,26.09,26.23,26.06,26.22,75418.0,19.6714,19.777,19.6488,19.7694,75418.0
2016-05-06 13:00:00,26.23,26.29,26.17,26.18,92880.0,19.777,19.8222,19.7317,19.7393,92880.0
2016-05-06 13:30:00,26.17,26.23,26.07,26.23,70322.0,19.7317,19.777,19.6563,19.777,70322.0
2016-05-06 14:00:00,26.23,26.23,26.11,26.13,110038.0,19.777,19.777,19.6865,19.7016,110038.0
2016-05-06 14:30:00,26.12,26.15,26.07,26.09,67286.0,19.694,19.7167,19.6563,19.6714,67286.0
2016-05-06 15:00:00,26.1,26.25,26.08,26.17,132023.0,19.679,19.7921,19.6639,19.7317,132023.0
2016-05-06 15:30:00,26.17,26.18,26.06,26.15,349814.0,19.7317,19.7393,19.6488,19.7167,349814.0
2016-05-09 09:30:00,25.86,25.91,25.49,25.62,703268.0,19.498,19.5357,19.219,19.3171,703268.0
2016-05-09 10:00:00,25.63,25.79,25.45,25.56,268132.0,19.3246,19.4452,19.1889,19.2718,268132.0
2016-05-09 10:30:00,25.54,25.57,25.32,25.36,176411.0,19.2567,19.2794,19.0909,19.121,176411.0
2016-05-09 11:00:00,25.36,25.46,25.22,25.36,241609.0,19.121,19.1964,19.0155,19.121,241609.0
2016-05-09 11:30:00,25.35,25.37,25.27,25.29,147774.0,19.1135,19.1286,19.0532,19.0682,147774.0
2016-05-09 12:00:00,25.28,25.35,25.21,25.34,77605.0,19.0607,19.1135,19.0079,19.1059,77605.0
2016-05-09 12:30:00,25.34,25.43,25.28,25.42,84873.0,19.1059,19.1738,19.0607,19.1663,84873.0
2016-05-09 13:00:00,25.41,25.5,25.39,25.43,423982.0,19.1587,19.2266,19.1436,19.1738,423982.0
2016-05-09 13:30:00,25.43,25.49,25.41,25.42,150918.0,19.1738,19.219,19.1587,19.1663,150918.0
2016-05-09 14:00:00,25.41,25.45,25.38,25.39,209265.0,19.1587,19.1889,19.1361,19.1436,209265.0
2016-05-09 14:30:00,25.39,25.45,25.37,25.43,87732.0,19.1436,19.1889,19.1286,19.1738,87732.0
2016-05-09 15:00:00,25.44,25.48,25.4,25.46,240908.0,19.1813,19.2115,19.1512,19.1964,240908.0
2016-05-09 15:30:00,25.45,25.5,25.38,25.38,506228.0,19.1889,19.2266,19.1361,19.1361,506228.0
2016-05-10 09:30:00,25.42,25.73,25.37,25.59,255726.0,19.1663,19.4,19.1286,19.2944,255726.0
2016-05-10 10:00:00,25.59,25.73,25.47,25.55,188483.0,19.2944,19.4,19.204,19.2643,188483.0
2016-05-10 10:30:00,25.56,25.76,25.53,25.65,187487.0,19.2718,19.4226,19.2492,19.3397,187487.0
2016-05-10 11:00:00,25.64,25.7,25.51,25.63,152085.0,19.3321,19.3774,19.2341,19.3246,152085.0
2016-05-10 11:30:00,25.64,25.77,25.63,25.69,148227.0,19.3321,19.4302,19.3246,19.3698,148227.0
2016-05-10 12:00:00,25.7,25.81,25.69,25.76,103183.0,19.3774,19.4603,19.3698,19.4226,103183.0
2016-05-10 12:30:00,25.76,25.77,25.65,25.66,95142.0,19.4226,19.4302,19.3397,19.3472,95142.0
2016-05-10 13:00:00,25.66,25.69,25.6,25.64,146020.0,19.3472,19.3698,19.302,19.3321,146020.0
2016-05-10 13:30:00,25.64,25.81,25.62,25.81,190642.0,19.3321,19.4603,19.3171,19.4603,190642.0
2016-05-10 14:00:00,25.8,25.81,25.71,25.78,146653.0,19.4528,19.4603,19.3849,19.4377,146653.0
2016-05-10 14:30:00,25.77,25.81,25.71,25.77,144866.0,19.4302,19.4603,19.3849,19.4302,144866.0
2016-05-10 15:00:00,25.77,25.83,25.74,25.8,241851.0,19.4302,19.4754,19.4075,19.4528,241851.0
2016-05-10 15:30:00,25.8,25.88,25.78,25.85,313016.0,19.4528,19.5131,19.4377,19.4905,313016.0
2016-05-11 09:30:00,25.38,25.53,25.14,25.22,561536.0,19.1361,19.2492,18.9551,19.0155,561536.0
2016-05-11 10:00:00,25.21,25.27,25.14,25.21,386258.0,19.0079,19.0532,18.9551,19.0079,386258.0
2016-05-11 10:30:00,25.22,25.71,25.22,25.66,391311.0,19.0155,19.3849,19.0155,19.3472,391311.0
2016-05-11 11:00:00,25.67,25.76,25.61,25.69,289059.0,19.3548,19.4226,19.3095,19.3698,289059.0
2016-05-11 11:30:00,25.69,25.84,25.66,25.72,253196.0,19.3698,19.4829,19.3472,19.3925,253196.0
2016-05-11 12:00:00,25.71,25.75,25.58,25.61,244729.0,19.3849,19.4151,19.2869,19.3095,244729.0
2016-05-11 12:30:00,25.61,25.61,25.52,25.57,152020.0,19.3095,19.3095,19.2417,19.2794,152020.0
2016-05-11 13:00:00,25.56,25.67,25.53,25.67,197497.0,19.2718,19.3548,19.2492,19.3548,197497.0
2016-05-11 13:30:00,25.68,25.78,25.68,25.7,139505.0,19.3623,19.4377,19.3623,19.3774,139505.0
2016-05-11 14:00:00,25.69,25.72,25.6,25.65,133202.0,19.3698,19.3925,19.302,19.3397,133202.0
2016-05-11 14:30:00,25.66,25.67,25.58,25.63,105993.0,19.3472,19.3548,19.2869,19.3246,105993.0
2016-05-11 15:00:00,25.63,25.68,25.58,25.6,145466.0,19.3246,19.3623,19.2869,19.302,145466.0
2016-05-11 15:30:00,25.59,25.61,25.55,25.56,333441.0,19.2944,19.3095,19.2643,19.2718,333441.0
2016-05-12 09:30:00,26.41,26.51,26.12,26.14,280428.0,19.9127,19.9881,19.694,19.7091,280428.0
2016-05-12 10:00:00,26.15,26.26,26.0,26.15,177847.0,19.7167,19.7996,19.6036,19.7167,177847.0
2016-05-12 10:30:00,26.14,26.15,26.02,26.07,137206.0,19.7091,19.7167,19.6186,19.6563,137206.0
2016-05-12 11:00:00,26.07,26.07,25.79,25.87,210836.0,19.6563,19.6563,19.4452,19.5055,210836.0
2016-05-12 11:30:00,25.88,25.92,25.73,25.75,146522.0,19.5131,19.5432,19.4,19.4151,146522.0
2016-05-12 12:00:00,25.75,25.9,25.71,25.87,203662.0,19.4151,19.5282,19.3849,19.5055,203662.0
2016-05-12 12:30:00,25.87,26.03,25.87,26.02,104691.0,19.5055,19.6262,19.5055,19.6186,104691.0
2016-05-12 13:00:00,26.02,26.04,25.91,25.93,74141.0,19.6186,19.6337,19.5357,19.5508,74141.0
2016-05-12 13:30:00,25.92,26.0,25.88,26.0,141947.0,19.5432,19.6036,19.5131,19.6036,141947.0
2016-05-12 14:00:00,25.99,26.15,25.97,26.04,129352.0,19.596,19.7167,19.5809,19.6337,129352.0
2016-05-12 14:30:00,26.02,26.13,25.95,26.07,145530.0,19.6186,19.7016,19.5659,19.6563,145530.0
2016-05-12 15:00:00,26.07,26.1,26.01,26.09,110778.0,19.6563,19.679,19.6111,19.6714,110778.0
2016-05-12 15:30:00,26.09,26.1,26.0,26.1,381515.0,19.6714,19.679,19.6036,19.679,381515.0
2016-05-13 09:30:00,25.63,26.07,25.63,25.79,388568.0,19.3246,19.6563,19.3246,19.4452,388568.0
2016-05-13 10:00:00,25.79,25.81,25.54,25.55,107292.0,19.4452,19.4603,19.2567,19.2643,107292.0
2016-05-13 10:30:00,25.56,25.74,25.51,25.73,103264.0,19.2718,19.4075,19.2341,19.4,103264.0
2016-05-13 11:00:00,25.72,25.85,25.66,25.72,139548.0,19.3925,19.4905,19.3472,19.3925,139548.0
2016-05-13 11:30:00,25.73,25.74,25.6,25.65,75503.0,19.4,19.4075,19.302,19.3397,75503.0
2016-05-13 12:00:00,25.66,25.67,25.6,25.62,36651.0,19.3472,19.3548,19.302,19.3171,36651.0
2016-05-13 12:30:00,25.63,25.65,25.53,25.54,33579.0,19.3246,19.3397,19.2492,19.2567,33579.0
2016-05-13 13:00:00,25.54,25.62,25.51,25.52,49006.0,19.2567,19.3171,19.2341,19.2417,49006.0
2016-05-13 13:30:00,25.52,25.54,25.46,25.51,73107.0,19.2417,19.2567,19.1964,19.2341,73107.0
2016-05-13 14:00:00,25.5,25.61,25.49,25.53,55814.0,19.2266,19.3095,19.219,19.2492,55814.0
2016-05-13 14:30:00,25.53,25.57,25.46,25.57,105242.0,19.2492,19.2794,19.1964,19.2794,105242.0
2016-05-13 15:00:00,25.55,25.59,25.48,25.48,162528.0,19.2643,19.2944,19.2115,19.2115,162528.0
2016-05-13 15:30:00,25.48,25.55,25.46,25.5,254135.0,19.2115,19.2643,19.1964,19.2266,254135.0
2016-05-16 09:30:00,25.91,26.34,25.89,26.19,307873.0,19.5357,19.8599,19.5206,19.7468,307873.0
2016-05-16 10:00:00,26.19,26.32,26.15,26.22,173271.0,19.7468,19.8448,19.7167,19.7694,173271.0
2016-05-16 10:30:00,26.21,26.22,26.07,26.19,88961.0,19.7619,19.7694,19.6563,19.7468,88961.0
2016-05-16 11:00:00,26.19,26.28,26.11,26.18,132042.0,19.7468,19.8147,19.6865,19.7393,132042.0
2016-05-16 11:30:00,26.19,26.39,26.15,26.38,129671.0,19.7468,19.8976,19.7167,19.8901,129671.0
2016-05-16 12:00:00,26.38,26.39,26.24,26.24,49164.0,19.8901,19.8976,19.7845,19.7845,49164.0
2016-05-16 12:30:00,26.22,26.27,26.18,26.25,48282.0,19.7694,19.8071,19.7393,19.7921,48282.0
2016-05-16 13:00:00,26.26,26.26,26.15,26.19,58913.0,19.7996,19.7996,19.7167,19.7468,58913.0
2016-05-16 13:30:00,26.19,26.21,26.12,26.15,47651.0,19.7468,19.7619,19.694,19.7167,47651.0
2016-05-16 14:00:00,26.15,26.25,26.15,26.21,83356.0,19.7167,19.7921,19.7167,19.7619,83356.0
2016-05-16 14:30:00,26.21,26.21,26.11,26.16,153086.0,19.7619,19.7619,19.6865,19.7242,153086.0
2016-05-16 15:00:00,26.15,26.24,26.14,26.14,97073.0,19.7167,19.7845,19.7091,19.7091,97073.0
2016-05-16 15:30:00,26.15,26.18,26.09,26.11,164412.0,19.7167,19.7393,19.6714,19.6865,164412.0
2016-05-17 09:30:00,26.47,26.72,26.27,26.69,428834.0,19.9579,20.1464,19.8071,20.1238,428834.0
2016-05-17 10:00:00,26.69,26.7,26.41,26.63,218992.0,20.1238,20.1314,19.9127,20.0786,218992.0
2016-05-17 10:30:00,26.63,26.81,26.58,26.77,225512.0,20.0786,20.2143,20.0409,20.1841,225512.0
2016-05-17 11:00:00,26.77,26.81,26.64,26.8,174186.0,20.1841,20.2143,20.0861,20.2068,174186.0
2016-05-17 11:30:00,26.8,26.92,26.77,26.85,206005.0,20.2068,20.2972,20.1841,20.2445,206005.0
2016-05-17 12:00:00,26.86,26.87,26.75,26.77,76465.0,20.252,20.2595,20.1691,20.1841,76465.0
2016-05-17 12:30:00,26.77,26.77,26.65,26.67,59758.0,20.1841,20.1841,20.0937,20.1087,59758.0
2016-05-17 13:00:00,26.66,26.81,26.66,26.8,53101.0,20.1012,20.2143,20.1012,20.2068,53101.0
2016-05-17 13:30:00,26.8,26.89,26.76,26.76,132973.0,20.2068,20.2746,20.1766,20.1766,132973.0
2016-05-17 14:00:00,26.76,26.78,26.65,26.7,166553.0,20.1766,20.1917,20.0937,20.1314,166553.0
2016-05-17 14:30:00,26.7,26.73,26.63,26.67,151361.0,20.1314,20.154,20.0786,20.1087,151361.0
2016-05-17 15:00:00,26.67,26.76,26.61,26.64,112357.0,20.1087,20.1766,20.0635,20.0861,112357.0
2016-05-17 15:30:00,26.64,26.77,26.64,26.74,333244.0,20.0861,20.1841,20.0861,20.1615,333244.0
2016-05-18 09:30:00,26.56,26.66,26.47,26.63,204372.0,20.0258,20.1012,19.9579,20.0786,204372.0
2016-05-18 10:00:00,26.63,26.82,26.6,26.76,153204.0,20.0786,20.2218,20.056,20.1766,153204.0
2016-05-18 10:30:00,26.71,26.77,26.62,26.62,183107.0,20.1389,20.1841,20.071,20.071,183107.0
2016-05-18 11:00:00,26.62,26.72,26.61,26.71,102090.0,20.071,20.1464,20.0635,20.1389,102090.0
2016-05-18 11:30:00,26.72,26.8,26.68,26.69,109175.0,20.1464,20.2068,20.1163,20.1238,109175.0
2016-05-18 12:00:00,26.69,26.7,26.53,26.53,51388.0,20.1238,20.1314,20.0032,20.0032,51388.0
2016-05-18 12:30:00,26.54,26.56,26.48,26.55,71227.0,20.0107,20.0258,19.9655,20.0183,71227.0
2016-05-18 13:00:00,26.55,26.6,26.48,26.52,106347.0,20.0183,20.056,19.9655,19.9956,106347.0
2016-05-18 13:30:00,26.52,26.65,26.52,26.65,92070.0,19.9956,20.0937,19.9956,20.0937,92070.0
2016-05-18 14:00:00,26.63,26.63,26.15,26.16,156323.0,20.0786,20.0786,19.7167,19.7242,156323.0
2016-05-18 14:30:00,26.15,26.3,26.1,26.18,104540.0,19.7167,19.8298,19.679,19.7393,104540.0
2016-05-18 15:00:00,26.18,26.24,25.99,26.03,88309.0,19.7393,19.7845,19.596,19.6262,88309.0
2016-05-18 15:30:00,26.03,26.12,25.99,26.09,338367.0,19.6262,19.694,19.596,19.6714,338367.0
2016-05-19 09:30:00,25.83,25.95,25.67,25.69,235839.0,19.4754,19.5659,19.3548,19.3698,235839.0
2016-05-19 10:00:00,25.69,25.76,25.51,25.69,218131.0,19.3698,19.4226,19.2341,19.3698,218131.0
2016-05-19 10:30:00,25.69,25.82,25.62,25.63,93221.0,19.3698,19.4679,19.3171,19.3246,93221.0
2016-05-19 11:00:00,25.63,25.79,25.6,25.79,206627.0,19.3246,19.4452,19.302,19.4452,206627.0
2016-05-19 11:30:00,25.79,25.98,25.75,25.97,116221.0,19.4452,19.5885,19.4151,19.5809,116221.0
2016-05-19 12:00:00,25.97,26.06,25.94,26.01,72058.0,19.5809,19.6488,19.5583,19.6111,72058.0
2016-05-19 12:30:00,26.0,26.05,25.96,25.98,80589.0,19.6036,19.6413,19.5734,19.5885,80589.0
2016-05-19 13:00:00,25.98,26.06,25.93,26.01,90910.0,19.5885,19.6488,19.5508,19.6111,90910.0
2016-05-19 13:30:00,26.01,26.06,26.01,26.04,127737.0,19.6111,19.6488,19.6111,19.6337,127737.0
2016-05-19 14:00:00,26.04,26.1,26.02,26.04,100693.0,19.6337,19.679,19.6186,19.6337,100693.0
2016-05-19 14:30:00,26.04,26.06,25.98,26.0,68426.0,19.6337,19.6488,19.5885,19.6036,68426.0
2016-05-19 15:00:00,26.0,26.04,25.96,25.98,126627.0,19.6036,19.6337,19.5734,19.5885,126627.0
2016-05-19 15:30:00,25.97,26.0,25.94,25.95,225691.0,19.5809,19.6036,19.5583,19.5659,225691.0
2016-05-20 09:30:00,26.01,26.14,25.85,25.93,287529.0,19.6111,19.7091,19.4905,19.5508,287529.0
2016-05-20 10:00:00,25.92,26.15,25.91,26.03,378612.0,19.5432,19.7167,19.5357,19.6262,378612.0
2016-05-20 10:30:00,26.02,26.09,25.95,26.09,244595.0,19.6186,19.6714,19.5659,19.6714,244595.0
2016-05-20 11:00:00,26.08,26.3,26.08,26.24,269850.0,19.6639,19.8298,19.6639,19.7845,269850.0
2016-05-20 11:30:00,26.23,26.3,26.18,26.27,147314.0,19.777,19.8298,19.7393,19.8071,147314.0
2016-05-20 12:00:00,26.26,26.35,26.25,26.32,111551.0,19.7996,19.8675,19.7921,19.8448,111551.0
2016-05-20 12:30:00,26.31,26.34,26.27,26.31,64481.0,19.8373,19.8599,19.8071,19.8373,64481.0
2016-05-20 13:00:00,26.31,26.36,26.28,26.34,79051.0,19.8373,19.875,19.8147,19.8599,79051.0
2016-05-20 13:30:00,26.35,26.4,26.34,26.36,132870.0,19.8675,19.9052,19.8599,19.875,132870.0
2016-05-20 14:00:00,26.36,26.45,26.35,26.44,104998.0,19.875,19.9429,19.8675,19.9353,104998.0
2016-05-20 14:30:00,26.44,26.47,26.35,26.36,174393.0,19.9353,19.9579,19.8675,19.875,174393.0
2016-05-20 15:00:00,26.36,26.37,26.27,26.31,222971.0,19.875,19.8825,19.8071,19.8373,222971.0
2016-05-20 15:30:00,26.31,26.43,26.3,26.43,335301.0,19.8373,19.9278,19.8298,19.9278,335301.0
2016-05-23 09:30:00,25.5,25.86,25.47,25.85,572911.0,19.6737,19.9515,19.6506,19.9437,572911.0
2016-05-23 10:00:00,25.85,26.0,25.81,25.93,235085.0,19.9437,20.0595,19.9129,20.0055,235085.0
2016-05-23 10:30:00,25.93,25.96,25.8,25.84,153721.0,20.0055,20.0286,19.9052,19.936,153721.0
2016-05-23 11:00:00,25.83,25.95,25.82,25.95,255985.0,19.9283,20.0209,19.9206,20.0209,255985.0
2016-05-23 11:30:00,25.96,25.97,25.78,25.8,225594.0,20.0286,20.0363,19.8897,19.9052,225594.0
2016-05-23 12:00:00,25.79,25.85,25.76,25.84,91653.0,19.8974,19.9437,19.8743,19.936,91653.0
2016-05-23 12:30:00,25.84,25.94,25.82,25.94,109514.0,19.936,20.0132,19.9206,20.0132,109514.0
2016-05-23 13:00:00,25.93,25.98,25.88,25.97,88139.0,20.0055,20.044,19.9669,20.0363,88139.0
2016-05-23 13:30:00,25.96,26.0,25.91,25.91,81120.0,20.0286,20.0595,19.99,19.99,81120.0
2016-05-23 14:00:00,25.92,25.96,25.86,25.93,82267.0,19.9977,20.0286,19.9515,20.0055,82267.0
2016-05-23 14:30:00,25.93,25.97,25.9,25.9,117794.0,20.0055,20.0363,19.9823,19.9823,117794.0
2016-05-23 15:00:00,25.9,25.94,25.85,25.85,141631.0,19.9823,20.0132,19.9437,19.9437,141631.0
2016-05-23 15:30:00,25.86,25.93,25.77,25.81,525352.0,19.9515,20.0055,19.882,19.9129,525352.0
2016-05-24 09:30:00,26.02,26.11,25.92,25.99,275705.0,20.0749,20.1443,19.9977,20.0517,275705.0
2016-05-24 10:00:00,25.99,26.06,25.89,25.99,321777.0,20.0517,20.1058,19.9746,20.0517,321777.0
2016-05-24 10:30:00,25.99,26.07,25.95,26.01,182098.0,20.0517,20.1135,20.0209,20.0672,182098.0
2016-05-24 11:00:00,26.0,26.11,25.98,26.1,113942.0,20.0595,20.1443,20.044,20.1366,113942.0
2016-05-24 11:30:00,26.1,26.11,25.89,25.89,214944.0,20.1366,20.1443,19.9746,19.9746,214944.0
2016-05-24 12:00:00,25.89,25.93,25.83,25.83,88713.0,19.9746,20.0055,19.9283,19.9283,88713.0
2016-05-24 12:30:00,25.84,25.93,25.84,25.93,42604.0,19.936,20.0055,19.936,20.0055,42604.0
2016-05-24 13:00:00,25.93,25.97,25.87,25.91,97357.0,20.0055,20.0363,19.9592,19.99,97357.0
2016-05-24 13:30:00,25.9,25.93,25.85,25.88,59665.0,19.9823,20.0055,19.9437,19.9669,59665.0
2016-05-24 14:00:00,25.88,25.88,25.78,25.79,52708.0,19.9669,19.9669,19.8897,19.8974,52708.0
2016-05-24 14:30:00,25.79,25.84,25.77,25.77,99954.0,19.8974,19.936,19.882,19.882,99954.0
2016-05-24 15:00:00,25.78,25.89,25.77,25.86,87907.0,19.8897,19.9746,19.882,19.9515,87907.0
2016-05-24 15:30:00,25.86,25.87,25.7,25.72,733475.0,19.9515,19.9592,19.828,19.8434,733475.0
2016-05-25 09:30:00,25.91,26.33,25.91,26.24,361365.0,19.99,20.3141,19.99,20.2446,361365.0
2016-05-25 10:00:00,26.26,26.32,26.14,26.14,180392.0,20.2601,20.3063,20.1675,20.1675,180392.0
2016-05-25 10:30:00,26.13,26.23,26.08,26.13,153444.0,20.1598,20.2369,20.1212,20.1598,153444.0
2016-05-25 11:00:00,26.12,26.18,26.1,26.11,135853.0,20.152,20.1983,20.1366,20.1443,135853.0
2016-05-25 11:30:00,26.12,26.15,26.01,26.03,84331.0,20.152,20.1752,20.0672,20.0826,84331.0
2016-05-25 12:00:00,26.03,26.08,26.02,26.05,61539.0,20.0826,20.1212,20.0749,20.098,61539.0
2016-05-25 12:30:00,26.05,26.11,26.04,26.06,60914.0,20.098,20.1443,20.0903,20.1058,60914.0
2016-05-25 13:00:00,26.06,26.15,26.06,26.11,133614.0,20.1058,20.1752,20.1058,20.1443,133614.0
2016-05-25 13:30:00,26.11,26.16,26.06,26.15,180000.0,20.1443,20.1829,20.1058,20.1752,180000.0
2016-05-25 14:00:00,26.15,26.26,26.14,26.26,277486.0,20.1752,20.2601,20.1675,20.2601,277486.0
2016-05-25 14:30:00,26.26,26.36,26.23,26.35,245625.0,20.2601,20.3372,20.2369,20.3295,245625.0
2016-05-25 15:00:00,26.35,26.39,26.29,26.39,186835.0,20.3295,20.3604,20.2832,20.3604,186835.0
2016-05-25 15:30:00,26.38,26.39,26.31,26.36,584497.0,20.3526,20.3604,20.2986,20.3372,584497.0
2016-05-26 09:30:00,27.06,27.23,26.84,26.84,853034.0,20.8773,21.0084,20.7075,20.7075,853034.0
2016-05-26 10:00:00,26.84,26.96,26.82,26.93,386376.0,20.7075,20.8001,20.6921,20.777,386376.0
2016-05-26 10:30:00,26.94,27.02,26.69,26.71,462407.0,20.7847,20.8464,20.5918,20.6072,462407.0
2016-05-26 11:00:00,26.71,26.84,26.64,26.82,137124.0,20.6072,20.7075,20.5532,20.6921,137124.0
2016-05-26 11:30:00,26.82,26.82,26.68,26.74,162076.0,20.6921,20.6921,20.5841,20.6304,162076.0
2016-05-26 12:00:00,26.75,26.77,26.62,26.65,72876.0,20.6381,20.6535,20.5378,20.561,72876.0
2016-05-26 12:30:00,26.64,26.66,26.58,26.65,47840.0,20.5532,20.5687,20.5069,20.561,47840.0
2016-05-26 13:00:00,26.65,26.72,26.64,26.65,103443.0,20.561,20.615,20.5532,20.561,103443.0
2016-05-26 13:30:00,26.65,26.69,26.59,26.68,67166.0,20.561,20.5918,20.5147,20.5841,67166.0
2016-05-26 14:00:00,26.67,26.71,26.64,26.66,53077.0,20.5764,20.6072,20.5532,20.5687,53077.0
2016-05-26 14:30:00,26.65,26.74,26.61,26.73,193594.0,20.561,20.6304,20.5301,20.6227,193594.0
2016-05-26 15:00:00,26.74,26.8,26.72,26.77,185592.0,20.6304,20.6767,20.615,20.6535,185592.0
2016-05-26 15:30:00,26.77,26.78,26.72,26.76,301425.0,20.6535,20.6612,20.615,20.6458,301425.0
2016-05-27 09:30:00,26.91,26.93,26.56,26.67,268944.0,20.7615,20.777,20.4915,20.5764,268944.0
2016-05-27 10:00:00,26.66,26.75,26.6,26.67,122168.0,20.5687,20.6381,20.5224,20.5764,122168.0
2016-05-27 10:30:00,26.66,26.7,26.47,26.5,145329.0,20.5687,20.5995,20.4221,20.4452,145329.0
2016-05-27 11:00:00,26.51,26.65,26.45,26.64,182793.0,20.4529,20.561,20.4066,20.5532,182793.0
2016-05-27 11:30:00,26.63,26.67,26.55,26.59,139563.0,20.5455,20.5764,20.4838,20.5147,139563.0
2016-05-27 12:00:00,26.58,26.63,26.55,26.61,50917.0,20.5069,20.5455,20.4838,20.5301,50917.0
2016-05-27 12:30:00,26.61,26.64,26.56,26.56,60938.0,20.5301,20.5532,20.4915,20.4915,60938.0
2016-05-27 13:00:00,26.56,26.62,26.53,26.57,51737.0,20.4915,20.5378,20.4684,20.4992,51737.0
2016-05-27 13:30:00,26.58,26.6,26.46,26.47,73428.0,20.5069,20.5224,20.4144,20.4221,73428.0
2016-05-27 14:00:00,26.47,26.53,26.41,26.5,135434.0,20.4221,20.4684,20.3758,20.4452,135434.0
2016-05-27 14:30:00,26.5,26.53,26.42,26.53,113104.0,20.4452,20.4684,20.3835,20.4684,113104.0
2016-05-27 15:00:00,26.54,26.59,26.51,26.58,93925.0,20.4761,20.5147,20.4529,20.5069,93925.0
2016-05-27 15:30:00,26.58,26.63,26.56,26.58,191576.0,20.5069,20.5455,20.4915,20.5069,191576.0
2016-05-31 09:30:00,26.56,26.9,26.56,26.74,248001.0,20.4915,20.7538,20.4915,20.6304,248001.0
2016-05-31 10:00:00,26.74,26.88,26.72,26.82,181569.0,20.6304,20.7384,20.615,20.6921,181569.0
2016-05-31 10:30:00,26.84,26.86,26.57,26.57,121001.0,20.7075,20.723,20.4992,20.4992,121001.0
2016-05-31 11:00:00,26.56,26.63,26.52,26.59,121689.0,20.4915,20.5455,20.4607,20.5147,121689.0
2016-05-31 11:30:00,26.58,26.59,26.47,26.54,140842.0,20.5069,20.5147,20.4221,20.4761,140842.0
2016-05-31 12:00:00,26.53,26.54,26.44,26.47,43295.0,20.4684,20.4761,20.3989,20.4221,43295.0
2016-05-31 12:30:00,26.47,26.55,26.47,26.5,61010.0,20.4221,20.4838,20.4221,20.4452,61010.0
2016-05-31 13:00:00,26.51,26.51,26.47,26.51,45813.0,20.4529,20.4529,20.4221,20.4529,45813.0
2016-05-31 13:30:00,26.51,26.51,26.43,26.46,107693.0,20.4529,20.4529,20.3912,20.4144,107693.0
2016-05-31 14:00:00,26.46,26.46,26.3,26.36,163147.0,20.4144,20.4144,20.2909,20.3372,163147.0
2016-05-31 14:30:00,26.36,26.39,26.33,26.35,151875.0,20.3372,20.3604,20.3141,20.3295,151875.0
2016-05-31 15:00:00,26.35,26.42,26.3,26.37,108856.0,20.3295,20.3835,20.2909,20.3449,108856.0
2016-05-31 15:30:00,26.37,26.46,26.37,26.43,166132.0,20.3449,20.4144,20.3449,20.3912,166132.0
2016-06-01 09:30:00,26.03,26.15,25.81,25.95,355490.0,20.0826,20.1752,19.9129,20.0209,355490.0
2016-06-01 10:00:00,25.95,26.05,25.86,26.04,274486.0,20.0209,20.098,19.9515,20.0903,274486.0
2016-06-01 10:30:00,26.04,26.05,25.95,25.99,185010.0,20.0903,20.098,20.0209,20.0517,185010.0
2016-06-01 11:00:00,26.0,26.34,25.99,26.33,181055.0,20.0595,20.3218,20.0517,20.3141,181055.0
2016-06-01 11:30:00,26.32,26.35,26.07,26.12,175514.0,20.3063,20.3295,20.1135,20.152,175514.0
2016-06-01 12:00:00,26.13,26.21,26.1,26.19,75457.0,20.1598,20.2215,20.1366,20.2061,75457.0
2016-06-01 12:30:00,26.19,26.19,26.1,26.19,80819.0,20.2061,20.2061,20.1366,20.2061,80819.0
2016-06-01 13:00:00,26.18,26.19,26.13,26.16,85431.0,20.1983,20.2061,20.1598,20.1829,85431.0
2016-06-01 13:30:00,26.17,26.17,26.09,26.11,48640.0,20.1906,20.1906,20.1289,20.1443,48640.0
2016-06-01 14:00:00,26.1,26.17,26.03,26.17,89805.0,20.1366,20.1906,20.0826,20.1906,89805.0
2016-06-01 14:30:00,26.17,26.23,26.15,26.23,117299.0,20.1906,20.2369,20.1752,20.2369,117299.0
2016-06-01 15:00:00,26.23,26.27,26.2,26.25,163025.0,20.2369,20.2678,20.2138,20.2523,163025.0
2016-06-01 15:30:00,26.25,26.29,26.2,26.25,307973.0,20.2523,20.2832,20.2138,20.2523,307973.0
2016-06-02 09:30:00,26.08,26.12,25.93,25.97,301397.0,20.1212,20.152,20.0055,20.0363,301397.0
2016-06-02 10:00:00,25.96,26.06,25.86,25.88,242456.0,20.0286,20.1058,19.9515,19.9669,242456.0
2016-06-02 10:30:00,25.87,25.93,25.76,25.85,122516.0,19.9592,20.0055,19.8743,19.9437,122516.0
2016-06-02 11:00:00,25.85,26.01,25.84,25.93,115027.0,19.9437,20.0672,19.936,20.0055,115027.0
2016-06-02 11:30:00,25.93,25.98,25.84,25.98,123888.0,20.0055,20.044,19.936,20.044,123888.0
2016-06-02 12:00:00,25.98,26.04,25.97,26.02,132706.0,20.044,20.0903,20.0363,20.0749,132706.0
2016-06-02 12:30:00,26.01,26.04,26.0,26.03,138831.0,20.0672,20.0903,20.0595,20.0826,138831.0
2016-06-02 13:00:00,26.02,26.05,26.0,26.0,91418.0,20.0749,20.098,20.0595,20.0595,91418.0
2016-06-02 13:30:00,26.01,26.05,26.0,26.05,40699.0,20.0672,20.098,20.0595,20.098,40699.0
2016-06-02 14:00:00,26.04,26.12,26.04,26.07,147726.0,20.0903,20.152,20.0903,20.1135,147726.0
2016-06-02 14:30:00,26.07,26.11,26.06,26.1,141154.0,20.1135,20.1443,20.1058,20.1366,141154.0
2016-06-02 15:00:00,26.11,26.11,26.07,26.1,171176.0,20.1443,20.1443,20.1135,20.1366,171176.0
2016-06-02 15:30:00,26.1,26.11,26.09,26.1,188493.0,20.1366,20.1443,20.1289,20.1366,188493.0
2016-06-03 09:30:00,26.42,26.61,26.36,26.47,355979.0,20.3835,20.5301,20.3372,20.4221,355979.0
2016-06-03 10:00:00,26.46,26.52,26.23,26.24,107729.0,20.4144,20.4607,20.2369,20.2446,107729.0
2016-06-03 10:30:00,26.25,26.27,26.13,26.17,92130.0,20.2523,20.2678,20.1598,20.1906,92130.0
2016-06-03 11:00:00,26.18,26.22,26.14,26.19,102094.0,20.1983,20.2292,20.1675,20.2061,102094.0
2016-06-03 11:30:00,26.19,26.22,26.1,26.15,70325.0,20.2061,20.2292,20.1366,20.1752,70325.0
2016-06-03 12:00:00,26.15,26.2,26.13,26.18,52028.0,20.1752,20.2138,20.1598,20.1983,52028.0
2016-06-03 12:30:00,26.18,26.2,26.07,26.07,48108.0,20.1983,20.2138,20.1135,20.1135,48108.0
2016-06-03 13:00:00,26.08,26.08,26.01,26.05,51956.0,20.1212,20.1212,20.0672,20.098,51956.0
2016-06-03 13:30:00,26.05,26.13,26.04,26.12,51552.0,20.098,20.1598,20.0903,20.152,51552.0
2016-06-03 14:00:00,26.11,26.12,26.03,26.12,75356.0,20.1443,20.152,20.0826,20.152,75356.0
2016-06-03 14:30:00,26.12,26.22,26.11,26.19,72246.0,20.152,20.2292,20.1443,20.2061,72246.0
2016-06-03 15:00:00,26.18,26.26,26.16,26.25,90137.0,20.1983,20.2601,20.1829,20.2523,90137.0
2016-06-03 15:30:00,26.26,26.29,26.21,26.26,223703.0,20.2601,20.2832,20.2215,20.2601,223703.0
2016-06-06 09:30:00,27.05,27.29,26.93,27.23,381706.0,20.8696,21.0547,20.777,21.0084,381706.0
2016-06-06 10:00:00,27.24,27.35,27.19,27.28,330355.0,21.0161,21.101,20.9776,21.047,330355.0
2016-06-06 10:30:00,27.28,27.37,27.27,27.36,77667.0,21.047,21.1164,21.0393,21.1087,77667.0
2016-06-06 11:00:00,27.36,27.53,27.34,27.48,137017.0,21.1087,21.2399,21.0933,21.2013,137017.0
2016-06-06 11:30:00,27.48,27.64,27.45,27.63,247745.0,21.2013,21.3248,21.1782,21.317,247745.0
2016-06-06 12:00:00,27.62,27.66,27.58,27.61,96093.0,21.3093,21.3402,21.2785,21.3016,96093.0
2016-06-06 12:30:00,27.61,27.61,27.43,27.49,79473.0,21.3016,21.3016,21.1627,21.209,79473.0
2016-06-06 13:00:00,27.5,27.62,27.49,27.57,61319.0,21.2167,21.3093,21.209,21.2707,61319.0
2016-06-06 13:30:00,27.57,27.61,27.53,27.61,48182.0,21.2707,21.3016,21.2399,21.3016,48182.0
2016-06-06 14:00:00,27.61,27.68,27.6,27.66,84640.0,21.3016,21.3556,21.2939,21.3402,84640.0
2016-06-06 14:30:00,27.67,27.76,27.65,27.76,109953.0,21.3479,21.4173,21.3325,21.4173,109953.0
2016-06-06 15:00:00,27.76,27.83,27.75,27.82,234469.0,21.4173,21.4713,21.4096,21.4636,234469.0
2016-06-06 15:30:00,27.82,27.85,27.71,27.76,372926.0,21.4636,21.4868,21.3788,21.4173,372926.0
2016-06-07 09:30:00,28.5,28.65,28.25,28.65,797843.0,21.9883,22.104,21.7954,22.104,797843.0
2016-06-07 10:00:00,28.65,28.8,28.6,28.74,394987.0,22.104,22.2197,22.0654,22.1734,394987.0
2016-06-07 10:30:00,28.74,28.87,28.63,28.71,248817.0,22.1734,22.2737,22.0886,22.1503,248817.0
2016-06-07 11:00:00,28.71,28.84,28.68,28.78,242569.0,22.1503,22.2506,22.1271,22.2043,242569.0
2016-06-07 11:30:00,28.79,28.88,28.68,28.69,273581.0,22.212,22.2814,22.1271,22.1348,273581.0
2016-06-07 12:00:00,28.7,28.74,28.64,28.71,97691.0,22.1426,22.1734,22.0963,22.1503,97691.0
2016-06-07 12:30:00,28.71,28.74,28.67,28.7,98917.0,22.1503,22.1734,22.1194,22.1426,98917.0
2016-06-07 13:00:00,28.7,28.81,28.7,28.79,121285.0,22.1426,22.2274,22.1426,22.212,121285.0
2016-06-07 13:30:00,28.79,28.86,28.78,28.8,224299.0,22.212,22.266,22.2043,22.2197,224299.0
2016-06-07 14:00:00,28.8,28.82,28.76,28.81,191576.0,22.2197,22.2351,22.1889,22.2274,191576.0
2016-06-07 14:30:00,28.82,28.82,28.7,28.76,128879.0,22.2351,22.2351,22.1426,22.1889,128879.0
2016-06-07 15:00:00,28.76,28.81,28.73,28.77,195798.0,22.1889,22.2274,22.1657,22.1966,195798.0
2016-06-07 15:30:00,28.77,28.8,28.7,28.76,475274.0,22.1966,22.2197,22.1426,22.1889,475274.0
2016-06-08 09:30:00,29.58,29.68,29.41,29.68,521933.0,22.8215,22.8986,22.6903,22.8986,521933.0
2016-06-08 10:00:00,29.68,29.69,29.45,29.52,544019.0,22.8986,22.9064,22.7212,22.7752,544019.0
2016-06-08 10:30:00,29.51,29.68,29.45,29.53,511543.0,22.7675,22.8986,22.7212,22.7829,511543.0
2016-06-08 11:00:00,29.54,29.55,29.36,29.44,362994.0,22.7906,22.7984,22.6518,22.7135,362994.0
2016-06-08 11:30:00,29.44,29.55,29.36,29.45,182886.0,22.7135,22.7984,22.6518,22.7212,182886.0
2016-06-08 12:00:00,29.44,29.5,29.36,29.37,112646.0,22.7135,22.7598,22.6518,22.6595,112646.0
2016-06-08 12:30:00,29.37,29.37,29.3,29.34,96315.0,22.6595,22.6595,22.6055,22.6363,96315.0
2016-06-08 13:00:00,29.34,29.35,29.26,29.27,152698.0,22.6363,22.644,22.5746,22.5823,152698.0
2016-06-08 13:30:00,29.27,29.29,29.22,29.26,124871.0,22.5823,22.5978,22.5438,22.5746,124871.0
2016-06-08 14:00:00,29.25,29.27,29.09,29.16,588913.0,22.5669,22.5823,22.4435,22.4975,588913.0
2016-06-08 14:30:00,29.16,29.27,29.12,29.15,276520.0,22.4975,22.5823,22.4666,22.4897,276520.0
2016-06-08 15:00:00,29.15,29.2,29.1,29.13,282121.0,22.4897,22.5283,22.4512,22.4743,282121.0
2016-06-08 15:30:00,29.13,29.21,29.12,29.18,415087.0,22.4743,22.536,22.4666,22.5129,415087.0
2016-06-09 09:30:00,28.73,28.95,28.61,28.87,549181.0,22.1657,22.3354,22.0731,22.2737,549181.0
2016-06-09 10:00:00,28.85,28.85,28.57,28.59,182350.0,22.2583,22.2583,22.0423,22.0577,182350.0
2016-06-09 10:30:00,28.6,29.01,28.58,28.93,253480.0,22.0654,22.3817,22.05,22.32,253480.0
2016-06-09 11:00:00,28.93,28.93,28.82,28.87,441447.0,22.32,22.32,22.2351,22.2737,441447.0
2016-06-09 11:30:00,28.87,28.9,28.78,28.82,200477.0,22.2737,22.2969,22.2043,22.2351,200477.0
2016-06-09 12:00:00,28.82,28.89,28.76,28.88,357758.0,22.2351,22.2892,22.1889,22.2814,357758.0
2016-06-09 12:30:00,28.88,28.91,28.81,28.86,144144.0,22.2814,22.3046,22.2274,22.266,144144.0
2016-06-09 13:00:00,28.85,28.91,28.82,28.91,56257.0,22.2583,22.3046,22.2351,22.3046,56257.0
2016-06-09 13:30:00,28.91,28.93,28.81,28.85,107468.0,22.3046,22.32,22.2274,22.2583,107468.0
2016-06-09 14:00:00,28.84,28.9,28.82,28.88,61494.0,22.2506,22.2969,22.2351,22.2814,61494.0
2016-06-09 14:30:00,28.87,28.93,28.84,28.93,48097.0,22.2737,22.32,22.2506,22.32,48097.0
2016-06-09 15:00:00,28.93,28.94,28.86,28.88,78374.0,22.32,22.3277,22.266,22.2814,78374.0
2016-06-09 15:30:00,28.87,28.92,28.85,28.92,232703.0,22.2737,22.3123,22.2583,22.3123,232703.0
2016-06-10 09:30:00,28.39,28.7,28.35,28.63,325781.0,21.9034,22.1426,21.8725,22.0886,325781.0
2016-06-10 10:00:00,28.61,28.68,28.45,28.57,182491.0,22.0731,22.1271,21.9497,22.0423,182491.0
2016-06-10 10:30:00,28.57,28.6,28.46,28.57,117813.0,22.0423,22.0654,21.9574,22.0423,117813.0
2016-06-10 11:00:00,28.57,28.69,28.51,28.53,152253.0,22.0423,22.1348,21.996,22.0114,152253.0
2016-06-10 11:30:00,28.52,28.62,28.52,28.59,145111.0,22.0037,22.0808,22.0037,22.0577,145111.0
2016-06-10 12:00:00,28.59,28.62,28.49,28.52,65826.0,22.0577,22.0808,21.9805,22.0037,65826.0
2016-06-10 12:30:00,28.51,28.52,28.46,28.5,82955.0,21.996,22.0037,21.9574,21.9883,82955.0
2016-06-10 13:00:00,28.51,28.51,28.44,28.45,89017.0,21.996,21.996,21.942,21.9497,89017.0
2016-06-10 13:30:00,28.45,28.49,28.34,28.35,120532.0,21.9497,21.9805,21.8648,21.8725,120532.0
2016-06-10 14:00:00,28.36,28.44,28.33,28.42,112618.0,21.8802,21.942,21.8571,21.9265,112618.0
2016-06-10 14:30:00,28.42,28.47,28.39,28.4,94362.0,21.9265,21.9651,21.9034,21.9111,94362.0
2016-06-10 15:00:00,28.4,28.44,28.37,28.41,74825.0,21.9111,21.942,21.888,21.9188,74825.0
2016-06-10 15:30:00,28.41,28.43,28.35,28.4,272452.0,21.9188,21.9343,21.8725,21.9111,272452.0
2016-06-13 09:30:00,27.84,28.17,27.84,27.98,370908.0,21.4791,21.7337,21.4791,21.5871,370908.0
2016-06-13 10:00:00,27.99,28.2,27.99,28.12,183335.0,21.5948,21.7568,21.5948,21.6951,183335.0
2016-06-13 10:30:00,28.13,28.24,28.13,28.18,100511.0,21.7028,21.7877,21.7028,21.7414,100511.0
2016-06-13 11:00:00,28.18,28.18,28.0,28.09,113320.0,21.7414,21.7414,21.6025,21.6719,113320.0
2016-06-13 11:30:00,28.09,28.09,27.93,27.93,112603.0,21.6719,21.6719,21.5485,21.5485,112603.0
2016-06-13 12:00:00,27.92,28.01,27.9,27.99,37662.0,21.5408,21.6102,21.5253,21.5948,37662.0
2016-06-13 12:30:00,28.0,28.02,27.95,27.97,75397.0,21.6025,21.6179,21.5639,21.5794,75397.0
2016-06-13 13:00:00,27.96,27.98,27.93,27.98,26088.0,21.5716,21.5871,21.5485,21.5871,26088.0
2016-06-13 13:30:00,27.98,27.98,27.81,27.84,44858.0,21.5871,21.5871,21.4559,21.4791,44858.0
2016-06-13 14:00:00,27.85,27.88,27.79,27.83,45296.0,21.4868,21.5099,21.4405,21.4713,45296.0
2016-06-13 14:30:00,27.83,27.9,27.79,27.8,39567.0,21.4713,21.5253,21.4405,21.4482,39567.0
2016-06-13 15:00:00,27.81,27.82,27.73,27.77,65950.0,21.4559,21.4636,21.3942,21.4251,65950.0
2016-06-13 15:30:00,27.77,27.79,27.72,27.77,317044.0,21.4251,21.4405,21.3865,21.4251,317044.0
2016-06-14 09:30:00,27.74,27.99,27.7,27.82,605939.0,21.4019,21.5948,21.371,21.4636,605939.0
2016-06-14 10:00:00,27.81,27.82,27.45,27.53,180835.0,21.4559,21.4636,21.1782,21.2399,180835.0
2016-06-14 10:30:00,27.52,27.59,27.41,27.5,311309.0,21.2322,21.2862,21.1473,21.2167,311309.0
2016-06-14 11:00:00,27.5,27.51,27.16,27.28,461427.0,21.2167,21.2245,20.9544,21.047,461427.0
2016-06-14 11:30:00,27.28,27.45,27.27,27.28,86113.0,21.047,21.1782,21.0393,21.047,86113.0
2016-06-14 12:00:00,27.28,27.34,27.21,27.33,233378.0,21.047,21.0933,20.993,21.0856,233378.0
2016-06-14 12:30:00,27.33,27.4,27.3,27.38,54124.0,21.0856,21.1396,21.0624,21.1242,54124.0
2016-06-14 13:00:00,27.39,27.42,27.33,27.4,35568.0,21.1319,21.155,21.0856,21.1396,35568.0
2016-06-14 13:30:00,27.41,27.44,27.3,27.31,72386.0,21.1473,21.1704,21.0624,21.0702,72386.0
2016-06-14 14:00:00,27.31,27.36,27.26,27.36,85947.0,21.0702,21.1087,21.0316,21.1087,85947.0
2016-06-14 14:30:00,27.35,27.36,27.28,27.3,57358.0,21.101,21.1087,21.047,21.0624,57358.0
2016-06-14 15:00:00,27.29,27.41,27.26,27.41,86829.0,21.0547,21.1473,21.0316,21.1473,86829.0
2016-06-14 15:30:00,27.41,27.49,27.38,27.48,185295.0,21.1473,21.209,21.1242,21.2013,185295.0
2016-06-15 09:30:00,27.78,27.83,27.65,27.67,633339.0,21.4328,21.4713,21.3325,21.3479,633339.0
2016-06-15 10:00:00,27.68,28.02,27.68,27.98,443628.0,21.3556,21.6179,21.3556,21.5871,443628.0
2016-06-15 10:30:00,27.98,28.24,27.96,28.02,456655.0,21.5871,21.7877,21.5716,21.6179,456655.0
2016-06-15 11:00:00,28.02,28.15,28.01,28.02,111970.0,21.6179,21.7182,21.6102,21.6179,111970.0
2016-06-15 11:30:00,28.01,28.08,27.96,28.05,109043.0,21.6102,21.6642,21.5716,21.6411,109043.0
2016-06-15 12:00:00,28.04,28.08,27.99,28.01,45436.0,21.6334,21.6642,21.5948,21.6102,45436.0
2016-06-15 12:30:00,28.01,28.02,27.97,27.98,56641.0,21.6102,21.6179,21.5794,21.5871,56641.0
2016-06-15 13:00:00,27.98,28.01,27.91,27.94,63279.0,21.5871,21.6102,21.5331,21.5562,63279.0
2016-06-15 13:30:00,27.94,28.02,27.93,28.01,60555.0,21.5562,21.6179,21.5485,21.6102,60555.0
2016-06-15 14:00:00,28.02,28.18,27.95,27.97,301010.0,21.6179,21.7414,21.5639,21.5794,301010.0
2016-06-15 14:30:00,27.96,28.0,27.89,27.98,181007.0,21.5716,21.6025,21.5176,21.5871,181007.0
2016-06-15 15:00:00,27.98,28.0,27.95,27.99,127049.0,21.5871,21.6025,21.5639,21.5948,127049.0
2016-06-15 15:30:00,27.99,28.0,27.76,27.82,277994.0,21.5948,21.6025,21.4173,21.4636,277994.0
2016-06-16 09:30:00,27.2,27.31,26.98,27.01,207917.0,20.9853,21.0702,20.8156,20.8387,207917.0
2016-06-16 10:00:00,27.01,27.02,26.85,26.93,189697.0,20.8387,20.8464,20.7153,20.777,189697.0
2016-06-16 10:30:00,26.93,27.07,26.8,27.07,234460.0,20.777,20.885,20.6767,20.885,234460.0
2016-06-16 11:00:00,27.06,27.28,27.05,27.26,136850.0,20.8773,21.047,20.8696,21.0316,136850.0
2016-06-16 11:30:00,27.25,27.29,27.17,27.18,251015.0,21.0239,21.0547,20.9621,20.9699,251015.0
2016-06-16 12:00:00,27.18,27.38,27.15,27.38,200967.0,20.9699,21.1242,20.9467,21.1242,200967.0
2016-06-16 12:30:00,27.37,27.48,27.31,27.34,132215.0,21.1164,21.2013,21.0702,21.0933,132215.0
2016-06-16 13:00:00,27.34,27.47,27.33,27.42,108887.0,21.0933,21.1936,21.0856,21.155,108887.0
2016-06-16 13:30:00,27.42,27.45,27.26,27.27,86149.0,21.155,21.1782,21.0316,21.0393,86149.0
2016-06-16 14:00:00,27.27,27.51,27.25,27.39,166631.0,21.0393,21.2245,21.0239,21.1319,166631.0
2016-06-16 14:30:00,27.39,27.53,27.39,27.5,138022.0,21.1319,21.2399,21.1319,21.2167,138022.0
2016-06-16 15:00:00,27.5,27.57,27.48,27.54,107418.0,21.2167,21.2707,21.2013,21.2476,107418.0
2016-06-16 15:30:00,27.54,27.6,27.53,27.59,196473.0,21.2476,21.2939,21.2399,21.2862,196473.0
2016-06-17 09:30:00,28.15,28.4,28.1,28.37,469419.0,21.7182,21.9111,21.6797,21.888,469419.0
2016-06-17 10:00:00,28.37,28.67,28.3,28.3,177290.0,21.888,22.1194,21.834,21.834,177290.0
2016-06-17 10:30:00,28.3,28.46,28.26,28.37,151482.0,21.834,21.9574,21.8031,21.888,151482.0
2016-06-17 11:00:00,28.37,28.37,28.1,28.11,107623.0,21.888,21.888,21.6797,21.6874,107623.0
2016-06-17 11:30:00,28.09,28.32,28.08,28.29,112565.0,21.6719,21.8494,21.6642,21.8262,112565.0
2016-06-17 12:00:00,28.28,28.36,28.25,28.27,66148.0,21.8185,21.8802,21.7954,21.8108,66148.0
2016-06-17 12:30:00,28.27,28.27,28.2,28.23,49234.0,21.8108,21.8108,21.7568,21.7799,49234.0
2016-06-17 13:00:00,28.22,28.35,28.17,28.35,98120.0,21.7722,21.8725,21.7337,21.8725,98120.0
2016-06-17 13:30:00,28.35,28.42,28.32,28.39,78826.0,21.8725,21.9265,21.8494,21.9034,78826.0
2016-06-17 14:00:00,28.39,28.47,28.37,28.45,84776.0,21.9034,21.9651,21.888,21.9497,84776.0
2016-06-17 14:30:00,28.45,28.47,28.36,28.37,78490.0,21.9497,21.9651,21.8802,21.888,78490.0
2016-06-17 15:00:00,28.38,28.39,28.3,28.33,78759.0,21.8957,21.9034,21.834,21.8571,78759.0
2016-06-17 15:30:00,28.33,28.36,28.26,28.32,336763.0,21.8571,21.8802,21.8031,21.8494,336763.0
2016-06-20 09:30:00,29.37,29.39,28.87,28.95,781027.0,22.6595,22.6749,22.2737,22.3354,781027.0
2016-06-20 10:00:00,28.96,29.22,28.9,29.17,650165.0,22.3432,22.5438,22.2969,22.5052,650165.0
2016-06-20 10:30:00,29.17,29.24,29.03,29.16,293313.0,22.5052,22.5592,22.3972,22.4975,293313.0
2016-06-20 11:00:00,29.16,29.23,29.08,29.1,339876.0,22.4975,22.5515,22.4357,22.4512,339876.0
2016-06-20 11:30:00,29.1,29.19,29.01,29.04,207341.0,22.4512,22.5206,22.3817,22.4049,207341.0
2016-06-20 12:00:00,29.04,29.06,28.97,29.0,66474.0,22.4049,22.4203,22.3509,22.374,66474.0
2016-06-20 12:30:00,29.0,29.04,28.96,29.02,88119.0,22.374,22.4049,22.3432,22.3894,88119.0
2016-06-20 13:00:00,29.02,29.04,28.94,29.0,78712.0,22.3894,22.4049,22.3277,22.374,78712.0
2016-06-20 13:30:00,29.0,29.02,28.96,29.01,59999.0,22.374,22.3894,22.3432,22.3817,59999.0
2016-06-20 14:00:00,29.01,29.01,28.9,28.92,66374.0,22.3817,22.3817,22.2969,22.3123,66374.0
2016-06-20 14:30:00,28.92,29.0,28.9,28.97,77146.0,22.3123,22.374,22.2969,22.3509,77146.0
2016-06-20 15:00:00,28.97,28.99,28.88,28.89,70712.0,22.3509,22.3663,22.2814,22.2892,70712.0
2016-06-20 15:30:00,28.89,28.92,28.8,28.81,179048.0,22.2892,22.3123,22.2197,22.2274,179048.0
2016-06-21 09:30:00,28.73,28.74,28.35,28.37,339895.0,22.1657,22.1734,21.8725,21.888,339895.0
2016-06-21 10:00:00,28.37,28.4,28.15,28.25,238927.0,21.888,21.9111,21.7182,21.7954,238927.0
2016-06-21 10:30:00,28.26,28.51,28.26,28.48,190973.0,21.8031,21.996,21.8031,21.9728,190973.0
2016-06-21 11:00:00,28.48,28.75,28.48,28.68,208859.0,21.9728,22.1811,21.9728,22.1271,208859.0
2016-06-21 11:30:00,28.67,28.69,28.49,28.52,216595.0,22.1194,22.1348,21.9805,22.0037,216595.0
2016-06-21 12:00:00,28.52,28.57,28.51,28.54,164949.0,22.0037,22.0423,21.996,22.0191,164949.0
2016-06-21 12:30:00,28.55,28.66,28.53,28.63,101276.0,22.0268,22.1117,22.0114,22.0886,101276.0
2016-06-21 13:00:00,28.62,28.68,28.54,28.67,114088.0,22.0808,22.1271,22.0191,22.1194,114088.0
2016-06-21 13:30:00,28.66,28.76,28.61,28.72,100547.0,22.1117,22.1889,22.0731,22.158,100547.0
2016-06-21 14:00:00,28.71,28.75,28.7,28.72,162906.0,22.1503,22.1811,22.1426,22.158,162906.0
2016-06-21 14:30:00,28.72,28.87,28.72,28.74,141462.0,22.158,22.2737,22.158,22.1734,141462.0
2016-06-21 15:00:00,28.74,28.74,28.66,28.7,114146.0,22.1734,22.1734,22.1117,22.1426,114146.0
2016-06-21 15:30:00,28.7,28.74,28.66,28.67,261635.0,22.1426,22.1734,22.1117,22.1194,261635.0
2016-06-22 09:30:00,28.96,29.02,28.81,28.89,160626.0,22.3432,22.3894,22.2274,22.2892,160626.0
2016-06-22 10:00:00,28.86,28.9,28.69,28.75,152350.0,22.266,22.2969,22.1348,22.1811,152350.0
2016-06-22 10:30:00,28.75,28.75,28.53,28.58,321726.0,22.1811,22.1811,22.0114,22.05,321726.0
2016-06-22 11:00:00,28.58,28.63,28.52,28.59,193388.0,22.05,22.0886,22.0037,22.0577,193388.0
2016-06-22 11:30:00,28.59,28.59,28.28,28.31,137141.0,22.0577,22.0577,21.8185,21.8417,137141.0
2016-06-22 12:00:00,28.32,28.36,28.28,28.3,104740.0,21.8494,21.8802,21.8185,21.834,104740.0
2016-06-22 12:30:00,28.3,28.37,28.27,28.31,124218.0,21.834,21.888,21.8108,21.8417,124218.0
2016-06-22 13:00:00,28.3,28.32,28.23,28.28,76841.0,21.834,21.8494,21.7799,21.8185,76841.0
2016-06-22 13:30:00,28.27,28.3,28.24,28.29,50937.0,21.8108,21.834,21.7877,21.8262,50937.0
2016-06-22 14:00:00,28.29,28.3,28.15,28.2,530408.0,21.8262,21.834,21.7182,21.7568,530408.0
2016-06-22 14:30:00,28.21,28.24,28.17,28.21,163033.0,21.7645,21.7877,21.7337,21.7645,163033.0
2016-06-22 15:00:00,28.21,28.21,28.1,28.11,199857.0,21.7645,21.7645,21.6797,21.6874,199857.0
2016-06-22 15:30:00,28.11,28.22,28.1,28.15,754258.0,21.6874,21.7722,21.6797,21.7182,754258.0
2016-06-23 09:30:00,29.68,29.68,29.08,29.28,684757.0,22.8986,22.8986,22.4357,22.59,684757.0
2016-06-23 10:00:00,29.3,29.48,29.27,29.39,265567.0,22.6055,22.7443,22.5823,22.6749,265567.0
2016-06-23 10:30:00,29.38,29.5,29.26,29.47,181348.0,22.6672,22.7598,22.5746,22.7366,181348.0
2016-06-23 11:00:00,29.47,29.62,29.41,29.6,130541.0,22.7366,22.8524,22.6903,22.8369,130541.0
2016-06-23 11:30:00,29.6,29.74,29.57,29.66,162359.0,22.8369,22.9449,22.8138,22.8832,162359.0
2016-06-23 12:00:00,29.67,29.7,29.61,29.62,72142.0,22.8909,22.9141,22.8446,22.8524,72142.0
2016-06-23 12:30:00,29.61,29.67,29.6,29.65,57472.0,22.8446,22.8909,22.8369,22.8755,57472.0
2016-06-23 13:00:00,29.64,29.69,29.6,29.66,85747.0,22.8678,22.9064,22.8369,22.8832,85747.0
2016-06-23 13:30:00,29.66,29.68,29.56,29.61,141811.0,22.8832,22.8986,22.8061,22.8446,141811.0
2016-06-23 14:00:00,29.61,29.65,29.59,29.63,70338.0,22.8446,22.8755,22.8292,22.8601,70338.0
2016-06-23 14:30:00,29.63,29.64,29.59,29.6,64156.0,22.8601,22.8678,22.8292,22.8369,64156.0
2016-06-23 15:00:00,29.59,29.6,29.49,29.5,139289.0,22.8292,22.8369,22.7521,22.7598,139289.0
2016-06-23 15:30:00,29.49,29.64,29.45,29.64,367025.0,22.7521,22.8678,22.7212,22.8678,367025.0
2016-06-24 09:30:00,27.49,28.15,27.47,28.12,410117.0,21.209,21.7182,21.1936,21.6951,410117.0
2016-06-24 10:00:00,28.13,28.19,27.78,27.86,299419.0,21.7028,21.7491,21.4328,21.4945,299419.0
2016-06-24 10:30:00,27.87,27.96,27.76,27.79,179109.0,21.5022,21.5716,21.4173,21.4405,179109.0
2016-06-24 11:00:00,27.79,28.08,27.64,27.83,268152.0,21.4405,21.6642,21.3248,21.4713,268152.0
2016-06-24 11:30:00,27.84,27.92,27.61,27.75,404083.0,21.4791,21.5408,21.3016,21.4096,404083.0
2016-06-24 12:00:00,27.76,27.81,27.58,27.8,225413.0,21.4173,21.4559,21.2785,21.4482,225413.0
2016-06-24 12:30:00,27.81,27.81,27.67,27.69,113304.0,21.4559,21.4559,21.3479,21.3633,113304.0
2016-06-24 13:00:00,27.69,27.72,27.66,27.71,83470.0,21.3633,21.3865,21.3402,21.3788,83470.0
2016-06-24 13:30:00,27.71,27.82,27.66,27.7,74104.0,21.3788,21.4636,21.3402,21.371,74104.0
2016-06-24 14:00:00,27.7,27.72,27.55,27.55,82072.0,21.371,21.3865,21.2553,21.2553,82072.0
2016-06-24 14:30:00,27.55,27.59,27.49,27.54,73949.0,21.2553,21.2862,21.209,21.2476,73949.0
2016-06-24 15:00:00,27.53,27.54,27.39,27.44,98858.0,21.2399,21.2476,21.1319,21.1704,98858.0
2016-06-24 15:30:00,27.45,27.66,27.43,27.55,385115.0,21.1782,21.3402,21.1627,21.2553,385115.0
2016-06-27 09:30:00,27.2,27.33,26.99,27.04,327652.0,20.9853,21.0856,20.8233,20.8618,327652.0
2016-06-27 10:00:00,27.04,27.12,26.58,26.58,220897.0,20.8618,20.9236,20.5069,20.5069,220897.0
2016-06-27 10:30:00,26.59,26.63,26.43,26.5,258297.0,20.5147,20.5455,20.3912,20.4452,258297.0
2016-06-27 11:00:00,26.49,26.72,26.43,26.59,139157.0,20.4375,20.615,20.3912,20.5147,139157.0
2016-06-27 11:30:00,26.58,26.67,26.56,26.6,136669.0,20.5069,20.5764,20.4915,20.5224,136669.0
2016-06-27 12:00:00,26.6,26.67,26.58,26.66,49079.0,20.5224,20.5764,20.5069,20.5687,49079.0
2016-06-27 12:30:00,26.66,26.7,26.58,26.68,82384.0,20.5687,20.5995,20.5069,20.5841,82384.0
2016-06-27 13:00:00,26.68,26.69,26.59,26.62,50011.0,20.5841,20.5918,20.5147,20.5378,50011.0
2016-06-27 13:30:00,26.62,26.62,26.51,26.55,81504.0,20.5378,20.5378,20.4529,20.4838,81504.0
2016-06-27 14:00:00,26.55,26.56,26.46,26.56,90318.0,20.4838,20.4915,20.4144,20.4915,90318.0
2016-06-27 14:30:00,26.57,26.61,26.51,26.53,107173.0,20.4992,20.5301,20.4529,20.4684,107173.0
2016-06-27 15:00:00,26.53,26.58,26.42,26.47,206056.0,20.4684,20.5069,20.3835,20.4221,206056.0
2016-06-27 15:30:00,26.46,26.58,26.46,26.52,300302.0,20.4144,20.5069,20.4144,20.4607,300302.0
2016-06-28 09:30:00,27.56,27.56,27.14,27.14,446745.0,21.263,21.263,20.939,20.939,446745.0
2016-06-28 10:00:00,27.14,27.31,27.12,27.14,277788.0,20.939,21.0702,20.9236,20.939,277788.0
2016-06-28 10:30:00,27.14,27.17,26.96,26.97,184182.0,20.939,20.9621,20.8001,20.8078,184182.0
2016-06-28 11:00:00,26.96,27.03,26.87,26.94,202891.0,20.8001,20.8541,20.7307,20.7847,202891.0
2016-06-28 11:30:00,26.94,27.02,26.85,27.01,182436.0,20.7847,20.8464,20.7153,20.8387,182436.0
2016-06-28 12:00:00,27.01,27.1,26.97,27.07,93823.0,20.8387,20.9081,20.8078,20.885,93823.0
2016-06-28 12:30:00,27.07,27.12,27.03,27.08,79339.0,20.885,20.9236,20.8541,20.8927,79339.0
2016-06-28 13:00:00,27.08,27.12,27.03,27.03,84038.0,20.8927,20.9236,20.8541,20.8541,84038.0
2016-06-28 13:30:00,27.03,27.09,27.01,27.08,110125.0,20.8541,20.9004,20.8387,20.8927,110125.0
2016-06-28 14:00:00,27.08,27.15,27.06,27.15,78202.0,20.8927,20.9467,20.8773,20.9467,78202.0
2016-06-28 14:30:00,27.15,27.4,27.13,27.33,150514.0,20.9467,21.1396,20.9313,21.0856,150514.0
2016-06-28 15:00:00,27.34,27.38,27.22,27.26,105957.0,21.0933,21.1242,21.0007,21.0316,105957.0
2016-06-28 15:30:00,27.26,27.32,27.24,27.32,419872.0,21.0316,21.0779,21.0161,21.0779,419872.0
2016-06-29 09:30:00,28.2,28.2,27.84,28.13,362202.0,21.7568,21.7568,21.4791,21.7028,362202.0
2016-06-29 10:00:00,28.13,28.29,28.07,28.08,203665.0,21.7028,21.8262,21.6565,21.6642,203665.0
2016-06-29 10:30:00,28.07,28.33,28.03,28.33,222572.0,21.6565,21.8571,21.6256,21.8571,222572.0
2016-06-29 11:00:00,28.33,28.4,28.2,28.38,171285.0,21.8571,21.9111,21.7568,21.8957,171285.0
2016-06-29 11:30:00,28.38,28.51,28.28,28.33,246387.0,21.8957,21.996,21.8185,21.8571,246387.0
2016-06-29 12:00:00,28.32,28.37,28.28,28.34,86895.0,21.8494,21.888,21.8185,21.8648,86895.0
2016-06-29 12:30:00,28.34,28.35,28.24,28.28,50315.0,21.8648,21.8725,21.7877,21.8185,50315.0
2016-06-29 13:00:00,28.28,28.3,28.21,28.27,72089.0,21.8185,21.834,21.7645,21.8108,72089.0
2016-06-29 13:30:00,28.28,28.31,28.22,28.3,88826.0,21.8185,21.8417,21.7722,21.834,88826.0
2016-06-29 14:00:00,28.3,28.4,28.29,28.34,86452.0,21.834,21.9111,21.8262,21.8648,86452.0
2016-06-29 14:30:00,28.34,28.37,28.27,28.31,81828.0,21.8648,21.888,21.8108,21.8417,81828.0
2016-06-29 15:00:00,28.32,28.34,28.24,28.26,93375.0,21.8494,21.8648,21.7877,21.8031,93375.0
2016-06-29 15:30:00,28.26,28.3,28.21,28.24,344027.0,21.8031,21.834,21.7645,21.7877,344027.0
2016-06-30 09:30:00,28.88,28.93,28.57,28.66,516705.0,22.2814,22.32,22.0423,22.1117,516705.0
2016-06-30 10:00:00,28.65,28.73,28.43,28.45,201889.0,22.104,22.1657,21.9343,21.9497,201889.0
2016-06-30 10:30:00,28.45,28.81,28.45,28.78,165107.0,21.9497,22.2274,21.9497,22.2043,165107.0
2016-06-30 11:00:00,28.79,28.84,28.63,28.77,218666.0,22.212,22.2506,22.0886,22.1966,218666.0
2016-06-30 11:30:00,28.78,28.87,28.62,28.65,144670.0,22.2043,22.2737,22.0808,22.104,144670.0
2016-06-30 12:00:00,28.64,28.74,28.61,28.71,219926.0,22.0963,22.1734,22.0731,22.1503,219926.0
2016-06-30 12:30:00,28.72,28.86,28.69,28.85,99572.0,22.158,22.266,22.1348,22.2583,99572.0
2016-06-30 13:00:00,28.84,28.86,28.72,28.73,59531.0,22.2506,22.266,22.158,22.1657,59531.0
2016-06-30 13:30:00,28.73,28.76,28.68,28.74,123363.0,22.1657,22.1889,22.1271,22.1734,123363.0
2016-06-30 14:00:00,28.74,28.81,28.67,28.67,136149.0,22.1734,22.2274,22.1194,22.1194,136149.0
2016-06-30 14:30:00,28.68,28.83,28.67,28.81,86557.0,22.1271,22.2429,22.1194,22.2274,86557.0
2016-06-30 15:00:00,28.81,28.87,28.79,28.86,83133.0,22.2274,22.2737,22.212,22.266,83133.0
2016-06-30 15:30:00,28.85,28.88,28.79,28.84,429809.0,22.2583,22.2814,22.212,22.2506,429809.0
2016-07-01 09:30:00,29.22,29.27,29.09,29.13,524804.0,22.5438,22.5823,22.4435,22.4743,524804.0
2016-07-01 10:00:00,29.13,29.34,29.1,29.32,230800.0,22.4743,22.6363,22.4512,22.6209,230800.0
2016-07-01 10:30:00,29.33,29.35,29.22,29.34,160417.0,22.6286,22.644,22.5438,22.6363,160417.0
2016-07-01 11:00:00,29.35,29.42,29.28,29.32,122533.0,22.644,22.6981,22.59,22.6209,122533.0
2016-07-01 11:30:00,29.32,29.37,29.23,29.27,138289.0,22.6209,22.6595,22.5515,22.5823,138289.0
2016-07-01 12:00:00,29.28,29.33,29.24,29.28,83318.0,22.59,22.6286,22.5592,22.59,83318.0
2016-07-01 12:30:00,29.26,29.29,29.23,29.27,116886.0,22.5746,22.5978,22.5515,22.5823,116886.0
2016-07-01 13:00:00,29.26,29.33,29.24,29.32,70749.0,22.5746,22.6286,22.5592,22.6209,70749.0
2016-07-01 13:30:00,29.32,29.36,29.28,29.36,71945.0,22.6209,22.6518,22.59,22.6518,71945.0
2016-07-01 14:00:00,29.35,29.47,29.34,29.43,101055.0,22.644,22.7366,22.6363,22.7058,101055.0
2016-07-01 14:30:00,29.43,29.54,29.4,29.54,115458.0,22.7058,22.7906,22.6826,22.7906,115458.0
2016-07-01 15:00:00,29.54,29.66,29.53,29.64,145695.0,22.7906,22.8832,22.7829,22.8678,145695.0
2016-07-01 15:30:00,29.64,29.68,29.59,29.62,375199.0,22.8678,22.8986,22.8292,22.8524,375199.0
2016-07-05 09:30:00,29.08,29.12,28.53,28.54,524784.0,22.4357,22.4666,22.0114,22.0191,524784.0
2016-07-05 10:00:00,28.53,28.6,28.46,28.48,192680.0,22.0114,22.0654,21.9574,21.9728,192680.0
2016-07-05 10:30:00,28.46,28.53,28.37,28.44,159000.0,21.9574,22.0114,21.888,21.942,159000.0
2016-07-05 11:00:00,28.44,28.48,28.4,28.48,280722.0,21.942,21.9728,21.9111,21.9728,280722.0
2016-07-05 11:30:00,28.47,28.5,28.29,28.32,139956.0,21.9651,21.9883,21.8262,21.8494,139956.0
2016-07-05 12:00:00,28.32,28.33,28.23,28.31,33830.0,21.8494,21.8571,21.7799,21.8417,33830.0
2016-07-05 12:30:00,28.31,28.31,28.19,28.21,145289.0,21.8417,21.8417,21.7491,21.7645,145289.0
2016-07-05 13:00:00,28.21,28.22,28.08,28.11,235970.0,21.7645,21.7722,21.6642,21.6874,235970.0
2016-07-05 13:30:00,28.11,28.15,28.0,28.09,168720.0,21.6874,21.7182,21.6025,21.6719,168720.0
2016-07-05 14:00:00,28.09,28.18,28.08,28.17,107827.0,21.6719,21.7414,21.6642,21.7337,107827.0
2016-07-05 14:30:00,28.18,28.19,28.12,28.17,115064.0,21.7414,21.7491,21.6951,21.7337,115064.0
2016-07-05 15:00:00,28.18,28.24,28.14,28.22,113832.0,21.7414,21.7877,21.7105,21.7722,113832.0
2016-07-05 15:30:00,28.21,28.28,28.2,28.25,232152.0,21.7645,21.8185,21.7568,21.7954,232152.0
2016-07-06 09:30:00,27.79,27.85,27.62,27.73,355239.0,21.4405,21.4868,21.3093,21.3942,355239.0
2016-07-06 10:00:00,27.72,27.81,27.37,27.39,169397.0,21.3865,21.4559,21.1164,21.1319,169397.0
2016-07-06 10:30:00,27.38,27.66,27.34,27.66,123219.0,21.1242,21.3402,21.0933,21.3402,123219.0
2016-07-06 11:00:00,27.67,27.78,27.56,27.56,208983.0,21.3479,21.4328,21.263,21.263,208983.0
2016-07-06 11:30:00,27.56,27.65,27.51,27.61,239078.0,21.263,21.3325,21.2245,21.3016,239078.0
2016-07-06 12:00:00,27.61,27.86,27.61,27.83,136244.0,21.3016,21.4945,21.3016,21.4713,136244.0
2016-07-06 12:30:00,27.82,27.84,27.77,27.83,67118.0,21.4636,21.4791,21.4251,21.4713,67118.0
2016-07-06 13:00:00,27.83,27.96,27.83,27.88,96428.0,21.4713,21.5716,21.4713,21.5099,96428.0
2016-07-06 13:30:00,27.89,27.89,27.81,27.87,49066.0,21.5176,21.5176,21.4559,21.5022,49066.0
2016-07-06 14:00:00,27.86,27.89,27.82,27.84,107495.0,21.4945,21.5176,21.4636,21.4791,107495.0
2016-07-06 14:30:00,27.84,27.89,27.81,27.89,91161.0,21.4791,21.5176,21.4559,21.5176,91161.0
2016-07-06 15:00:00,27.89,27.9,27.83,27.84,102211.0,21.5176,21.5253,21.4713,21.4791,102211.0
2016-07-06 15:30:00,27.84,27.98,27.83,27.96,191512.0,21.4791,21.5871,21.4713,21.5716,191512.0
2016-07-07 09:30:00,27.87,28.29,27.87,28.24,211945.0,21.5022,21.8262,21.5022,21.7877,211945.0
2016-07-07 10:00:00,28.24,28.25,28.07,28.12,122454.0,21.7877,21.7954,21.6565,21.6951,122454.0
2016-07-07 10:30:00,28.13,28.17,27.89,27.92,237658.0,21.7028,21.7337,21.5176,21.5408,237658.0
2016-07-07 11:00:00,27.92,27.92,27.69,27.79,248893.0,21.5408,21.5408,21.3633,21.4405,248893.0
2016-07-07 11:30:00,27.79,27.8,27.64,27.8,117933.0,21.4405,21.4482,21.3248,21.4482,117933.0
2016-07-07 12:00:00,27.8,27.81,27.55,27.64,101289.0,21.4482,21.4559,21.2553,21.3248,101289.0
2016-07-07 12:30:00,27.64,27.69,27.52,27.55,74102.0,21.3248,21.3633,21.2322,21.2553,74102.0
2016-07-07 13:00:00,27.54,27.57,27.41,27.51,87933.0,21.2476,21.2707,21.1473,21.2245,87933.0
2016-07-07 13:30:00,27.51,27.53,27.32,27.35,126297.0,21.2245,21.2399,21.0779,21.101,126297.0
2016-07-07 14:00:00,27.35,27.45,27.33,27.38,121781.0,21.101,21.1782,21.0856,21.1242,121781.0
2016-07-07 14:30:00,27.39,27.42,27.33,27.36,92974.0,21.1319,21.155,21.0856,21.1087,92974.0
2016-07-07 15:00:00,27.37,27.47,27.36,27.45,119474.0,21.1164,21.1936,21.1087,21.1782,119474.0
2016-07-07 15:30:00,27.46,27.56,27.45,27.54,202484.0,21.1859,21.263,21.1782,21.2476,202484.0
2016-07-08 09:30:00,27.71,28.04,27.7,28.03,442280.0,21.3788,21.6334,21.371,21.6256,442280.0
2016-07-08 10:00:00,28.04,28.18,27.87,27.92,196102.0,21.6334,21.7414,21.5022,21.5408,196102.0
2016-07-08 10:30:00,27.92,27.97,27.8,27.83,137600.0,21.5408,21.5794,21.4482,21.4713,137600.0
2016-07-08 11:00:00,27.84,28.0,27.8,27.97,152672.0,21.4791,21.6025,21.4482,21.5794,152672.0
2016-07-08 11:30:00,27.96,28.06,27.93,28.03,94765.0,21.5716,21.6488,21.5485,21.6256,94765.0
2016-07-08 12:00:00,28.02,28.04,28.0,28.03,54011.0,21.6179,21.6334,21.6025,21.6256,54011.0
2016-07-08 12:30:00,28.04,28.11,28.02,28.1,54598.0,21.6334,21.6874,21.6179,21.6797,54598.0
2016-07-08 13:00:00,28.09,28.1,28.05,28.07,49297.0,21.6719,21.6797,21.6411,21.6565,49297.0
2016-07-08 13:30:00,28.06,28.09,28.04,28.05,48089.0,21.6488,21.6719,21.6334,21.6411,48089.0
2016-07-08 14:00:00,28.06,28.07,28.03,28.07,70869.0,21.6488,21.6565,21.6256,21.6565,70869.0
2016-07-08 14:30:00,28.06,28.1,28.05,28.07,56888.0,21.6488,21.6797,21.6411,21.6565,56888.0
2016-07-08 15:00:00,28.07,28.07,28.03,28.03,64797.0,21.6565,21.6565,21.6256,21.6256,64797.0
2016-07-08 15:30:00,28.04,28.1,27.99,28.06,174669.0,21.6334,21.6797,21.5948,21.6488,174669.0
2016-07-11 09:30:00,28.64,28.69,28.46,28.61,301115.0,22.0963,22.1348,21.9574,22.0731,301115.0
2016-07-11 10:00:00,28.6,28.6,28.36,28.43,106586.0,22.0654,22.0654,21.8802,21.9343,106586.0
2016-07-11 10:30:00,28.43,28.6,28.42,28.59,94733.0,21.9343,22.0654,21.9265,22.0577,94733.0
2016-07-11 11:00:00,28.59,28.59,28.46,28.5,83840.0,22.0577,22.0577,21.9574,21.9883,83840.0
2016-07-11 11:30:00,28.5,28.5,28.32,28.34,190450.0,21.9883,21.9883,21.8494,21.8648,190450.0
2016-07-11 12:00:00,28.34,28.35,28.31,28.32,66406.0,21.8648,21.8725,21.8417,21.8494,66406.0
2016-07-11 12:30:00,28.32,28.35,28.29,28.3,65459.0,21.8494,21.8725,21.8262,21.834,65459.0
2016-07-11 13:00:00,28.3,28.33,28.28,28.3,42767.0,21.834,21.8571,21.8185,21.834,42767.0
2016-07-11 13:30:00,28.3,28.32,28.27,28.29,66500.0,21.834,21.8494,21.8108,21.8262,66500.0
2016-07-11 14:00:00,28.28,28.33,28.27,28.33,68885.0,21.8185,21.8571,21.8108,21.8571,68885.0
2016-07-11 14:30:00,28.33,28.34,28.26,28.27,76475.0,21.8571,21.8648,21.8031,21.8108,76475.0
2016-07-11 15:00:00,28.26,28.29,28.25,28.28,76609.0,21.8031,21.8262,21.7954,21.8185,76609.0
2016-07-11 15:30:00,28.29,28.32,28.25,28.25,403703.0,21.8262,21.8494,21.7954,21.7954,403703.0
2016-07-12 09:30:00,28.67,28.84,28.55,28.6,568702.0,22.1194,22.2506,22.0268,22.0654,568702.0
2016-07-12 10:00:00,28.61,28.76,28.53,28.73,157436.0,22.0731,22.1889,22.0114,22.1657,157436.0
2016-07-12 10:30:00,28.74,28.87,28.72,28.79,166702.0,22.1734,22.2737,22.158,22.212,166702.0
2016-07-12 11:00:00,28.78,28.79,28.69,28.77,354229.0,22.2043,22.212,22.1348,22.1966,354229.0
2016-07-12 11:30:00,28.77,28.91,28.72,28.9,191325.0,22.1966,22.3046,22.158,22.2969,191325.0
2016-07-12 12:00:00,28.89,28.97,28.88,28.95,96152.0,22.2892,22.3509,22.2814,22.3354,96152.0
2016-07-12 12:30:00,28.95,28.99,28.94,28.98,113092.0,22.3354,22.3663,22.3277,22.3586,113092.0
2016-07-12 13:00:00,28.98,29.02,28.96,29.0,77449.0,22.3586,22.3894,22.3432,22.374,77449.0
2016-07-12 13:30:00,29.0,29.05,28.98,28.99,78143.0,22.374,22.4126,22.3586,22.3663,78143.0
2016-07-12 14:00:00,28.99,29.04,28.97,28.99,150666.0,22.3663,22.4049,22.3509,22.3663,150666.0
2016-07-12 14:30:00,28.98,29.02,28.97,28.99,105912.0,22.3586,22.3894,22.3509,22.3663,105912.0
2016-07-12 15:00:00,29.0,29.03,28.94,28.98,223014.0,22.374,22.3972,22.3277,22.3586,223014.0
2016-07-12 15:30:00,28.98,29.01,28.95,28.98,553002.0,22.3586,22.3817,22.3354,22.3586,553002.0
2016-07-13 09:30:00,29.05,29.07,28.56,28.62,237199.0,22.4126,22.428,22.0345,22.0808,237199.0
2016-07-13 10:00:00,28.63,28.79,28.61,28.63,207325.0,22.0886,22.212,22.0731,22.0886,207325.0
2016-07-13 10:30:00,28.63,28.85,28.28,28.29,386902.0,22.0886,22.2583,21.8185,21.8262,386902.0
2016-07-13 11:00:00,28.28,28.37,28.14,28.14,260604.0,21.8185,21.888,21.7105,21.7105,260604.0
2016-07-13 11:30:00,28.14,28.15,27.96,28.04,243083.0,21.7105,21.7182,21.5716,21.6334,243083.0
2016-07-13 12:00:00,28.05,28.1,28.02,28.03,81736.0,21.6411,21.6797,21.6179,21.6256,81736.0
2016-07-13 12:30:00,28.02,28.05,27.96,28.05,94354.0,21.6179,21.6411,21.5716,21.6411,94354.0
2016-07-13 13:00:00,28.04,28.05,27.96,27.97,92901.0,21.6334,21.6411,21.5716,21.5794,92901.0
2016-07-13 13:30:00,27.98,28.05,27.96,28.05,89221.0,21.5871,21.6411,21.5716,21.6411,89221.0
2016-07-13 14:00:00,28.05,28.12,28.03,28.1,97399.0,21.6411,21.6951,21.6256,21.6797,97399.0
2016-07-13 14:30:00,28.1,28.17,28.08,28.14,78235.0,21.6797,21.7337,21.6642,21.7105,78235.0
2016-07-13 15:00:00,28.14,28.17,28.13,28.15,76094.0,21.7105,21.7337,21.7028,21.7182,76094.0
2016-07-13 15:30:00,28.16,28.21,28.12,28.18,503329.0,21.7259,21.7645,21.6951,21.7414,503329.0
2016-07-14 09:30:00,28.54,28.78,28.45,28.76,636849.0,22.0191,22.2043,21.9497,22.1889,636849.0
2016-07-14 10:00:00,28.77,28.83,28.63,28.64,278775.0,22.1966,22.2429,22.0886,22.0963,278775.0
2016-07-14 10:30:00,28.64,28.66,28.52,28.53,388186.0,22.0963,22.1117,22.0037,22.0114,388186.0
2016-07-14 11:00:00,28.54,28.58,28.44,28.5,118077.0,22.0191,22.05,21.942,21.9883,118077.0
2016-07-14 11:30:00,28.49,28.53,28.44,28.44,102068.0,21.9805,22.0114,21.942,21.942,102068.0
2016-07-14 12:00:00,28.45,28.51,28.45,28.48,36858.0,21.9497,21.996,21.9497,21.9728,36858.0
2016-07-14 12:30:00,28.48,28.51,28.46,28.48,27162.0,21.9728,21.996,21.9574,21.9728,27162.0
2016-07-14 13:00:00,28.49,28.49,28.4,28.41,66994.0,21.9805,21.9805,21.9111,21.9188,66994.0
2016-07-14 13:30:00,28.41,28.44,28.35,28.37,62518.0,21.9188,21.942,21.8725,21.888,62518.0
2016-07-14 14:00:00,28.37,28.57,28.35,28.55,474057.0,21.888,22.0423,21.8725,22.0268,474057.0
2016-07-14 14:30:00,28.55,28.7,28.53,28.67,289402.0,22.0268,22.1426,22.0114,22.1194,289402.0
2016-07-14 15:00:00,28.67,28.76,28.66,28.76,180342.0,22.1194,22.1889,22.1117,22.1889,180342.0
2016-07-14 15:30:00,28.75,28.75,28.64,28.67,488863.0,22.1811,22.1811,22.0963,22.1194,488863.0
2016-07-15 09:30:00,28.32,28.64,28.32,28.61,291807.0,21.8494,22.0963,21.8494,22.0731,291807.0
2016-07-15 10:00:00,28.61,28.64,28.41,28.42,119130.0,22.0731,22.0963,21.9188,21.9265,119130.0
2016-07-15 10:30:00,28.41,28.52,28.39,28.51,114215.0,21.9188,22.0037,21.9034,21.996,114215.0
2016-07-15 11:00:00,28.5,28.53,28.37,28.5,156960.0,21.9883,22.0114,21.888,21.9883,156960.0
2016-07-15 11:30:00,28.5,28.62,28.48,28.61,111811.0,21.9883,22.0808,21.9728,22.0731,111811.0
2016-07-15 12:00:00,28.6,28.6,28.51,28.54,69747.0,22.0654,22.0654,21.996,22.0191,69747.0
2016-07-15 12:30:00,28.54,28.54,28.45,28.46,41885.0,22.0191,22.0191,21.9497,21.9574,41885.0
2016-07-15 13:00:00,28.47,28.47,28.41,28.45,35972.0,21.9651,21.9651,21.9188,21.9497,35972.0
2016-07-15 13:30:00,28.45,28.5,28.44,28.49,37280.0,21.9497,21.9883,21.942,21.9805,37280.0
2016-07-15 14:00:00,28.5,28.52,28.43,28.43,34604.0,21.9883,22.0037,21.9343,21.9343,34604.0
2016-07-15 14:30:00,28.43,28.48,28.42,28.45,41739.0,21.9343,21.9728,21.9265,21.9497,41739.0
2016-07-15 15:00:00,28.45,28.52,28.45,28.5,76567.0,21.9497,22.0037,21.9497,21.9883,76567.0
2016-07-15 15:30:00,28.5,28.61,28.49,28.58,335016.0,21.9883,22.0731,21.9805,22.05,335016.0
2016-07-18 09:30:00,28.39,28.39,28.04,28.22,210960.0,21.9034,21.9034,21.6334,21.7722,210960.0
2016-07-18 10:00:00,28.22,28.31,28.08,28.14,311308.0,21.7722,21.8417,21.6642,21.7105,311308.0
2016-07-18 10:30:00,28.14,28.15,28.0,28.11,277597.0,21.7105,21.7182,21.6025,21.6874,277597.0
2016-07-18 11:00:00,28.11,28.17,28.06,28.14,125390.0,21.6874,21.7337,21.6488,21.7105,125390.0
2016-07-18 11:30:00,28.13,28.14,28.06,28.1,90773.0,21.7028,21.7105,21.6488,21.6797,90773.0
2016-07-18 12:00:00,28.09,28.19,28.09,28.13,64925.0,21.6719,21.7491,21.6719,21.7028,64925.0
2016-07-18 12:30:00,28.13,28.2,28.11,28.2,65591.0,21.7028,21.7568,21.6874,21.7568,65591.0
2016-07-18 13:00:00,28.2,28.21,28.14,28.14,71058.0,21.7568,21.7645,21.7105,21.7105,71058.0
2016-07-18 13:30:00,28.13,28.17,28.12,28.12,51699.0,21.7028,21.7337,21.6951,21.6951,51699.0
2016-07-18 14:00:00,28.12,28.14,28.1,28.14,64614.0,21.6951,21.7105,21.6797,21.7105,64614.0
2016-07-18 14:30:00,28.14,28.21,28.14,28.21,58674.0,21.7105,21.7645,21.7105,21.7645,58674.0
2016-07-18 15:00:00,28.21,28.21,28.16,28.19,78487.0,21.7645,21.7645,21.7259,21.7491,78487.0
2016-07-18 15:30:00,28.19,28.27,28.19,28.22,261908.0,21.7491,21.8108,21.7491,21.7722,261908.0
2016-07-19 09:30:00,27.89,27.98,27.68,27.69,268425.0,21.5176,21.5871,21.3556,21.3633,268425.0
2016-07-19 10:00:00,27.69,27.74,27.61,27.71,154049.0,21.3633,21.4019,21.3016,21.3788,154049.0
2016-07-19 10:30:00,27.71,27.78,27.66,27.71,185992.0,21.3788,21.4328,21.3402,21.3788,185992.0
2016-07-19 11:00:00,27.71,27.77,27.64,27.7,152703.0,21.3788,21.4251,21.3248,21.371,152703.0
2016-07-19 11:30:00,27.69,27.72,27.58,27.59,108234.0,21.3633,21.3865,21.2785,21.2862,108234.0
2016-07-19 12:00:00,27.6,27.63,27.56,27.59,64067.0,21.2939,21.317,21.263,21.2862,64067.0
2016-07-19 12:30:00,27.59,27.64,27.56,27.64,86144.0,21.2862,21.3248,21.263,21.3248,86144.0
2016-07-19 13:00:00,27.64,27.66,27.56,27.56,62218.0,21.3248,21.3402,21.263,21.263,62218.0
2016-07-19 13:30:00,27.56,27.6,27.55,27.57,57809.0,21.263,21.2939,21.2553,21.2707,57809.0
2016-07-19 14:00:00,27.57,27.66,27.55,27.65,84769.0,21.2707,21.3402,21.2553,21.3325,84769.0
2016-07-19 14:30:00,27.65,27.65,27.6,27.64,63041.0,21.3325,21.3325,21.2939,21.3248,63041.0
2016-07-19 15:00:00,27.63,27.65,27.6,27.6,84169.0,21.317,21.3325,21.2939,21.2939,84169.0
2016-07-19 15:30:00,27.6,27.66,27.59,27.66,258870.0,21.2939,21.3402,21.2862,21.3402,258870.0
2016-07-20 09:30:00,26.73,26.79,26.48,26.51,464115.0,20.6227,20.669,20.4298,20.4529,464115.0
2016-07-20 10:00:00,26.51,26.8,26.5,26.74,221773.0,20.4529,20.6767,20.4452,20.6304,221773.0
2016-07-20 10:30:00,26.75,27.01,26.7,26.99,330091.0,20.6381,20.8387,20.5995,20.8233,330091.0
2016-07-20 11:00:00,26.99,27.09,26.94,27.08,303945.0,20.8233,20.9004,20.7847,20.8927,303945.0
2016-07-20 11:30:00,27.07,27.12,27.02,27.08,105000.0,20.885,20.9236,20.8464,20.8927,105000.0
2016-07-20 12:00:00,27.09,27.14,27.08,27.14,99771.0,20.9004,20.939,20.8927,20.939,99771.0
2016-07-20 12:30:00,27.14,27.22,27.13,27.21,78427.0,20.939,21.0007,20.9313,20.993,78427.0
2016-07-20 13:00:00,27.21,27.27,27.21,27.23,87742.0,20.993,21.0393,20.993,21.0084,87742.0
2016-07-20 13:30:00,27.23,27.25,27.18,27.19,64977.0,21.0084,21.0239,20.9699,20.9776,64977.0
2016-07-20 14:00:00,27.2,27.27,27.19,27.24,52165.0,20.9853,21.0393,20.9776,21.0161,52165.0
2016-07-20 14:30:00,27.24,27.24,27.15,27.16,81434.0,21.0161,21.0161,20.9467,20.9544,81434.0
2016-07-20 15:00:00,27.15,27.19,27.14,27.16,75057.0,20.9467,20.9776,20.939,20.9544,75057.0
2016-07-20 15:30:00,27.16,27.18,27.12,27.14,241099.0,20.9544,20.9699,20.9236,20.939,241099.0
2016-07-21 09:30:00,27.27,27.47,27.21,27.41,122332.0,21.0393,21.1936,20.993,21.1473,122332.0
2016-07-21 10:00:00,27.41,27.55,27.38,27.43,189490.0,21.1473,21.2553,21.1242,21.1627,189490.0
2016-07-21 10:30:00,27.44,27.63,27.43,27.63,107433.0,21.1704,21.317,21.1627,21.317,107433.0
2016-07-21 11:00:00,27.63,27.65,27.48,27.48,172716.0,21.317,21.3325,21.2013,21.2013,172716.0
2016-07-21 11:30:00,27.48,27.51,27.25,27.26,370071.0,21.2013,21.2245,21.0239,21.0316,370071.0
2016-07-21 12:00:00,27.26,27.28,27.16,27.2,226123.0,21.0316,21.047,20.9544,20.9853,226123.0
2016-07-21 12:30:00,27.2,27.22,27.09,27.17,417178.0,20.9853,21.0007,20.9004,20.9621,417178.0
2016-07-21 13:00:00,27.16,27.22,27.07,27.18,164004.0,20.9544,21.0007,20.885,20.9699,164004.0
2016-07-21 13:30:00,27.19,27.23,27.12,27.16,107319.0,20.9776,21.0084,20.9236,20.9544,107319.0
2016-07-21 14:00:00,27.16,27.2,27.14,27.14,77374.0,20.9544,20.9853,20.939,20.939,77374.0
2016-07-21 14:30:00,27.14,27.19,27.07,27.09,105096.0,20.939,20.9776,20.885,20.9004,105096.0
2016-07-21 15:00:00,27.09,27.12,27.05,27.08,166426.0,20.9004,20.9236,20.8696,20.8927,166426.0
2016-07-21 15:30:00,27.08,27.15,27.0,27.06,732440.0,20.8927,20.9467,20.831,20.8773,732440.0
2016-07-22 09:30:00,27.15,27.15,26.85,26.89,276326.0,20.9467,20.9467,20.7153,20.7461,276326.0
2016-07-22 10:00:00,26.88,26.97,26.78,26.87,113754.0,20.7384,20.8078,20.6612,20.7307,113754.0
2016-07-22 10:30:00,26.87,26.93,26.84,26.91,150704.0,20.7307,20.777,20.7075,20.7615,150704.0
2016-07-22 11:00:00,26.91,26.93,26.84,26.9,88765.0,20.7615,20.777,20.7075,20.7538,88765.0
2016-07-22 11:30:00,26.89,26.92,26.84,26.87,102601.0,20.7461,20.7693,20.7075,20.7307,102601.0
2016-07-22 12:00:00,26.87,26.93,26.86,26.92,45417.0,20.7307,20.777,20.723,20.7693,45417.0
2016-07-22 12:30:00,26.92,26.93,26.89,26.9,42774.0,20.7693,20.777,20.7461,20.7538,42774.0
2016-07-22 13:00:00,26.9,26.92,26.85,26.86,30838.0,20.7538,20.7693,20.7153,20.723,30838.0
2016-07-22 13:30:00,26.85,26.95,26.84,26.94,304033.0,20.7153,20.7924,20.7075,20.7847,304033.0
2016-07-22 14:00:00,26.94,27.01,26.91,26.97,230257.0,20.7847,20.8387,20.7615,20.8078,230257.0
2016-07-22 14:30:00,26.97,27.01,26.96,26.99,105443.0,20.8078,20.8387,20.8001,20.8233,105443.0
2016-07-22 15:00:00,26.99,27.0,26.96,26.99,51931.0,20.8233,20.831,20.8001,20.8233,51931.0
2016-07-22 15:30:00,26.99,27.02,26.97,27.02,193127.0,20.8233,20.8464,20.8078,20.8464,193127.0
2016-07-25 09:30:00,26.81,26.82,26.62,26.68,164667.0,20.6844,20.6921,20.5378,20.5841,164667.0
2016-07-25 10:00:00,26.68,26.7,26.54,26.59,89927.0,20.5841,20.5995,20.4761,20.5147,89927.0
2016-07-25 10:30:00,26.58,26.59,26.49,26.52,110581.0,20.5069,20.5147,20.4375,20.4607,110581.0
2016-07-25 11:00:00,26.51,26.63,26.5,26.61,71695.0,20.4529,20.5455,20.4452,20.5301,71695.0
2016-07-25 11:30:00,26.61,26.62,26.53,26.58,74190.0,20.5301,20.5378,20.4684,20.5069,74190.0
2016-07-25 12:00:00,26.58,26.58,26.45,26.45,60967.0,20.5069,20.5069,20.4066,20.4066,60967.0
2016-07-25 12:30:00,26.46,26.52,26.45,26.47,94503.0,20.4144,20.4607,20.4066,20.4221,94503.0
2016-07-25 13:00:00,26.48,26.49,26.42,26.45,94866.0,20.4298,20.4375,20.3835,20.4066,94866.0
2016-07-25 13:30:00,26.46,26.5,26.44,26.5,49872.0,20.4144,20.4452,20.3989,20.4452,49872.0
2016-07-25 14:00:00,26.5,26.52,26.49,26.51,31498.0,20.4452,20.4607,20.4375,20.4529,31498.0
2016-07-25 14:30:00,26.51,26.55,26.5,26.51,37907.0,20.4529,20.4838,20.4452,20.4529,37907.0
2016-07-25 15:00:00,26.51,26.51,26.46,26.49,48166.0,20.4529,20.4529,20.4144,20.4375,48166.0
2016-07-25 15:30:00,26.49,26.55,26.48,26.55,126354.0,20.4375,20.4838,20.4298,20.4838,126354.0
2016-07-26 09:30:00,26.91,27.07,26.73,26.94,435886.0,20.7615,20.885,20.6227,20.7847,435886.0
2016-07-26 10:00:00,26.95,27.02,26.91,26.98,146478.0,20.7924,20.8464,20.7615,20.8156,146478.0
2016-07-26 10:30:00,26.99,27.0,26.83,26.88,221728.0,20.8233,20.831,20.6998,20.7384,221728.0
2016-07-26 11:00:00,26.87,26.98,26.8,26.93,250764.0,20.7307,20.8156,20.6767,20.777,250764.0
2016-07-26 11:30:00,26.93,26.95,26.84,26.85,152442.0,20.777,20.7924,20.7075,20.7153,152442.0
2016-07-26 12:00:00,26.86,26.96,26.85,26.95,208114.0,20.723,20.8001,20.7153,20.7924,208114.0
2016-07-26 12:30:00,26.95,27.01,26.92,26.98,107161.0,20.7924,20.8387,20.7693,20.8156,107161.0
2016-07-26 13:00:00,26.98,27.0,26.92,26.93,74012.0,20.8156,20.831,20.7693,20.777,74012.0
2016-07-26 13:30:00,26.92,26.95,26.91,26.93,47898.0,20.7693,20.7924,20.7615,20.777,47898.0
2016-07-26 14:00:00,26.94,26.95,26.89,26.93,69786.0,20.7847,20.7924,20.7461,20.777,69786.0
2016-07-26 14:30:00,26.93,27.02,26.92,26.96,264662.0,20.777,20.8464,20.7693,20.8001,264662.0
2016-07-26 15:00:00,26.96,27.07,26.95,27.06,152959.0,20.8001,20.885,20.7924,20.8773,152959.0
2016-07-26 15:30:00,27.06,27.21,27.06,27.16,456019.0,20.8773,20.993,20.8773,20.9544,456019.0
2016-07-27 09:30:00,27.04,27.18,27.04,27.11,246069.0,20.8618,20.9699,20.8618,20.9158,246069.0
2016-07-27 10:00:00,27.11,27.13,27.02,27.04,75917.0,20.9158,20.9313,20.8464,20.8618,75917.0
2016-07-27 10:30:00,27.03,27.04,26.68,26.72,315780.0,20.8541,20.8618,20.5841,20.615,315780.0
2016-07-27 11:00:00,26.72,26.79,26.64,26.67,191051.0,20.615,20.669,20.5532,20.5764,191051.0
2016-07-27 11:30:00,26.67,26.67,26.58,26.61,201936.0,20.5764,20.5764,20.5069,20.5301,201936.0
2016-07-27 12:00:00,26.61,26.62,26.5,26.56,119237.0,20.5301,20.5378,20.4452,20.4915,119237.0
2016-07-27 12:30:00,26.56,26.68,26.55,26.64,96743.0,20.4915,20.5841,20.4838,20.5532,96743.0
2016-07-27 13:00:00,26.64,26.64,26.56,26.57,35845.0,20.5532,20.5532,20.4915,20.4992,35845.0
2016-07-27 13:30:00,26.56,26.57,26.48,26.57,200933.0,20.4915,20.4992,20.4298,20.4992,200933.0
2016-07-27 14:00:00,26.57,26.59,26.47,26.51,162480.0,20.4992,20.5147,20.4221,20.4529,162480.0
2016-07-27 14:30:00,26.5,26.55,26.47,26.55,148052.0,20.4452,20.4838,20.4221,20.4838,148052.0
2016-07-27 15:00:00,26.55,26.68,26.53,26.64,170082.0,20.4838,20.5841,20.4684,20.5532,170082.0
2016-07-27 15:30:00,26.64,26.69,26.51,26.55,617925.0,20.5532,20.5918,20.4529,20.4838,617925.0
2016-07-28 09:30:00,26.53,26.61,26.28,26.53,214323.0,20.4684,20.5301,20.2755,20.4684,214323.0
2016-07-28 10:00:00,26.53,26.55,26.28,26.36,191591.0,20.4684,20.4838,20.2755,20.3372,191591.0
2016-07-28 10:30:00,26.37,26.42,26.21,26.22,205798.0,20.3449,20.3835,20.2215,20.2292,205798.0
2016-07-28 11:00:00,26.23,26.3,26.22,26.23,137658.0,20.2369,20.2909,20.2292,20.2369,137658.0
2016-07-28 11:30:00,26.23,26.33,26.11,26.33,152187.0,20.2369,20.3141,20.1443,20.3141,152187.0
2016-07-28 12:00:00,26.33,26.33,26.16,26.18,117196.0,20.3141,20.3141,20.1829,20.1983,117196.0
2016-07-28 12:30:00,26.18,26.22,26.17,26.21,67378.0,20.1983,20.2292,20.1906,20.2215,67378.0
2016-07-28 13:00:00,26.2,26.24,26.18,26.24,81597.0,20.2138,20.2446,20.1983,20.2446,81597.0
2016-07-28 13:30:00,26.24,26.26,26.19,26.26,76282.0,20.2446,20.2601,20.2061,20.2601,76282.0
2016-07-28 14:00:00,26.26,26.31,26.24,26.26,158313.0,20.2601,20.2986,20.2446,20.2601,158313.0
2016-07-28 14:30:00,26.26,26.29,26.21,26.21,117893.0,20.2601,20.2832,20.2215,20.2215,117893.0
2016-07-28 15:00:00,26.21,26.27,26.2,26.22,217835.0,20.2215,20.2678,20.2138,20.2292,217835.0
2016-07-28 15:30:00,26.23,26.29,26.22,26.27,424193.0,20.2369,20.2832,20.2292,20.2678,424193.0
2016-07-29 09:30:00,26.4,26.44,26.28,26.32,157757.0,20.3681,20.3989,20.2755,20.3063,157757.0
2016-07-29 10:00:00,26.32,26.47,26.26,26.43,247375.0,20.3063,20.4221,20.2601,20.3912,247375.0
2016-07-29 10:30:00,26.42,26.54,26.37,26.5,144686.0,20.3835,20.4761,20.3449,20.4452,144686.0
2016-07-29 11:00:00,26.5,26.67,26.5,26.57,185755.0,20.4452,20.5764,20.4452,20.4992,185755.0
2016-07-29 11:30:00,26.57,26.73,26.57,26.64,154505.0,20.4992,20.6227,20.4992,20.5532,154505.0
2016-07-29 12:00:00,26.64,26.68,26.54,26.55,89155.0,20.5532,20.5841,20.4761,20.4838,89155.0
2016-07-29 12:30:00,26.54,26.61,26.53,26.59,39499.0,20.4761,20.5301,20.4684,20.5147,39499.0
2016-07-29 13:00:00,26.6,26.66,26.58,26.64,69379.0,20.5224,20.5687,20.5069,20.5532,69379.0
2016-07-29 13:30:00,26.64,26.74,26.63,26.72,44225.0,20.5532,20.6304,20.5455,20.615,44225.0
2016-07-29 14:00:00,26.73,26.74,26.68,26.72,74092.0,20.6227,20.6304,20.5841,20.615,74092.0
2016-07-29 14:30:00,26.71,26.76,26.68,26.73,52367.0,20.6072,20.6458,20.5841,20.6227,52367.0
2016-07-29 15:00:00,26.73,26.74,26.67,26.74,93726.0,20.6227,20.6304,20.5764,20.6304,93726.0
2016-07-29 15:30:00,26.74,26.79,26.72,26.74,322136.0,20.6304,20.669,20.615,20.6304,322136.0
2016-08-01 09:30:00,26.48,26.51,26.17,26.29,463621.0,20.4298,20.4529,20.1906,20.2832,463621.0
2016-08-01 10:00:00,26.28,26.29,26.14,26.19,166989.0,20.2755,20.2832,20.1675,20.2061,166989.0
2016-08-01 10:30:00,26.19,26.19,26.1,26.14,117113.0,20.2061,20.2061,20.1366,20.1675,117113.0
2016-08-01 11:00:00,26.14,26.21,26.03,26.03,168859.0,20.1675,20.2215,20.0826,20.0826,168859.0
2016-08-01 11:30:00,26.03,26.05,25.92,25.93,154577.0,20.0826,20.098,19.9977,20.0055,154577.0
2016-08-01 12:00:00,25.93,25.99,25.87,25.91,88170.0,20.0055,20.0517,19.9592,19.99,88170.0
2016-08-01 12:30:00,25.92,25.95,25.89,25.9,89021.0,19.9977,20.0209,19.9746,19.9823,89021.0
2016-08-01 13:00:00,25.9,25.91,25.87,25.87,62686.0,19.9823,19.99,19.9592,19.9592,62686.0
2016-08-01 13:30:00,25.87,25.88,25.81,25.85,81205.0,19.9592,19.9669,19.9129,19.9437,81205.0
2016-08-01 14:00:00,25.85,25.89,25.81,25.81,96614.0,19.9437,19.9746,19.9129,19.9129,96614.0
2016-08-01 14:30:00,25.82,25.82,25.74,25.76,80923.0,19.9206,19.9206,19.8589,19.8743,80923.0
2016-08-01 15:00:00,25.75,25.75,25.61,25.61,163583.0,19.8666,19.8666,19.7586,19.7586,163583.0
2016-08-01 15:30:00,25.61,25.69,25.61,25.64,496040.0,19.7586,19.8203,19.7586,19.7817,496040.0
2016-08-02 09:30:00,26.05,26.05,25.78,25.89,354930.0,20.098,20.098,19.8897,19.9746,354930.0
2016-08-02 10:00:00,25.89,25.89,25.57,25.71,112399.0,19.9746,19.9746,19.7277,19.8357,112399.0
2016-08-02 10:30:00,25.71,25.75,25.49,25.5,173003.0,19.8357,19.8666,19.666,19.6737,173003.0
2016-08-02 11:00:00,25.5,25.74,25.49,25.7,257902.0,19.6737,19.8589,19.666,19.828,257902.0
2016-08-02 11:30:00,25.69,25.71,25.59,25.68,149847.0,19.8203,19.8357,19.7431,19.8126,149847.0
2016-08-02 12:00:00,25.69,25.76,25.57,25.71,152436.0,19.8203,19.8743,19.7277,19.8357,152436.0
2016-08-02 12:30:00,25.71,25.72,25.58,25.6,90833.0,19.8357,19.8434,19.7354,19.7509,90833.0
2016-08-02 13:00:00,25.59,25.61,25.54,25.55,102687.0,19.7431,19.7586,19.7046,19.7123,102687.0
2016-08-02 13:30:00,25.56,25.57,25.5,25.52,117142.0,19.72,19.7277,19.6737,19.6891,117142.0
2016-08-02 14:00:00,25.52,25.68,25.52,25.67,157899.0,19.6891,19.8126,19.6891,19.8049,157899.0
2016-08-02 14:30:00,25.67,25.76,25.66,25.75,97047.0,19.8049,19.8743,19.7971,19.8666,97047.0
2016-08-02 15:00:00,25.75,25.82,25.75,25.78,210402.0,19.8666,19.9206,19.8666,19.8897,210402.0
2016-08-02 15:30:00,25.78,25.82,25.7,25.8,518065.0,19.8897,19.9206,19.828,19.9052,518065.0
2016-08-03 09:30:00,25.61,25.9,25.61,25.85,292720.0,19.7586,19.9823,19.7586,19.9437,292720.0
2016-08-03 10:00:00,25.85,25.95,25.74,25.79,175905.0,19.9437,20.0209,19.8589,19.8974,175905.0
2016-08-03 10:30:00,25.77,26.05,25.57,26.01,365091.0,19.882,20.098,19.7277,20.0672,365091.0
2016-08-03 11:00:00,26.01,26.06,25.89,26.01,198633.0,20.0672,20.1058,19.9746,20.0672,198633.0
2016-08-03 11:30:00,26.0,26.11,25.96,26.11,160287.0,20.0595,20.1443,20.0286,20.1443,160287.0
2016-08-03 12:00:00,26.11,26.17,26.09,26.13,138916.0,20.1443,20.1906,20.1289,20.1598,138916.0
2016-08-03 12:30:00,26.13,26.15,26.05,26.05,222588.0,20.1598,20.1752,20.098,20.098,222588.0
2016-08-03 13:00:00,26.06,26.09,26.01,26.05,161375.0,20.1058,20.1289,20.0672,20.098,161375.0
2016-08-03 13:30:00,26.06,26.1,26.0,26.04,152399.0,20.1058,20.1366,20.0595,20.0903,152399.0
2016-08-03 14:00:00,26.04,26.08,25.99,26.0,168946.0,20.0903,20.1212,20.0517,20.0595,168946.0
2016-08-03 14:30:00,25.99,26.18,25.96,26.17,112756.0,20.0517,20.1983,20.0286,20.1906,112756.0
2016-08-03 15:00:00,26.16,26.27,26.05,26.26,377381.0,20.1829,20.2678,20.098,20.2601,377381.0
2016-08-03 15:30:00,26.25,26.28,26.2,26.22,336449.0,20.2523,20.2755,20.2138,20.2292,336449.0
2016-08-04 09:30:00,26.22,26.52,26.12,26.25,438377.0,20.2292,20.4607,20.152,20.2523,438377.0
2016-08-04 10:00:00,26.26,26.49,26.21,26.49,206744.0,20.2601,20.4375,20.2215,20.4375,206744.0
2016-08-04 10:30:00,26.49,26.65,26.47,26.63,296596.0,20.4375,20.561,20.4221,20.5455,296596.0
2016-08-04 11:00:00,26.62,26.83,26.55,26.76,225630.0,20.5378,20.6998,20.4838,20.6458,225630.0
2016-08-04 11:30:00,26.76,26.97,26.74,26.94,139845.0,20.6458,20.8078,20.6304,20.7847,139845.0
2016-08-04 12:00:00,26.94,26.98,26.91,26.96,145951.0,20.7847,20.8156,20.7615,20.8001,145951.0
2016-08-04 12:30:00,26.96,27.07,26.95,27.05,105339.0,20.8001,20.885,20.7924,20.8696,105339.0
2016-08-04 13:00:00,27.05,27.11,27.04,27.06,125980.0,20.8696,20.9158,20.8618,20.8773,125980.0
2016-08-04 13:30:00,27.05,27.07,27.0,27.06,171339.0,20.8696,20.885,20.831,20.8773,171339.0
2016-08-04 14:00:00,27.06,27.15,27.05,27.13,292743.0,20.8773,20.9467,20.8696,20.9313,292743.0
2016-08-04 14:30:00,27.12,27.14,26.96,27.01,178364.0,20.9236,20.939,20.8001,20.8387,178364.0
2016-08-04 15:00:00,27.01,27.03,26.92,26.92,134603.0,20.8387,20.8541,20.7693,20.7693,134603.0
2016-08-04 15:30:00,26.93,27.11,26.92,27.1,744092.0,20.777,20.9158,20.7693,20.9081,744092.0
2016-08-05 09:30:00,26.92,27.03,26.86,26.96,293014.0,20.7693,20.8541,20.723,20.8001,293014.0
2016-08-05 10:00:00,26.96,27.2,26.93,27.08,184801.0,20.8001,20.9853,20.777,20.8927,184801.0
2016-08-05 10:30:00,27.08,27.13,26.99,27.11,117078.0,20.8927,20.9313,20.8233,20.9158,117078.0
2016-08-05 11:00:00,27.11,27.21,27.08,27.14,167180.0,20.9158,20.993,20.8927,20.939,167180.0
2016-08-05 11:30:00,27.13,27.35,27.13,27.35,269920.0,20.9313,21.101,20.9313,21.101,269920.0
2016-08-05 12:00:00,27.35,27.41,27.32,27.39,100700.0,21.101,21.1473,21.0779,21.1319,100700.0
2016-08-05 12:30:00,27.4,27.45,27.39,27.43,107494.0,21.1396,21.1782,21.1319,21.1627,107494.0
2016-08-05 13:00:00,27.43,27.51,27.41,27.47,124145.0,21.1627,21.2245,21.1473,21.1936,124145.0
2016-08-05 13:30:00,27.48,27.65,27.46,27.6,156173.0,21.2013,21.3325,21.1859,21.2939,156173.0
2016-08-05 14:00:00,27.61,27.62,27.53,27.54,238094.0,21.3016,21.3093,21.2399,21.2476,238094.0
2016-08-05 14:30:00,27.53,27.56,27.5,27.56,85811.0,21.2399,21.263,21.2167,21.263,85811.0
2016-08-05 15:00:00,27.56,27.59,27.54,27.56,110421.0,21.263,21.2862,21.2476,21.263,110421.0
2016-08-05 15:30:00,27.57,27.57,27.51,27.53,227710.0,21.2707,21.2707,21.2245,21.2399,227710.0
2016-08-08 09:30:00,27.36,27.58,27.31,27.5,316846.0,21.1087,21.2785,21.0702,21.2167,316846.0
2016-08-08 10:00:00,27.5,27.73,27.49,27.68,373901.0,21.2167,21.3942,21.209,21.3556,373901.0
2016-08-08 10:30:00,27.68,27.8,27.67,27.73,311752.0,21.3556,21.4482,21.3479,21.3942,311752.0
2016-08-08 11:00:00,27.73,27.91,27.69,27.85,469682.0,21.3942,21.5331,21.3633,21.4868,469682.0
2016-08-08 11:30:00,27.85,27.95,27.82,27.93,176796.0,21.4868,21.5639,21.4636,21.5485,176796.0
2016-08-08 12:00:00,27.94,27.94,27.78,27.78,115875.0,21.5562,21.5562,21.4328,21.4328,115875.0
2016-08-08 12:30:00,27.79,27.82,27.71,27.77,106625.0,21.4405,21.4636,21.3788,21.4251,106625.0
2016-08-08 13:00:00,27.77,27.86,27.72,27.73,138605.0,21.4251,21.4945,21.3865,21.3942,138605.0
2016-08-08 13:30:00,27.73,27.82,27.72,27.8,48628.0,21.3942,21.4636,21.3865,21.4482,48628.0
2016-08-08 14:00:00,27.8,27.8,27.7,27.73,106937.0,21.4482,21.4482,21.371,21.3942,106937.0
2016-08-08 14:30:00,27.74,27.75,27.68,27.71,71756.0,21.4019,21.4096,21.3556,21.3788,71756.0
2016-08-08 15:00:00,27.71,27.71,27.62,27.63,103667.0,21.3788,21.3788,21.3093,21.317,103667.0
2016-08-08 15:30:00,27.63,27.65,27.61,27.62,251356.0,21.317,21.3325,21.3016,21.3093,251356.0
2016-08-09 09:30:00,27.95,27.97,27.85,27.89,283145.0,21.5639,21.5794,21.4868,21.5176,283145.0
2016-08-09 10:00:00,27.89,27.99,27.82,27.94,178246.0,21.5176,21.5948,21.4636,21.5562,178246.0
2016-08-09 10:30:00,27.95,27.95,27.82,27.85,141814.0,21.5639,21.5639,21.4636,21.4868,141814.0
2016-08-09 11:00:00,27.86,27.89,27.76,27.76,408720.0,21.4945,21.5176,21.4173,21.4173,408720.0
2016-08-09 11:30:00,27.76,27.81,27.71,27.71,142782.0,21.4173,21.4559,21.3788,21.3788,142782.0
2016-08-09 12:00:00,27.71,27.76,27.67,27.67,64803.0,21.3788,21.4173,21.3479,21.3479,64803.0
2016-08-09 12:30:00,27.67,27.68,27.61,27.61,92741.0,21.3479,21.3556,21.3016,21.3016,92741.0
2016-08-09 13:00:00,27.61,27.63,27.57,27.57,53889.0,21.3016,21.317,21.2707,21.2707,53889.0
2016-08-09 13:30:00,27.58,27.58,27.51,27.54,52538.0,21.2785,21.2785,21.2245,21.2476,52538.0
2016-08-09 14:00:00,27.53,27.56,27.5,27.54,93903.0,21.2399,21.263,21.2167,21.2476,93903.0
2016-08-09 14:30:00,27.54,27.58,27.52,27.57,178875.0,21.2476,21.2785,21.2322,21.2707,178875.0
2016-08-09 15:00:00,27.57,27.62,27.55,27.62,99558.0,21.2707,21.3093,21.2553,21.3093,99558.0
2016-08-09 15:30:00,27.62,27.65,27.59,27.64,244766.0,21.3093,21.3325,21.2862,21.3248,244766.0
2016-08-10 09:30:00,28.19,28.23,28.06,28.13,248286.0,21.7491,21.7799,21.6488,21.7028,248286.0
2016-08-10 10:00:00,28.13,28.14,28.02,28.03,125171.0,21.7028,21.7105,21.6179,21.6256,125171.0
2016-08-10 10:30:00,28.03,28.14,27.92,27.96,231884.0,21.6256,21.7105,21.5408,21.5716,231884.0
2016-08-10 11:00:00,27.96,28.0,27.77,27.88,180089.0,21.5716,21.6025,21.4251,21.5099,180089.0
2016-08-10 11:30:00,27.88,27.88,27.72,27.74,142312.0,21.5099,21.5099,21.3865,21.4019,142312.0
2016-08-10 12:00:00,27.74,27.83,27.71,27.79,48606.0,21.4019,21.4713,21.3788,21.4405,48606.0
2016-08-10 12:30:00,27.78,27.79,27.72,27.76,30817.0,21.4328,21.4405,21.3865,21.4173,30817.0
2016-08-10 13:00:00,27.77,27.8,27.74,27.78,90491.0,21.4251,21.4482,21.4019,21.4328,90491.0
2016-08-10 13:30:00,27.79,27.84,27.77,27.8,49107.0,21.4405,21.4791,21.4251,21.4482,49107.0
2016-08-10 14:00:00,27.8,27.84,27.76,27.77,110346.0,21.4482,21.4791,21.4173,21.4251,110346.0
2016-08-10 14:30:00,27.76,27.77,27.67,27.73,89982.0,21.4173,21.4251,21.3479,21.3942,89982.0
2016-08-10 15:00:00,27.73,27.78,27.72,27.75,123531.0,21.3942,21.4328,21.3865,21.4096,123531.0
2016-08-10 15:30:00,27.76,27.77,27.74,27.76,307877.0,21.4173,21.4251,21.4019,21.4173,307877.0
2016-08-11 09:30:00,27.84,27.96,27.8,27.91,174610.0,21.4791,21.5716,21.4482,21.5331,174610.0
2016-08-11 10:00:00,27.91,27.98,27.87,27.97,61219.0,21.5331,21.5871,21.5022,21.5794,61219.0
2016-08-11 10:30:00,27.97,28.14,27.96,28.08,86226.0,21.5794,21.7105,21.5716,21.6642,86226.0
2016-08-11 11:00:00,28.09,28.09,27.95,28.04,67271.0,21.6719,21.6719,21.5639,21.6334,67271.0
2016-08-11 11:30:00,28.04,28.08,27.98,27.99,133420.0,21.6334,21.6642,21.5871,21.5948,133420.0
2016-08-11 12:00:00,27.99,28.12,27.96,28.1,67457.0,21.5948,21.6951,21.5716,21.6797,67457.0
2016-08-11 12:30:00,28.11,28.13,28.07,28.12,145463.0,21.6874,21.7028,21.6565,21.6951,145463.0
2016-08-11 13:00:00,28.13,28.17,28.11,28.15,82539.0,21.7028,21.7337,21.6874,21.7182,82539.0
2016-08-11 13:30:00,28.16,28.18,28.14,28.14,63636.0,21.7259,21.7414,21.7105,21.7105,63636.0
2016-08-11 14:00:00,28.14,28.21,28.14,28.16,85119.0,21.7105,21.7645,21.7105,21.7259,85119.0
2016-08-11 14:30:00,28.15,28.16,28.11,28.12,68014.0,21.7182,21.7259,21.6874,21.6951,68014.0
2016-08-11 15:00:00,28.11,28.13,28.08,28.1,80507.0,21.6874,21.7028,21.6642,21.6797,80507.0
2016-08-11 15:30:00,28.1,28.1,28.04,28.05,118040.0,21.6797,21.6797,21.6334,21.6411,118040.0
2016-08-12 09:30:00,28.43,28.51,28.31,28.48,239940.0,21.9343,21.996,21.8417,21.9728,239940.0
2016-08-12 10:00:00,28.48,28.52,28.26,28.27,175051.0,21.9728,22.0037,21.8031,21.8108,175051.0
2016-08-12 10:30:00,28.26,28.27,28.16,28.22,103046.0,21.8031,21.8108,21.7259,21.7722,103046.0
2016-08-12 11:00:00,28.23,28.3,28.23,28.29,86319.0,21.7799,21.834,21.7799,21.8262,86319.0
2016-08-12 11:30:00,28.3,28.31,28.14,28.16,73502.0,21.834,21.8417,21.7105,21.7259,73502.0
2016-08-12 12:00:00,28.17,28.17,28.07,28.08,130121.0,21.7337,21.7337,21.6565,21.6642,130121.0
2016-08-12 12:30:00,28.08,28.11,28.06,28.07,74000.0,21.6642,21.6874,21.6488,21.6565,74000.0
2016-08-12 13:00:00,28.06,28.08,27.97,28.08,72450.0,21.6488,21.6642,21.5794,21.6642,72450.0
2016-08-12 13:30:00,28.08,28.08,28.01,28.03,65664.0,21.6642,21.6642,21.6102,21.6256,65664.0
2016-08-12 14:00:00,28.03,28.06,27.97,27.98,58367.0,21.6256,21.6488,21.5794,21.5871,58367.0
2016-08-12 14:30:00,27.97,27.98,27.89,27.92,106719.0,21.5794,21.5871,21.5176,21.5408,106719.0
2016-08-12 15:00:00,27.92,27.94,27.9,27.93,79368.0,21.5408,21.5562,21.5253,21.5485,79368.0
2016-08-12 15:30:00,27.93,27.94,27.86,27.91,271390.0,21.5485,21.5562,21.4945,21.5331,271390.0
2016-08-15 09:30:00,28.07,28.27,28.04,28.09,131615.0,21.6565,21.8108,21.6334,21.6719,131615.0
2016-08-15 10:00:00,28.11,28.32,28.1,28.28,94255.0,21.6874,21.8494,21.6797,21.8185,94255.0
2016-08-15 10:30:00,28.29,28.39,28.28,28.37,54311.0,21.8262,21.9034,21.8185,21.888,54311.0
2016-08-15 11:00:00,28.37,28.38,28.32,28.35,36510.0,21.888,21.8957,21.8494,21.8725,36510.0
2016-08-15 11:30:00,28.35,28.36,28.27,28.33,36177.0,21.8725,21.8802,21.8108,21.8571,36177.0
2016-08-15 12:00:00,28.33,28.36,28.31,28.33,55550.0,21.8571,21.8802,21.8417,21.8571,55550.0
2016-08-15 12:30:00,28.33,28.34,28.28,28.3,32083.0,21.8571,21.8648,21.8185,21.834,32083.0
2016-08-15 13:00:00,28.31,28.33,28.29,28.32,37296.0,21.8417,21.8571,21.8262,21.8494,37296.0
2016-08-15 13:30:00,28.32,28.35,28.32,28.34,42441.0,21.8494,21.8725,21.8494,21.8648,42441.0
2016-08-15 14:00:00,28.35,28.37,28.32,28.36,47723.0,21.8725,21.888,21.8494,21.8802,47723.0
2016-08-15 14:30:00,28.36,28.38,28.34,28.36,31248.0,21.8802,21.8957,21.8648,21.8802,31248.0
2016-08-15 15:00:00,28.36,28.39,28.34,28.35,51597.0,21.8802,21.9034,21.8648,21.8725,51597.0
2016-08-15 15:30:00,28.35,28.36,28.3,28.3,94666.0,21.8725,21.8802,21.834,21.834,94666.0
2016-08-16 09:30:00,29.22,29.28,28.97,29.22,499779.0,22.5438,22.59,22.3509,22.5438,499779.0
2016-08-16 10:00:00,29.21,29.3,29.01,29.04,330685.0,22.536,22.6055,22.3817,22.4049,330685.0
2016-08-16 10:30:00,29.05,29.23,29.04,29.09,189707.0,22.4126,22.5515,22.4049,22.4435,189707.0
2016-08-16 11:00:00,29.09,29.24,29.07,29.2,123884.0,22.4435,22.5592,22.428,22.5283,123884.0
2016-08-16 11:30:00,29.21,29.26,29.13,29.14,349661.0,22.536,22.5746,22.4743,22.482,349661.0
2016-08-16 12:00:00,29.14,29.17,29.06,29.08,143329.0,22.482,22.5052,22.4203,22.4357,143329.0
2016-08-16 12:30:00,29.07,29.12,29.06,29.09,90298.0,22.428,22.4666,22.4203,22.4435,90298.0
2016-08-16 13:00:00,29.09,29.13,29.06,29.08,93144.0,22.4435,22.4743,22.4203,22.4357,93144.0
2016-08-16 13:30:00,29.07,29.11,29.03,29.09,124930.0,22.428,22.4589,22.3972,22.4435,124930.0
2016-08-16 14:00:00,29.09,29.1,29.05,29.08,99939.0,22.4435,22.4512,22.4126,22.4357,99939.0
2016-08-16 14:30:00,29.07,29.13,29.05,29.11,84834.0,22.428,22.4743,22.4126,22.4589,84834.0
2016-08-16 15:00:00,29.11,29.12,29.06,29.07,80028.0,22.4589,22.4666,22.4203,22.428,80028.0
2016-08-16 15:30:00,29.07,29.11,29.06,29.08,192430.0,22.428,22.4589,22.4203,22.4357,192430.0
2016-08-17 09:30:00,28.98,29.02,28.69,28.7,228175.0,22.3586,22.3894,22.1348,22.1426,228175.0
2016-08-17 10:00:00,28.69,28.83,28.68,28.7,120799.0,22.1348,22.2429,22.1271,22.1426,120799.0
2016-08-17 10:30:00,28.71,29.01,28.69,28.97,358572.0,22.1503,22.3817,22.1348,22.3509,358572.0
2016-08-17 11:00:00,28.98,29.1,28.97,29.01,139556.0,22.3586,22.4512,22.3509,22.3817,139556.0
2016-08-17 11:30:00,29.02,29.04,28.96,28.99,139927.0,22.3894,22.4049,22.3432,22.3663,139927.0
2016-08-17 12:00:00,28.99,29.01,28.94,28.98,73439.0,22.3663,22.3817,22.3277,22.3586,73439.0
2016-08-17 12:30:00,28.98,29.03,28.95,29.0,93803.0,22.3586,22.3972,22.3354,22.374,93803.0
2016-08-17 13:00:00,29.01,29.18,29.0,29.16,133725.0,22.3817,22.5129,22.374,22.4975,133725.0
2016-08-17 13:30:00,29.17,29.22,29.12,29.15,102866.0,22.5052,22.5438,22.4666,22.4897,102866.0
2016-08-17 14:00:00,29.13,29.29,29.08,29.23,126426.0,22.4743,22.5978,22.4357,22.5515,126426.0
2016-08-17 14:30:00,29.23,29.25,29.15,29.18,115021.0,22.5515,22.5669,22.4897,22.5129,115021.0
2016-08-17 15:00:00,29.18,29.2,29.15,29.2,126944.0,22.5129,22.5283,22.4897,22.5283,126944.0
2016-08-17 15:30:00,29.2,29.25,29.19,29.23,195898.0,22.5283,22.5669,22.5206,22.5515,195898.0
2016-08-18 09:30:00,29.47,29.57,29.42,29.54,354470.0,22.7366,22.8138,22.6981,22.7906,354470.0
2016-08-18 10:00:00,29.54,29.63,29.51,29.59,141829.0,22.7906,22.8601,22.7675,22.8292,141829.0
2016-08-18 10:30:00,29.6,29.81,29.56,29.79,119005.0,22.8369,22.9989,22.8061,22.9835,119005.0
2016-08-18 11:00:00,29.79,29.83,29.74,29.81,164173.0,22.9835,23.0144,22.9449,22.9989,164173.0
2016-08-18 11:30:00,29.81,29.84,29.71,29.74,195350.0,22.9989,23.0221,22.9218,22.9449,195350.0
2016-08-18 12:00:00,29.74,29.75,29.68,29.72,103314.0,22.9449,22.9527,22.8986,22.9295,103314.0
2016-08-18 12:30:00,29.72,29.73,29.66,29.67,54729.0,22.9295,22.9372,22.8832,22.8909,54729.0
2016-08-18 13:00:00,29.67,29.76,29.66,29.74,74720.0,22.8909,22.9604,22.8832,22.9449,74720.0
2016-08-18 13:30:00,29.74,29.77,29.72,29.74,56724.0,22.9449,22.9681,22.9295,22.9449,56724.0
2016-08-18 14:00:00,29.75,29.82,29.74,29.76,85205.0,22.9527,23.0067,22.9449,22.9604,85205.0
2016-08-18 14:30:00,29.77,29.77,29.73,29.76,62795.0,22.9681,22.9681,22.9372,22.9604,62795.0
2016-08-18 15:00:00,29.76,29.82,29.75,29.8,103648.0,22.9604,23.0067,22.9527,22.9912,103648.0
2016-08-18 15:30:00,29.81,29.89,29.79,29.89,333251.0,22.9989,23.0607,22.9835,23.0607,333251.0
2016-08-19 09:30:00,29.33,29.39,29.19,29.25,216014.0,22.6286,22.6749,22.5206,22.5669,216014.0
2016-08-19 10:00:00,29.24,29.33,29.2,29.27,155196.0,22.5592,22.6286,22.5283,22.5823,155196.0
2016-08-19 10:30:00,29.27,29.29,29.16,29.25,87195.0,22.5823,22.5978,22.4975,22.5669,87195.0
2016-08-19 11:00:00,29.24,29.24,29.12,29.17,99894.0,22.5592,22.5592,22.4666,22.5052,99894.0
2016-08-19 11:30:00,29.18,29.18,29.03,29.06,85783.0,22.5129,22.5129,22.3972,22.4203,85783.0
2016-08-19 12:00:00,29.07,29.09,29.04,29.05,59860.0,22.428,22.4435,22.4049,22.4126,59860.0
2016-08-19 12:30:00,29.06,29.07,28.96,28.98,44939.0,22.4203,22.428,22.3432,22.3586,44939.0
2016-08-19 13:00:00,28.98,29.01,28.96,28.98,43661.0,22.3586,22.3817,22.3432,22.3586,43661.0
2016-08-19 13:30:00,28.97,29.04,28.97,28.99,166277.0,22.3509,22.4049,22.3509,22.3663,166277.0
2016-08-19 14:00:00,28.99,29.03,28.98,29.01,231361.0,22.3663,22.3972,22.3586,22.3817,231361.0
2016-08-19 14:30:00,29.0,29.13,28.98,29.12,278540.0,22.374,22.4743,22.3586,22.4666,278540.0
2016-08-19 15:00:00,29.13,29.19,29.13,29.19,110449.0,22.4743,22.5206,22.4743,22.5206,110449.0
2016-08-19 15:30:00,29.2,29.21,29.1,29.1,193999.0,22.5283,22.536,22.4512,22.4512,193999.0
2016-08-22 09:30:00,28.94,28.95,28.59,28.69,490241.0,22.3277,22.3354,22.0577,22.1348,490241.0
2016-08-22 10:00:00,28.68,28.77,28.64,28.72,268228.0,22.1271,22.1966,22.0963,22.158,268228.0
2016-08-22 10:30:00,28.72,28.92,28.72,28.89,146378.0,22.158,22.3123,22.158,22.2892,146378.0
2016-08-22 11:00:00,28.89,28.93,28.62,28.62,359576.0,22.2892,22.32,22.0808,22.0808,359576.0
2016-08-22 11:30:00,28.62,28.66,28.6,28.63,88781.0,22.0808,22.1117,22.0654,22.0886,88781.0
2016-08-22 12:00:00,28.63,28.71,28.6,28.65,37835.0,22.0886,22.1503,22.0654,22.104,37835.0
2016-08-22 12:30:00,28.65,28.69,28.62,28.64,78384.0,22.104,22.1348,22.0808,22.0963,78384.0
2016-08-22 13:00:00,28.64,28.66,28.59,28.62,54257.0,22.0963,22.1117,22.0577,22.0808,54257.0
2016-08-22 13:30:00,28.61,28.67,28.59,28.61,130629.0,22.0731,22.1194,22.0577,22.0731,130629.0
2016-08-22 14:00:00,28.61,28.64,28.58,28.59,87121.0,22.0731,22.0963,22.05,22.0577,87121.0
2016-08-22 14:30:00,28.58,28.63,28.57,28.62,66474.0,22.05,22.0886,22.0423,22.0808,66474.0
2016-08-22 15:00:00,28.62,28.63,28.6,28.62,177741.0,22.0808,22.0886,22.0654,22.0808,177741.0
2016-08-22 15:30:00,28.63,28.64,28.6,28.61,214205.0,22.0886,22.0963,22.0654,22.0731,214205.0
2016-08-23 09:30:00,28.87,28.98,28.69,28.8,492051.0,22.2737,22.3586,22.1348,22.2197,492051.0
2016-08-23 10:00:00,28.81,28.93,28.79,28.92,117300.0,22.2274,22.32,22.212,22.3123,117300.0
2016-08-23 10:30:00,28.93,29.03,28.89,29.0,516206.0,22.32,22.3972,22.2892,22.374,516206.0
2016-08-23 11:00:00,29.01,29.01,28.88,28.95,276650.0,22.3817,22.3817,22.2814,22.3354,276650.0
2016-08-23 11:30:00,28.95,29.0,28.85,28.85,166809.0,22.3354,22.374,22.2583,22.2583,166809.0
2016-08-23 12:00:00,28.84,28.91,28.84,28.88,56575.0,22.2506,22.3046,22.2506,22.2814,56575.0
2016-08-23 12:30:00,28.87,28.94,28.87,28.92,60809.0,22.2737,22.3277,22.2737,22.3123,60809.0
2016-08-23 13:00:00,28.92,28.95,28.89,28.94,54523.0,22.3123,22.3354,22.2892,22.3277,54523.0
2016-08-23 13:30:00,28.94,28.95,28.92,28.94,45905.0,22.3277,22.3354,22.3123,22.3277,45905.0
2016-08-23 14:00:00,28.93,28.94,28.88,28.9,62964.0,22.32,22.3277,22.2814,22.2969,62964.0
2016-08-23 14:30:00,28.9,28.94,28.89,28.9,65088.0,22.2969,22.3277,22.2892,22.2969,65088.0
2016-08-23 15:00:00,28.9,28.9,28.84,28.85,75892.0,22.2969,22.2969,22.2506,22.2583,75892.0
2016-08-23 15:30:00,28.85,28.85,28.8,28.82,269175.0,22.2583,22.2583,22.2197,22.2351,269175.0
2016-08-24 09:30:00,28.78,28.82,28.62,28.62,270233.0,22.2043,22.2351,22.0808,22.0808,270233.0
2016-08-24 10:00:00,28.62,28.68,28.57,28.66,170514.0,22.0808,22.1271,22.0423,22.1117,170514.0
2016-08-24 10:30:00,28.65,28.66,28.52,28.58,126819.0,22.104,22.1117,22.0037,22.05,126819.0
2016-08-24 11:00:00,28.58,28.6,28.53,28.58,86560.0,22.05,22.0654,22.0114,22.05,86560.0
2016-08-24 11:30:00,28.57,28.58,28.48,28.51,66617.0,22.0423,22.05,21.9728,21.996,66617.0
2016-08-24 12:00:00,28.52,28.62,28.51,28.6,53798.0,22.0037,22.0808,21.996,22.0654,53798.0
2016-08-24 12:30:00,28.61,28.69,28.6,28.68,52318.0,22.0731,22.1348,22.0654,22.1271,52318.0
2016-08-24 13:00:00,28.67,28.7,28.64,28.65,36852.0,22.1194,22.1426,22.0963,22.104,36852.0
2016-08-24 13:30:00,28.64,28.65,28.6,28.64,44229.0,22.0963,22.104,22.0654,22.0963,44229.0
2016-08-24 14:00:00,28.63,28.63,28.51,28.53,61905.0,22.0886,22.0886,21.996,22.0114,61905.0
2016-08-24 14:30:00,28.53,28.57,28.51,28.56,48595.0,22.0114,22.0423,21.996,22.0345,48595.0
2016-08-24 15:00:00,28.55,28.56,28.43,28.45,106191.0,22.0268,22.0345,21.9343,21.9497,106191.0
2016-08-24 15:30:00,28.44,28.46,28.38,28.4,229117.0,21.942,21.9574,21.8957,21.9111,229117.0
2016-08-25 09:30:00,28.25,28.38,28.1,28.28,214970.0,21.7954,21.8957,21.6797,21.8185,214970.0
2016-08-25 10:00:00,28.27,28.42,28.26,28.31,195294.0,21.8108,21.9265,21.8031,21.8417,195294.0
2016-08-25 10:30:00,28.31,28.32,28.24,28.3,105261.0,21.8417,21.8494,21.7877,21.834,105261.0
2016-08-25 11:00:00,28.31,28.36,28.3,28.31,119099.0,21.8417,21.8802,21.834,21.8417,119099.0
2016-08-25 11:30:00,28.31,28.34,28.23,28.25,83057.0,21.8417,21.8648,21.7799,21.7954,83057.0
2016-08-25 12:00:00,28.25,28.29,28.2,28.26,35995.0,21.7954,21.8262,21.7568,21.8031,35995.0
2016-08-25 12:30:00,28.27,28.31,28.25,28.28,70365.0,21.8108,21.8417,21.7954,21.8185,70365.0
2016-08-25 13:00:00,28.29,28.32,28.25,28.26,39338.0,21.8262,21.8494,21.7954,21.8031,39338.0
2016-08-25 13:30:00,28.27,28.27,28.19,28.27,117846.0,21.8108,21.8108,21.7491,21.8108,117846.0
2016-08-25 14:00:00,28.27,28.29,28.21,28.28,76009.0,21.8108,21.8262,21.7645,21.8185,76009.0
2016-08-25 14:30:00,28.28,28.29,28.24,28.25,88513.0,21.8185,21.8262,21.7877,21.7954,88513.0
2016-08-25 15:00:00,28.25,28.31,28.24,28.29,93872.0,21.7954,21.8417,21.7877,21.8262,93872.0
2016-08-25 15:30:00,28.28,28.28,28.22,28.26,193348.0,21.8185,21.8185,21.7722,21.8031,193348.0
2016-08-26 09:30:00,28.46,28.57,28.36,28.51,173606.0,21.9574,22.0423,21.8802,21.996,173606.0
2016-08-26 10:00:00,28.49,28.75,28.25,28.71,197641.0,21.9805,22.1811,21.7954,22.1503,197641.0
2016-08-26 10:30:00,28.72,28.73,28.57,28.64,84889.0,22.158,22.1657,22.0423,22.0963,84889.0
2016-08-26 11:00:00,28.63,28.73,28.62,28.66,128065.0,22.0886,22.1657,22.0808,22.1117,128065.0
2016-08-26 11:30:00,28.66,28.67,28.34,28.35,90387.0,22.1117,22.1194,21.8648,21.8725,90387.0
2016-08-26 12:00:00,28.35,28.35,28.14,28.21,147120.0,21.8725,21.8725,21.7105,21.7645,147120.0
2016-08-26 12:30:00,28.22,28.29,28.18,28.27,51255.0,21.7722,21.8262,21.7414,21.8108,51255.0
2016-08-26 13:00:00,28.26,28.31,28.18,28.22,55689.0,21.8031,21.8417,21.7414,21.7722,55689.0
2016-08-26 13:30:00,28.23,28.23,28.11,28.15,38747.0,21.7799,21.7799,21.6874,21.7182,38747.0
2016-08-26 14:00:00,28.14,28.16,28.05,28.08,56439.0,21.7105,21.7259,21.6411,21.6642,56439.0
2016-08-26 14:30:00,28.07,28.09,28.02,28.04,73329.0,21.6565,21.6719,21.6179,21.6334,73329.0
2016-08-26 15:00:00,28.03,28.2,28.02,28.17,123485.0,21.6256,21.7568,21.6179,21.7337,123485.0
2016-08-26 15:30:00,28.17,28.22,28.15,28.17,134373.0,21.7337,21.7722,21.7182,21.7337,134373.0
2016-08-29 09:30:00,27.66,27.95,27.64,27.83,389886.0,21.3402,21.5639,21.3248,21.4713,389886.0
2016-08-29 10:00:00,27.84,27.95,27.83,27.87,126085.0,21.4791,21.5639,21.4713,21.5022,126085.0
2016-08-29 10:30:00,27.87,27.9,27.79,27.81,132888.0,21.5022,21.5253,21.4405,21.4559,132888.0
2016-08-29 11:00:00,27.81,27.94,27.81,27.87,89606.0,21.4559,21.5562,21.4559,21.5022,89606.0
2016-08-29 11:30:00,27.88,27.98,27.86,27.96,92391.0,21.5099,21.5871,21.4945,21.5716,92391.0
2016-08-29 12:00:00,27.96,28.03,27.93,28.03,77414.0,21.5716,21.6256,21.5485,21.6256,77414.0
2016-08-29 12:30:00,28.03,28.1,28.02,28.08,61694.0,21.6256,21.6797,21.6179,21.6642,61694.0
2016-08-29 13:00:00,28.09,28.18,28.08,28.17,47353.0,21.6719,21.7414,21.6642,21.7337,47353.0
2016-08-29 13:30:00,28.17,28.19,28.12,28.18,69429.0,21.7337,21.7491,21.6951,21.7414,69429.0
2016-08-29 14:00:00,28.18,28.2,28.1,28.12,71312.0,21.7414,21.7568,21.6797,21.6951,71312.0
2016-08-29 14:30:00,28.13,28.15,28.09,28.13,65110.0,21.7028,21.7182,21.6719,21.7028,65110.0
2016-08-29 15:00:00,28.14,28.14,28.05,28.05,64909.0,21.7105,21.7105,21.6411,21.6411,64909.0
2016-08-29 15:30:00,28.06,28.11,28.04,28.08,194916.0,21.6488,21.6874,21.6334,21.6642,194916.0
2016-08-30 09:30:00,28.11,28.37,28.11,28.28,291510.0,21.6874,21.888,21.6874,21.8185,291510.0
2016-08-30 10:00:00,28.29,28.33,28.15,28.19,108035.0,21.8262,21.8571,21.7182,21.7491,108035.0
2016-08-30 10:30:00,28.19,28.19,28.05,28.1,103824.0,21.7491,21.7491,21.6411,21.6797,103824.0
2016-08-30 11:00:00,28.09,28.22,28.09,28.15,120563.0,21.6719,21.7722,21.6719,21.7182,120563.0
2016-08-30 11:30:00,28.16,28.22,28.1,28.2,84911.0,21.7259,21.7722,21.6797,21.7568,84911.0
2016-08-30 12:00:00,28.2,28.23,28.18,28.18,77366.0,21.7568,21.7799,21.7414,21.7414,77366.0
2016-08-30 12:30:00,28.17,28.18,28.1,28.11,58810.0,21.7337,21.7414,21.6797,21.6874,58810.0
2016-08-30 13:00:00,28.1,28.1,28.02,28.03,62282.0,21.6797,21.6797,21.6179,21.6256,62282.0
2016-08-30 13:30:00,28.04,28.04,27.97,28.03,58671.0,21.6334,21.6334,21.5794,21.6256,58671.0
2016-08-30 14:00:00,28.04,28.04,27.91,27.93,100449.0,21.6334,21.6334,21.5331,21.5485,100449.0
2016-08-30 14:30:00,27.93,27.98,27.9,27.95,64861.0,21.5485,21.5871,21.5253,21.5639,64861.0
2016-08-30 15:00:00,27.95,27.96,27.9,27.94,91139.0,21.5639,21.5716,21.5253,21.5562,91139.0
2016-08-30 15:30:00,27.94,27.95,27.92,27.93,237997.0,21.5562,21.5639,21.5408,21.5485,237997.0
2016-08-31 09:30:00,27.75,27.83,27.64,27.76,235319.0,21.4096,21.4713,21.3248,21.4173,235319.0
2016-08-31 10:00:00,27.75,27.79,27.69,27.71,157804.0,21.4096,21.4405,21.3633,21.3788,157804.0
2016-08-31 10:30:00,27.71,27.72,27.47,27.47,145417.0,21.3788,21.3865,21.1936,21.1936,145417.0
2016-08-31 11:00:00,27.47,27.56,27.46,27.54,112693.0,21.1936,21.263,21.1859,21.2476,112693.0
2016-08-31 11:30:00,27.54,27.54,27.44,27.49,86442.0,21.2476,21.2476,21.1704,21.209,86442.0
2016-08-31 12:00:00,27.48,27.49,27.42,27.45,49337.0,21.2013,21.209,21.155,21.1782,49337.0
2016-08-31 12:30:00,27.45,27.55,27.41,27.5,54581.0,21.1782,21.2553,21.1473,21.2167,54581.0
2016-08-31 13:00:00,27.49,27.51,27.42,27.47,54179.0,21.209,21.2245,21.155,21.1936,54179.0
2016-08-31 13:30:00,27.46,27.47,27.42,27.43,37281.0,21.1859,21.1936,21.155,21.1627,37281.0
2016-08-31 14:00:00,27.42,27.53,27.42,27.46,40321.0,21.155,21.2399,21.155,21.1859,40321.0
2016-08-31 14:30:00,27.46,27.47,27.39,27.39,33553.0,21.1859,21.1936,21.1319,21.1319,33553.0
2016-08-31 15:00:00,27.39,27.43,27.38,27.42,96290.0,21.1319,21.1627,21.1242,21.155,96290.0
2016-08-31 15:30:00,27.43,27.49,27.41,27.45,299370.0,21.1627,21.209,21.1473,21.1782,299370.0
2016-09-01 09:30:00,27.28,27.34,27.13,27.16,185605.0,21.047,21.0933,20.9313,20.9544,185605.0
2016-09-01 10:00:00,27.16,27.36,27.14,27.22,296807.0,20.9544,21.1087,20.939,21.0007,296807.0
2016-09-01 10:30:00,27.22,27.22,27.08,27.13,219555.0,21.0007,21.0007,20.8927,20.9313,219555.0
2016-09-01 11:00:00,27.12,27.22,27.08,27.2,154752.0,20.9236,21.0007,20.8927,20.9853,154752.0
2016-09-01 11:30:00,27.2,27.21,27.14,27.19,109758.0,20.9853,20.993,20.939,20.9776,109758.0
2016-09-01 12:00:00,27.19,27.32,27.17,27.31,85125.0,20.9776,21.0779,20.9621,21.0702,85125.0
2016-09-01 12:30:00,27.32,27.35,27.27,27.27,61963.0,21.0779,21.101,21.0393,21.0393,61963.0
2016-09-01 13:00:00,27.27,27.28,27.23,27.26,88038.0,21.0393,21.047,21.0084,21.0316,88038.0
2016-09-01 13:30:00,27.25,27.28,27.21,27.22,58653.0,21.0239,21.047,20.993,21.0007,58653.0
2016-09-01 14:00:00,27.22,27.26,27.16,27.25,106167.0,21.0007,21.0316,20.9544,21.0239,106167.0
2016-09-01 14:30:00,27.25,27.3,27.23,27.26,66213.0,21.0239,21.0624,21.0084,21.0316,66213.0
2016-09-01 15:00:00,27.25,27.26,27.19,27.25,128783.0,21.0239,21.0316,20.9776,21.0239,128783.0
2016-09-01 15:30:00,27.24,27.38,27.22,27.34,216708.0,21.0161,21.1242,21.0007,21.0933,216708.0
2016-09-02 09:30:00,27.56,27.75,27.55,27.6,300509.0,21.263,21.4096,21.2553,21.2939,300509.0
2016-09-02 10:00:00,27.6,27.63,27.31,27.35,171459.0,21.2939,21.317,21.0702,21.101,171459.0
2016-09-02 10:30:00,27.35,27.46,27.28,27.42,139942.0,21.101,21.1859,21.047,21.155,139942.0
2016-09-02 11:00:00,27.43,27.57,27.42,27.55,121422.0,21.1627,21.2707,21.155,21.2553,121422.0
2016-09-02 11:30:00,27.56,27.57,27.45,27.49,129554.0,21.263,21.2707,21.1782,21.209,129554.0
2016-09-02 12:00:00,27.49,27.52,27.39,27.39,46402.0,21.209,21.2322,21.1319,21.1319,46402.0
2016-09-02 12:30:00,27.39,27.45,27.38,27.41,70504.0,21.1319,21.1782,21.1242,21.1473,70504.0
2016-09-02 13:00:00,27.42,27.44,27.38,27.41,83802.0,21.155,21.1704,21.1242,21.1473,83802.0
2016-09-02 13:30:00,27.41,27.42,27.32,27.36,127915.0,21.1473,21.155,21.0779,21.1087,127915.0
2016-09-02 14:00:00,27.35,27.43,27.34,27.39,113752.0,21.101,21.1627,21.0933,21.1319,113752.0
2016-09-02 14:30:00,27.39,27.42,27.37,27.38,65191.0,21.1319,21.155,21.1164,21.1242,65191.0
2016-09-02 15:00:00,27.37,27.43,27.37,27.42,95236.0,21.1164,21.1627,21.1164,21.155,95236.0
2016-09-02 15:30:00,27.41,27.44,27.37,27.39,167379.0,21.1473,21.1704,21.1164,21.1319,167379.0
2016-09-06 09:30:00,27.5,27.56,27.32,27.32,156343.0,21.2167,21.263,21.0779,21.0779,156343.0
2016-09-06 10:00:00,27.32,27.45,27.26,27.39,117239.0,21.0779,21.1782,21.0316,21.1319,117239.0
2016-09-06 10:30:00,27.38,27.45,27.33,27.35,80388.0,21.1242,21.1782,21.0856,21.101,80388.0
2016-09-06 11:00:00,27.35,27.37,27.29,27.34,66784.0,21.101,21.1164,21.0547,21.0933,66784.0
2016-09-06 11:30:00,27.34,27.37,27.3,27.36,61426.0,21.0933,21.1164,21.0624,21.1087,61426.0
2016-09-06 12:00:00,27.37,27.42,27.35,27.41,38985.0,21.1164,21.155,21.101,21.1473,38985.0
2016-09-06 12:30:00,27.41,27.47,27.4,27.42,26844.0,21.1473,21.1936,21.1396,21.155,26844.0
2016-09-06 13:00:00,27.43,27.47,27.42,27.46,26327.0,21.1627,21.1936,21.155,21.1859,26327.0
2016-09-06 13:30:00,27.46,27.49,27.44,27.49,23126.0,21.1859,21.209,21.1704,21.209,23126.0
2016-09-06 14:00:00,27.48,27.53,27.47,27.53,47368.0,21.2013,21.2399,21.1936,21.2399,47368.0
2016-09-06 14:30:00,27.53,27.56,27.52,27.56,40266.0,21.2399,21.263,21.2322,21.263,40266.0
2016-09-06 15:00:00,27.56,27.59,27.53,27.57,97564.0,21.263,21.2862,21.2399,21.2707,97564.0
2016-09-06 15:30:00,27.56,27.64,27.54,27.64,167709.0,21.263,21.3248,21.2476,21.3248,167709.0
2016-09-07 09:30:00,27.68,27.84,27.64,27.68,236790.0,21.3556,21.4791,21.3248,21.3556,236790.0
2016-09-07 10:00:00,27.68,27.72,27.61,27.7,196065.0,21.3556,21.3865,21.3016,21.371,196065.0
2016-09-07 10:30:00,27.7,27.71,27.52,27.6,128803.0,21.371,21.3788,21.2322,21.2939,128803.0
2016-09-07 11:00:00,27.59,27.65,27.56,27.57,99178.0,21.2862,21.3325,21.263,21.2707,99178.0
2016-09-07 11:30:00,27.58,27.61,27.56,27.6,147439.0,21.2785,21.3016,21.263,21.2939,147439.0
2016-09-07 12:00:00,27.59,27.59,27.44,27.46,65972.0,21.2862,21.2862,21.1704,21.1859,65972.0
2016-09-07 12:30:00,27.46,27.51,27.44,27.49,56054.0,21.1859,21.2245,21.1704,21.209,56054.0
2016-09-07 13:00:00,27.48,27.51,27.46,27.47,84241.0,21.2013,21.2245,21.1859,21.1936,84241.0
2016-09-07 13:30:00,27.47,27.51,27.45,27.45,58340.0,21.1936,21.2245,21.1782,21.1782,58340.0
2016-09-07 14:00:00,27.46,27.57,27.43,27.57,120328.0,21.1859,21.2707,21.1627,21.2707,120328.0
2016-09-07 14:30:00,27.57,27.57,27.53,27.54,126549.0,21.2707,21.2707,21.2399,21.2476,126549.0
2016-09-07 15:00:00,27.54,27.56,27.53,27.55,130311.0,21.2476,21.263,21.2399,21.2553,130311.0
2016-09-07 15:30:00,27.55,27.56,27.52,27.55,376785.0,21.2553,21.263,21.2322,21.2553,376785.0
2016-09-08 09:30:00,27.49,27.63,27.37,27.38,339406.0,21.209,21.317,21.1164,21.1242,339406.0
2016-09-08 10:00:00,27.37,27.45,27.32,27.41,470064.0,21.1164,21.1782,21.0779,21.1473,470064.0
2016-09-08 10:30:00,27.41,27.59,27.39,27.59,252888.0,21.1473,21.2862,21.1319,21.2862,252888.0
2016-09-08 11:00:00,27.59,27.79,27.58,27.64,340120.0,21.2862,21.4405,21.2785,21.3248,340120.0
2016-09-08 11:30:00,27.64,27.69,27.57,27.65,301516.0,21.3248,21.3633,21.2707,21.3325,301516.0
2016-09-08 12:00:00,27.66,27.67,27.58,27.63,279667.0,21.3402,21.3479,21.2785,21.317,279667.0
2016-09-08 12:30:00,27.63,27.81,27.61,27.81,341333.0,21.317,21.4559,21.3016,21.4559,341333.0
2016-09-08 13:00:00,27.8,27.83,27.76,27.79,132932.0,21.4482,21.4713,21.4173,21.4405,132932.0
2016-09-08 13:30:00,27.78,27.79,27.73,27.75,124695.0,21.4328,21.4405,21.3942,21.4096,124695.0
2016-09-08 14:00:00,27.76,27.76,27.69,27.69,162919.0,21.4173,21.4173,21.3633,21.3633,162919.0
2016-09-08 14:30:00,27.69,27.69,27.61,27.65,183426.0,21.3633,21.3633,21.3016,21.3325,183426.0
2016-09-08 15:00:00,27.65,27.66,27.56,27.61,162586.0,21.3325,21.3402,21.263,21.3016,162586.0
2016-09-08 15:30:00,27.6,27.65,27.55,27.61,433484.0,21.2939,21.3325,21.2553,21.3016,433484.0
2016-09-09 09:30:00,27.5,27.5,27.09,27.14,580959.0,21.2167,21.2167,20.9004,20.939,580959.0
2016-09-09 10:00:00,27.14,27.18,26.97,27.05,285513.0,20.939,20.9699,20.8078,20.8696,285513.0
2016-09-09 10:30:00,27.05,27.05,26.85,26.91,192514.0,20.8696,20.8696,20.7153,20.7615,192514.0
2016-09-09 11:00:00,26.91,26.91,26.81,26.9,224010.0,20.7615,20.7615,20.6844,20.7538,224010.0
2016-09-09 11:30:00,26.9,26.92,26.68,26.7,161427.0,20.7538,20.7693,20.5841,20.5995,161427.0
2016-09-09 12:00:00,26.7,26.75,26.51,26.51,245601.0,20.5995,20.6381,20.4529,20.4529,245601.0
2016-09-09 12:30:00,26.51,26.56,26.49,26.55,91615.0,20.4529,20.4915,20.4375,20.4838,91615.0
2016-09-09 13:00:00,26.54,26.57,26.42,26.45,125650.0,20.4761,20.4992,20.3835,20.4066,125650.0
2016-09-09 13:30:00,26.44,26.53,26.42,26.53,131281.0,20.3989,20.4684,20.3835,20.4684,131281.0
2016-09-09 14:00:00,26.52,26.52,26.41,26.52,122512.0,20.4607,20.4607,20.3758,20.4607,122512.0
2016-09-09 14:30:00,26.52,26.63,26.5,26.6,193477.0,20.4607,20.5455,20.4452,20.5224,193477.0
2016-09-09 15:00:00,26.59,26.61,26.52,26.57,136776.0,20.5147,20.5301,20.4607,20.4992,136776.0
2016-09-09 15:30:00,26.57,26.58,26.44,26.45,310778.0,20.4992,20.5069,20.3989,20.4066,310778.0
2016-09-12 09:30:00,26.07,26.33,25.96,26.29,414453.0,20.1135,20.3141,20.0286,20.2832,414453.0
2016-09-12 10:00:00,26.28,26.39,26.22,26.37,208677.0,20.2755,20.3604,20.2292,20.3449,208677.0
2016-09-12 10:30:00,26.38,26.4,26.26,26.3,294737.0,20.3526,20.3681,20.2601,20.2909,294737.0
2016-09-12 11:00:00,26.3,26.55,26.3,26.52,262408.0,20.2909,20.4838,20.2909,20.4607,262408.0
2016-09-12 11:30:00,26.52,26.58,26.46,26.47,235377.0,20.4607,20.5069,20.4144,20.4221,235377.0
2016-09-12 12:00:00,26.48,26.48,26.37,26.45,171198.0,20.4298,20.4298,20.3449,20.4066,171198.0
2016-09-12 12:30:00,26.45,26.53,26.44,26.49,138517.0,20.4066,20.4684,20.3989,20.4375,138517.0
2016-09-12 13:00:00,26.49,26.68,26.48,26.5,194558.0,20.4375,20.5841,20.4298,20.4452,194558.0
2016-09-12 13:30:00,26.51,26.68,26.46,26.68,186337.0,20.4529,20.5841,20.4144,20.5841,186337.0
2016-09-12 14:00:00,26.67,26.79,26.66,26.69,130294.0,20.5764,20.669,20.5687,20.5918,130294.0
2016-09-12 14:30:00,26.7,26.8,26.7,26.76,99422.0,20.5995,20.6767,20.5995,20.6458,99422.0
2016-09-12 15:00:00,26.76,26.8,26.72,26.73,96255.0,20.6458,20.6767,20.615,20.6227,96255.0
2016-09-12 15:30:00,26.74,26.84,26.73,26.76,287889.0,20.6304,20.7075,20.6227,20.6458,287889.0
2016-09-13 09:30:00,26.21,26.44,26.15,26.17,369372.0,20.2215,20.3989,20.1752,20.1906,369372.0
2016-09-13 10:00:00,26.15,26.22,26.04,26.1,227165.0,20.1752,20.2292,20.0903,20.1366,227165.0
2016-09-13 10:30:00,26.11,26.18,26.03,26.03,168631.0,20.1443,20.1983,20.0826,20.0826,168631.0
2016-09-13 11:00:00,26.04,26.13,25.95,26.04,201320.0,20.0903,20.1598,20.0209,20.0903,201320.0
2016-09-13 11:30:00,26.05,26.08,25.98,26.05,161562.0,20.098,20.1212,20.044,20.098,161562.0
2016-09-13 12:00:00,26.06,26.13,26.01,26.02,65833.0,20.1058,20.1598,20.0672,20.0749,65833.0
2016-09-13 12:30:00,26.02,26.06,25.99,26.03,72908.0,20.0749,20.1058,20.0517,20.0826,72908.0
2016-09-13 13:00:00,26.02,26.14,25.94,26.14,99736.0,20.0749,20.1675,20.0132,20.1675,99736.0
2016-09-13 13:30:00,26.15,26.2,26.0,26.04,107067.0,20.1752,20.2138,20.0595,20.0903,107067.0
2016-09-13 14:00:00,26.03,26.03,25.91,25.92,122074.0,20.0826,20.0826,19.99,19.9977,122074.0
2016-09-13 14:30:00,25.91,26.05,25.88,25.99,145786.0,19.99,20.098,19.9669,20.0517,145786.0
2016-09-13 15:00:00,25.99,26.1,25.96,26.08,142048.0,20.0517,20.1366,20.0286,20.1212,142048.0
2016-09-13 15:30:00,26.08,26.14,26.0,26.03,331043.0,20.1212,20.1675,20.0595,20.0826,331043.0
2016-09-14 09:30:00,25.95,26.11,25.9,26.08,508592.0,20.0209,20.1443,19.9823,20.1212,508592.0
2016-09-14 10:00:00,26.08,26.2,26.05,26.14,265836.0,20.1212,20.2138,20.098,20.1675,265836.0
2016-09-14 10:30:00,26.16,26.39,26.08,26.1,480939.0,20.1829,20.3604,20.1212,20.1366,480939.0
2016-09-14 11:00:00,26.1,26.33,26.1,26.26,257395.0,20.1366,20.3141,20.1366,20.2601,257395.0
2016-09-14 11:30:00,26.25,26.25,26.14,26.2,240181.0,20.2523,20.2523,20.1675,20.2138,240181.0
2016-09-14 12:00:00,26.19,26.26,26.18,26.21,92110.0,20.2061,20.2601,20.1983,20.2215,92110.0
2016-09-14 12:30:00,26.21,26.22,26.13,26.17,90024.0,20.2215,20.2292,20.1598,20.1906,90024.0
2016-09-14 13:00:00,26.17,26.21,26.14,26.19,77059.0,20.1906,20.2215,20.1675,20.2061,77059.0
2016-09-14 13:30:00,26.19,26.22,26.13,26.15,144881.0,20.2061,20.2292,20.1598,20.1752,144881.0
2016-09-14 14:00:00,26.14,26.15,26.04,26.08,141092.0,20.1675,20.1752,20.0903,20.1212,141092.0
2016-09-14 14:30:00,26.08,26.1,26.03,26.09,100553.0,20.1212,20.1366,20.0826,20.1289,100553.0
2016-09-14 15:00:00,26.09,26.09,25.98,25.99,394584.0,20.1289,20.1289,20.044,20.0517,394584.0
2016-09-14 15:30:00,26.0,26.1,25.99,26.08,411908.0,20.0595,20.1366,20.0517,20.1212,411908.0
2016-09-15 09:30:00,26.26,26.51,26.18,26.28,576552.0,20.2601,20.4529,20.1983,20.2755,576552.0
2016-09-15 10:00:00,26.28,26.34,26.22,26.29,262531.0,20.2755,20.3218,20.2292,20.2832,262531.0
2016-09-15 10:30:00,26.29,26.5,26.28,26.5,195327.0,20.2832,20.4452,20.2755,20.4452,195327.0
2016-09-15 11:00:00,26.5,26.65,26.49,26.65,147027.0,20.4452,20.561,20.4375,20.561,147027.0
2016-09-15 11:30:00,26.66,26.76,26.63,26.74,251878.0,20.5687,20.6458,20.5455,20.6304,251878.0
2016-09-15 12:00:00,26.74,26.78,26.72,26.74,99464.0,20.6304,20.6612,20.615,20.6304,99464.0
2016-09-15 12:30:00,26.74,26.74,26.63,26.72,114548.0,20.6304,20.6304,20.5455,20.615,114548.0
2016-09-15 13:00:00,26.72,26.81,26.67,26.75,154282.0,20.615,20.6844,20.5764,20.6381,154282.0
2016-09-15 13:30:00,26.76,26.89,26.74,26.81,189217.0,20.6458,20.7461,20.6304,20.6844,189217.0
2016-09-15 14:00:00,26.82,26.9,26.81,26.84,100390.0,20.6921,20.7538,20.6844,20.7075,100390.0
2016-09-15 14:30:00,26.84,26.85,26.74,26.75,49397.0,20.7075,20.7153,20.6304,20.6381,49397.0
2016-09-15 15:00:00,26.76,26.81,26.71,26.78,109972.0,20.6458,20.6844,20.6072,20.6612,109972.0
2016-09-15 15:30:00,26.77,26.88,26.76,26.83,535500.0,20.6535,20.7384,20.6458,20.6998,535500.0
2016-09-16 09:30:00,25.98,26.23,25.98,26.23,408648.0,20.044,20.2369,20.044,20.2369,408648.0
2016-09-16 10:00:00,26.22,26.3,26.15,26.26,368015.0,20.2292,20.2909,20.1752,20.2601,368015.0
2016-09-16 10:30:00,26.25,26.46,26.25,26.31,319098.0,20.2523,20.4144,20.2523,20.2986,319098.0
2016-09-16 11:00:00,26.3,26.37,26.25,26.27,189666.0,20.2909,20.3449,20.2523,20.2678,189666.0
2016-09-16 11:30:00,26.26,26.32,26.19,26.3,239481.0,20.2601,20.3063,20.2061,20.2909,239481.0
2016-09-16 12:00:00,26.3,26.34,26.22,26.29,125600.0,20.2909,20.3218,20.2292,20.2832,125600.0
2016-09-16 12:30:00,26.3,26.34,26.28,26.31,109775.0,20.2909,20.3218,20.2755,20.2986,109775.0
2016-09-16 13:00:00,26.3,26.32,26.24,26.26,99889.0,20.2909,20.3063,20.2446,20.2601,99889.0
2016-09-16 13:30:00,26.25,26.28,26.2,26.26,115886.0,20.2523,20.2755,20.2138,20.2601,115886.0
2016-09-16 14:00:00,26.25,26.33,26.22,26.33,141290.0,20.2523,20.3141,20.2292,20.3141,141290.0
2016-09-16 14:30:00,26.33,26.4,26.33,26.33,158381.0,20.3141,20.3681,20.3141,20.3141,158381.0
2016-09-16 15:00:00,26.33,26.38,26.27,26.33,155732.0,20.3141,20.3526,20.2678,20.3141,155732.0
2016-09-16 15:30:00,26.34,26.43,26.33,26.37,226778.0,20.3218,20.3912,20.3141,20.3449,226778.0
2016-09-19 09:30:00,26.67,26.84,26.65,26.84,337480.0,20.5764,20.7075,20.561,20.7075,337480.0
2016-09-19 10:00:00,26.84,26.91,26.77,26.84,141905.0,20.7075,20.7615,20.6535,20.7075,141905.0
2016-09-19 10:30:00,26.84,26.86,26.66,26.69,131920.0,20.7075,20.723,20.5687,20.5918,131920.0
2016-09-19 11:00:00,26.69,26.73,26.65,26.67,205320.0,20.5918,20.6227,20.561,20.5764,205320.0
2016-09-19 11:30:00,26.67,26.75,26.62,26.65,211295.0,20.5764,20.6381,20.5378,20.561,211295.0
2016-09-19 12:00:00,26.65,26.69,26.5,26.56,144039.0,20.561,20.5918,20.4452,20.4915,144039.0
2016-09-19 12:30:00,26.56,26.58,26.46,26.49,106677.0,20.4915,20.5069,20.4144,20.4375,106677.0
2016-09-19 13:00:00,26.48,26.5,26.45,26.47,34565.0,20.4298,20.4452,20.4066,20.4221,34565.0
2016-09-19 13:30:00,26.46,26.53,26.41,26.52,69959.0,20.4144,20.4684,20.3758,20.4607,69959.0
2016-09-19 14:00:00,26.51,26.55,26.5,26.53,51463.0,20.4529,20.4838,20.4452,20.4684,51463.0
2016-09-19 14:30:00,26.53,26.57,26.49,26.57,128256.0,20.4684,20.4992,20.4375,20.4992,128256.0
2016-09-19 15:00:00,26.57,26.58,26.46,26.46,70756.0,20.4992,20.5069,20.4144,20.4144,70756.0
2016-09-19 15:30:00,26.46,26.47,26.39,26.39,280909.0,20.4144,20.4221,20.3604,20.3604,280909.0
2016-09-20 09:30:00,26.15,26.19,25.89,26.05,615036.0,20.1752,20.2061,19.9746,20.098,615036.0
2016-09-20 10:00:00,26.04,26.11,25.92,25.98,326108.0,20.0903,20.1443,19.9977,20.044,326108.0
2016-09-20 10:30:00,25.97,26.01,25.88,25.95,322115.0,20.0363,20.0672,19.9669,20.0209,322115.0
2016-09-20 11:00:00,25.95,26.06,25.92,25.97,216670.0,20.0209,20.1058,19.9977,20.0363,216670.0
2016-09-20 11:30:00,25.98,26.01,25.83,25.83,237953.0,20.044,20.0672,19.9283,19.9283,237953.0
2016-09-20 12:00:00,25.83,25.84,25.74,25.79,151101.0,19.9283,19.936,19.8589,19.8974,151101.0
2016-09-20 12:30:00,25.78,25.8,25.66,25.68,92991.0,19.8897,19.9052,19.7971,19.8126,92991.0
2016-09-20 13:00:00,25.68,25.7,25.63,25.67,112467.0,19.8126,19.828,19.774,19.8049,112467.0
2016-09-20 13:30:00,25.66,25.71,25.61,25.66,80743.0,19.7971,19.8357,19.7586,19.7971,80743.0
2016-09-20 14:00:00,25.66,25.66,25.61,25.65,101227.0,19.7971,19.7971,19.7586,19.7894,101227.0
2016-09-20 14:30:00,25.65,25.66,25.59,25.61,124294.0,19.7894,19.7971,19.7431,19.7586,124294.0
2016-09-20 15:00:00,25.61,25.63,25.58,25.6,184773.0,19.7586,19.774,19.7354,19.7509,184773.0
2016-09-20 15:30:00,25.6,25.6,25.51,25.51,368013.0,19.7509,19.7509,19.6814,19.6814,368013.0
2016-09-21 09:30:00,25.68,25.85,25.64,25.84,350974.0,19.8126,19.9437,19.7817,19.936,350974.0
2016-09-21 10:00:00,25.85,25.91,25.8,25.85,216869.0,19.9437,19.99,19.9052,19.9437,216869.0
2016-09-21 10:30:00,25.85,25.92,25.78,25.87,698473.0,19.9437,19.9977,19.8897,19.9592,698473.0
2016-09-21 11:00:00,25.87,26.01,25.85,26.01,379400.0,19.9592,20.0672,19.9437,20.0672,379400.0
2016-09-21 11:30:00,26.01,26.05,25.93,26.03,140153.0,20.0672,20.098,20.0055,20.0826,140153.0
2016-09-21 12:00:00,26.02,26.03,25.88,25.89,74391.0,20.0749,20.0826,19.9669,19.9746,74391.0
2016-09-21 12:30:00,25.88,25.94,25.87,25.94,74267.0,19.9669,20.0132,19.9592,20.0132,74267.0
2016-09-21 13:00:00,25.95,26.03,25.95,26.01,154758.0,20.0209,20.0826,20.0209,20.0672,154758.0
2016-09-21 13:30:00,26.01,26.25,26.0,26.07,235136.0,20.0672,20.2523,20.0595,20.1135,235136.0
2016-09-21 14:00:00,26.09,26.41,26.06,26.21,414279.0,20.1289,20.3758,20.1058,20.2215,414279.0
2016-09-21 14:30:00,26.21,26.31,26.15,26.21,198785.0,20.2215,20.2986,20.1752,20.2215,198785.0
2016-09-21 15:00:00,26.21,26.31,26.17,26.24,202006.0,20.2215,20.2986,20.1906,20.2446,202006.0
2016-09-21 15:30:00,26.24,26.36,26.23,26.31,430653.0,20.2446,20.3372,20.2369,20.2986,430653.0
2016-09-22 09:30:00,27.24,27.38,27.08,27.14,379785.0,21.0161,21.1242,20.8927,20.939,379785.0
2016-09-22 10:00:00,27.14,27.15,26.82,26.91,218354.0,20.939,20.9467,20.6921,20.7615,218354.0
2016-09-22 10:30:00,26.91,26.97,26.84,26.88,198189.0,20.7615,20.8078,20.7075,20.7384,198189.0
2016-09-22 11:00:00,26.87,26.89,26.7,26.73,179597.0,20.7307,20.7461,20.5995,20.6227,179597.0
2016-09-22 11:30:00,26.73,26.74,26.65,26.7,87546.0,20.6227,20.6304,20.561,20.5995,87546.0
2016-09-22 12:00:00,26.7,26.73,26.66,26.67,73965.0,20.5995,20.6227,20.5687,20.5764,73965.0
2016-09-22 12:30:00,26.67,26.7,26.65,26.7,37356.0,20.5764,20.5995,20.561,20.5995,37356.0
2016-09-22 13:00:00,26.7,26.73,26.68,26.7,60238.0,20.5995,20.6227,20.5841,20.5995,60238.0
2016-09-22 13:30:00,26.7,26.75,26.69,26.71,45645.0,20.5995,20.6381,20.5918,20.6072,45645.0
2016-09-22 14:00:00,26.71,26.71,26.6,26.65,79018.0,20.6072,20.6072,20.5224,20.561,79018.0
2016-09-22 14:30:00,26.65,26.7,26.57,26.68,74573.0,20.561,20.5995,20.4992,20.5841,74573.0
2016-09-22 15:00:00,26.68,26.7,26.62,26.62,70508.0,20.5841,20.5995,20.5378,20.5378,70508.0
2016-09-22 15:30:00,26.62,26.64,26.53,26.53,212969.0,20.5378,20.5532,20.4684,20.4684,212969.0
2016-09-23 09:30:00,26.13,26.3,26.1,26.19,209991.0,20.1598,20.2909,20.1366,20.2061,209991.0
2016-09-23 10:00:00,26.19,26.27,26.18,26.27,192338.0,20.2061,20.2678,20.1983,20.2678,192338.0
2016-09-23 10:30:00,26.28,26.29,26.15,26.18,174699.0,20.2755,20.2832,20.1752,20.1983,174699.0
2016-09-23 11:00:00,26.18,26.25,26.09,26.1,169994.0,20.1983,20.2523,20.1289,20.1366,169994.0
2016-09-23 11:30:00,26.11,26.16,25.83,25.87,203979.0,20.1443,20.1829,19.9283,19.9592,203979.0
2016-09-23 12:00:00,25.88,25.89,25.8,25.83,112959.0,19.9669,19.9746,19.9052,19.9283,112959.0
2016-09-23 12:30:00,25.82,25.83,25.73,25.77,126495.0,19.9206,19.9283,19.8512,19.882,126495.0
2016-09-23 13:00:00,25.77,25.77,25.68,25.74,88444.0,19.882,19.882,19.8126,19.8589,88444.0
2016-09-23 13:30:00,25.74,25.75,25.65,25.67,69231.0,19.8589,19.8666,19.7894,19.8049,69231.0
2016-09-23 14:00:00,25.67,25.7,25.65,25.7,92827.0,19.8049,19.828,19.7894,19.828,92827.0
2016-09-23 14:30:00,25.69,25.75,25.67,25.75,69090.0,19.8203,19.8666,19.8049,19.8666,69090.0
2016-09-23 15:00:00,25.74,25.8,25.73,25.79,75105.0,19.8589,19.9052,19.8512,19.8974,75105.0
2016-09-23 15:30:00,25.79,25.82,25.72,25.73,264019.0,19.8974,19.9206,19.8434,19.8512,264019.0
2016-09-26 09:30:00,25.54,25.71,25.53,25.63,431770.0,19.7046,19.8357,19.6969,19.774,431770.0
2016-09-26 10:00:00,25.64,25.79,25.62,25.69,169465.0,19.7817,19.8974,19.7663,19.8203,169465.0
2016-09-26 10:30:00,25.69,25.92,25.68,25.88,139381.0,19.8203,19.9977,19.8126,19.9669,139381.0
2016-09-26 11:00:00,25.89,25.98,25.81,25.81,155464.0,19.9746,20.044,19.9129,19.9129,155464.0
2016-09-26 11:30:00,25.82,25.89,25.8,25.88,170829.0,19.9206,19.9746,19.9052,19.9669,170829.0
2016-09-26 12:00:00,25.87,25.91,25.81,25.89,114081.0,19.9592,19.99,19.9129,19.9746,114081.0
2016-09-26 12:30:00,25.9,25.92,25.83,25.87,72443.0,19.9823,19.9977,19.9283,19.9592,72443.0
2016-09-26 13:00:00,25.86,25.91,25.84,25.87,57204.0,19.9515,19.99,19.936,19.9592,57204.0
2016-09-26 13:30:00,25.87,25.96,25.87,25.92,72666.0,19.9592,20.0286,19.9592,19.9977,72666.0
2016-09-26 14:00:00,25.92,25.94,25.86,25.88,53903.0,19.9977,20.0132,19.9515,19.9669,53903.0
2016-09-26 14:30:00,25.88,25.88,25.74,25.75,129821.0,19.9669,19.9669,19.8589,19.8666,129821.0
2016-09-26 15:00:00,25.75,25.79,25.72,25.73,225851.0,19.8666,19.8974,19.8434,19.8512,225851.0
2016-09-26 15:30:00,25.74,25.78,25.66,25.68,349664.0,19.8589,19.8897,19.7971,19.8126,349664.0
2016-09-27 09:30:00,25.34,25.51,25.27,25.48,213671.0,19.5503,19.6814,19.4963,19.6583,213671.0
2016-09-27 10:00:00,25.49,25.52,25.32,25.34,116653.0,19.666,19.6891,19.5348,19.5503,116653.0
2016-09-27 10:30:00,25.34,25.35,25.2,25.21,116664.0,19.5503,19.558,19.4422,19.45,116664.0
2016-09-27 11:00:00,25.21,25.34,25.19,25.32,119933.0,19.45,19.5503,19.4345,19.5348,119933.0
2016-09-27 11:30:00,25.32,25.42,25.28,25.39,162811.0,19.5348,19.612,19.504,19.5888,162811.0
2016-09-27 12:00:00,25.38,25.42,25.31,25.38,96459.0,19.5811,19.612,19.5271,19.5811,96459.0
2016-09-27 12:30:00,25.39,25.46,25.34,25.45,123458.0,19.5888,19.6428,19.5503,19.6351,123458.0
2016-09-27 13:00:00,25.44,25.48,25.4,25.46,96221.0,19.6274,19.6583,19.5966,19.6428,96221.0
2016-09-27 13:30:00,25.47,25.49,25.38,25.4,62794.0,19.6506,19.666,19.5811,19.5966,62794.0
2016-09-27 14:00:00,25.39,25.43,25.37,25.41,82402.0,19.5888,19.6197,19.5734,19.6043,82402.0
2016-09-27 14:30:00,25.4,25.46,25.39,25.44,83334.0,19.5966,19.6428,19.5888,19.6274,83334.0
2016-09-27 15:00:00,25.44,25.47,25.43,25.43,86125.0,19.6274,19.6506,19.6197,19.6197,86125.0
2016-09-27 15:30:00,25.43,25.47,25.41,25.47,209937.0,19.6197,19.6506,19.6043,19.6506,209937.0
2016-09-28 09:30:00,25.69,25.75,25.63,25.71,197449.0,19.8203,19.8666,19.774,19.8357,197449.0
2016-09-28 10:00:00,25.71,25.87,25.71,25.85,202249.0,19.8357,19.9592,19.8357,19.9437,202249.0
2016-09-28 10:30:00,25.86,25.89,25.58,25.61,243966.0,19.9515,19.9746,19.7354,19.7586,243966.0
2016-09-28 11:00:00,25.6,25.64,25.48,25.64,164363.0,19.7509,19.7817,19.6583,19.7817,164363.0
2016-09-28 11:30:00,25.64,25.87,25.61,25.86,212477.0,19.7817,19.9592,19.7586,19.9515,212477.0
2016-09-28 12:00:00,25.86,25.98,25.82,25.93,141148.0,19.9515,20.044,19.9206,20.0055,141148.0
2016-09-28 12:30:00,25.94,25.98,25.88,25.96,55126.0,20.0132,20.044,19.9669,20.0286,55126.0
2016-09-28 13:00:00,25.95,25.97,25.9,25.97,82154.0,20.0209,20.0363,19.9823,20.0363,82154.0
2016-09-28 13:30:00,25.96,26.02,25.95,26.02,73650.0,20.0286,20.0749,20.0209,20.0749,73650.0
2016-09-28 14:00:00,26.01,26.57,26.0,26.53,463774.0,20.0672,20.4992,20.0595,20.4684,463774.0
2016-09-28 14:30:00,26.54,26.68,26.43,26.64,273821.0,20.4761,20.5841,20.3912,20.5532,273821.0
2016-09-28 15:00:00,26.64,26.68,26.6,26.64,379050.0,20.5532,20.5841,20.5224,20.5532,379050.0
2016-09-28 15:30:00,26.64,26.79,26.61,26.79,835773.0,20.5532,20.669,20.5301,20.669,835773.0
2016-09-29 09:30:00,27.85,27.99,27.84,27.97,997297.0,21.4868,21.5948,21.4791,21.5794,997297.0
2016-09-29 10:00:00,27.96,28.15,27.92,28.1,434704.0,21.5716,21.7182,21.5408,21.6797,434704.0
2016-09-29 10:30:00,28.11,28.11,27.89,27.9,306474.0,21.6874,21.6874,21.5176,21.5253,306474.0
2016-09-29 11:00:00,27.9,28.13,27.86,28.12,261009.0,21.5253,21.7028,21.4945,21.6951,261009.0
2016-09-29 11:30:00,28.11,28.22,28.09,28.16,159376.0,21.6874,21.7722,21.6719,21.7259,159376.0
2016-09-29 12:00:00,28.15,28.35,28.13,28.35,222446.0,21.7182,21.8725,21.7028,21.8725,222446.0
2016-09-29 12:30:00,28.35,28.35,28.07,28.14,275794.0,21.8725,21.8725,21.6565,21.7105,275794.0
2016-09-29 13:00:00,28.13,28.25,28.02,28.15,261877.0,21.7028,21.7954,21.6179,21.7182,261877.0
2016-09-29 13:30:00,28.16,28.16,27.69,27.74,197526.0,21.7259,21.7259,21.3633,21.4019,197526.0
2016-09-29 14:00:00,27.74,28.05,27.72,28.03,233431.0,21.4019,21.6411,21.3865,21.6256,233431.0
2016-09-29 14:30:00,28.02,28.07,27.95,27.96,187508.0,21.6179,21.6565,21.5639,21.5716,187508.0
2016-09-29 15:00:00,27.96,27.97,27.87,27.96,214928.0,21.5716,21.5794,21.5022,21.5716,214928.0
2016-09-29 15:30:00,27.96,28.0,27.84,27.85,361265.0,21.5716,21.6025,21.4791,21.4868,361265.0
2016-09-30 09:30:00,28.64,28.66,28.1,28.28,687327.0,22.0963,22.1117,21.6797,21.8185,687327.0
2016-09-30 10:00:00,28.29,28.36,28.18,28.31,266313.0,21.8262,21.8802,21.7414,21.8417,266313.0
2016-09-30 10:30:00,28.32,28.43,28.25,28.38,261912.0,21.8494,21.9343,21.7954,21.8957,261912.0
2016-09-30 11:00:00,28.38,28.66,28.38,28.55,221043.0,21.8957,22.1117,21.8957,22.0268,221043.0
2016-09-30 11:30:00,28.55,28.6,28.5,28.52,150666.0,22.0268,22.0654,21.9883,22.0037,150666.0
2016-09-30 12:00:00,28.51,28.53,28.47,28.52,91487.0,21.996,22.0114,21.9651,22.0037,91487.0
2016-09-30 12:30:00,28.52,28.57,28.48,28.48,129664.0,22.0037,22.0423,21.9728,21.9728,129664.0
2016-09-30 13:00:00,28.48,28.49,28.41,28.43,112284.0,21.9728,21.9805,21.9188,21.9343,112284.0
2016-09-30 13:30:00,28.44,28.46,28.38,28.45,160031.0,21.942,21.9574,21.8957,21.9497,160031.0
2016-09-30 14:00:00,28.44,28.45,28.37,28.39,132828.0,21.942,21.9497,21.888,21.9034,132828.0
2016-09-30 14:30:00,28.39,28.46,28.38,28.46,94711.0,21.9034,21.9574,21.8957,21.9574,94711.0
2016-09-30 15:00:00,28.46,28.51,28.45,28.5,81899.0,21.9574,21.996,21.9497,21.9883,81899.0
2016-09-30 15:30:00,28.5,28.51,28.38,28.4,409863.0,21.9883,21.996,21.8957,21.9111,409863.0
2016-10-03 09:30:00,28.47,28.51,28.34,28.47,253786.0,21.9651,21.996,21.8648,21.9651,253786.0
2016-10-03 10:00:00,28.48,28.56,28.39,28.5,236285.0,21.9728,22.0345,21.9034,21.9883,236285.0
2016-10-03 10:30:00,28.49,28.64,28.49,28.56,239768.0,21.9805,22.0963,21.9805,22.0345,239768.0
2016-10-03 11:00:00,28.56,28.56,28.41,28.47,209638.0,22.0345,22.0345,21.9188,21.9651,209638.0
2016-10-03 11:30:00,28.46,28.56,28.42,28.55,193480.0,21.9574,22.0345,21.9265,22.0268,193480.0
2016-10-03 12:00:00,28.53,28.58,28.47,28.5,78223.0,22.0114,22.05,21.9651,21.9883,78223.0
2016-10-03 12:30:00,28.51,28.58,28.47,28.58,69157.0,21.996,22.05,21.9651,22.05,69157.0
2016-10-03 13:00:00,28.58,28.6,28.53,28.57,61894.0,22.05,22.0654,22.0114,22.0423,61894.0
2016-10-03 13:30:00,28.56,28.64,28.55,28.63,70325.0,22.0345,22.0963,22.0268,22.0886,70325.0
2016-10-03 14:00:00,28.64,28.67,28.61,28.64,128916.0,22.0963,22.1194,22.0731,22.0963,128916.0
2016-10-03 14:30:00,28.64,28.69,28.61,28.69,122851.0,22.0963,22.1348,22.0731,22.1348,122851.0
2016-10-03 15:00:00,28.69,28.72,28.67,28.71,98056.0,22.1348,22.158,22.1194,22.1503,98056.0
2016-10-03 15:30:00,28.7,28.74,28.69,28.7,248723.0,22.1426,22.1734,22.1348,22.1426,248723.0
2016-10-04 09:30:00,28.91,29.02,28.75,28.79,488362.0,22.3046,22.3894,22.1811,22.212,488362.0
2016-10-04 10:00:00,28.79,28.81,28.62,28.75,431608.0,22.212,22.2274,22.0808,22.1811,431608.0
2016-10-04 10:30:00,28.75,28.82,28.73,28.79,235002.0,22.1811,22.2351,22.1657,22.212,235002.0
2016-10-04 11:00:00,28.79,28.8,28.58,28.73,173805.0,22.212,22.2197,22.05,22.1657,173805.0
2016-10-04 11:30:00,28.74,28.78,28.63,28.71,217061.0,22.1734,22.2043,22.0886,22.1503,217061.0
2016-10-04 12:00:00,28.7,28.77,28.68,28.73,122041.0,22.1426,22.1966,22.1271,22.1657,122041.0
2016-10-04 12:30:00,28.73,28.74,28.62,28.62,105401.0,22.1657,22.1734,22.0808,22.0808,105401.0
2016-10-04 13:00:00,28.61,28.63,28.47,28.52,135868.0,22.0731,22.0886,21.9651,22.0037,135868.0
2016-10-04 13:30:00,28.52,28.59,28.5,28.55,84976.0,22.0037,22.0577,21.9883,22.0268,84976.0
2016-10-04 14:00:00,28.55,28.58,28.47,28.49,92243.0,22.0268,22.05,21.9651,21.9805,92243.0
2016-10-04 14:30:00,28.49,28.54,28.44,28.45,200025.0,21.9805,22.0191,21.942,21.9497,200025.0
2016-10-04 15:00:00,28.45,28.54,28.43,28.53,149840.0,21.9497,22.0191,21.9343,22.0114,149840.0
2016-10-04 15:30:00,28.54,28.61,28.53,28.55,256626.0,22.0191,22.0731,22.0114,22.0268,256626.0
2016-10-05 09:30:00,29.16,29.21,29.03,29.1,269009.0,22.4975,22.536,22.3972,22.4512,269009.0
2016-10-05 10:00:00,29.1,29.11,28.88,29.0,221031.0,22.4512,22.4589,22.2814,22.374,221031.0
2016-10-05 10:30:00,29.0,29.1,28.88,29.08,185517.0,22.374,22.4512,22.2814,22.4357,185517.0
2016-10-05 11:00:00,29.05,29.2,29.05,29.07,188285.0,22.4126,22.5283,22.4126,22.428,188285.0
2016-10-05 11:30:00,29.07,29.23,29.06,29.17,139822.0,22.428,22.5515,22.4203,22.5052,139822.0
2016-10-05 12:00:00,29.17,29.2,29.12,29.18,74367.0,22.5052,22.5283,22.4666,22.5129,74367.0
2016-10-05 12:30:00,29.17,29.21,29.16,29.19,43216.0,22.5052,22.536,22.4975,22.5206,43216.0
2016-10-05 13:00:00,29.19,29.23,29.16,29.18,66004.0,22.5206,22.5515,22.4975,22.5129,66004.0
2016-10-05 13:30:00,29.18,29.24,29.16,29.22,60589.0,22.5129,22.5592,22.4975,22.5438,60589.0
2016-10-05 14:00:00,29.22,29.23,29.16,29.2,63205.0,22.5438,22.5515,22.4975,22.5283,63205.0
2016-10-05 14:30:00,29.19,29.28,29.19,29.28,104628.0,22.5206,22.59,22.5206,22.59,104628.0
2016-10-05 15:00:00,29.28,29.32,29.22,29.23,107856.0,22.59,22.6209,22.5438,22.5515,107856.0
2016-10-05 15:30:00,29.23,29.3,29.21,29.24,379169.0,22.5515,22.6055,22.536,22.5592,379169.0
2016-10-06 09:30:00,29.22,29.33,29.19,29.29,213344.0,22.5438,22.6286,22.5206,22.5978,213344.0
2016-10-06 10:00:00,29.29,29.33,29.11,29.16,144819.0,22.5978,22.6286,22.4589,22.4975,144819.0
2016-10-06 10:30:00,29.15,29.21,29.07,29.2,112626.0,22.4897,22.536,22.428,22.5283,112626.0
2016-10-06 11:00:00,29.19,29.2,29.06,29.15,181898.0,22.5206,22.5283,22.4203,22.4897,181898.0
2016-10-06 11:30:00,29.16,29.24,29.1,29.18,105357.0,22.4975,22.5592,22.4512,22.5129,105357.0
2016-10-06 12:00:00,29.19,29.21,29.1,29.12,59162.0,22.5206,22.536,22.4512,22.4666,59162.0
2016-10-06 12:30:00,29.12,29.18,29.11,29.15,45931.0,22.4666,22.5129,22.4589,22.4897,45931.0
2016-10-06 13:00:00,29.15,29.17,29.12,29.14,39766.0,22.4897,22.5052,22.4666,22.482,39766.0
2016-10-06 13:30:00,29.15,29.18,29.12,29.14,48092.0,22.4897,22.5129,22.4666,22.482,48092.0
2016-10-06 14:00:00,29.15,29.17,29.11,29.12,41982.0,22.4897,22.5052,22.4589,22.4666,41982.0
2016-10-06 14:30:00,29.11,29.12,29.06,29.08,49864.0,22.4589,22.4666,22.4203,22.4357,49864.0
2016-10-06 15:00:00,29.08,29.12,29.04,29.05,89440.0,22.4357,22.4666,22.4049,22.4126,89440.0
2016-10-06 15:30:00,29.05,29.1,29.01,29.07,220162.0,22.4126,22.4512,22.3817,22.428,220162.0
2016-10-07 09:30:00,29.3,29.32,29.01,29.16,235944.0,22.6055,22.6209,22.3817,22.4975,235944.0
2016-10-07 10:00:00,29.18,29.2,29.09,29.18,129247.0,22.5129,22.5283,22.4435,22.5129,129247.0
2016-10-07 10:30:00,29.18,29.3,29.14,29.17,109914.0,22.5129,22.6055,22.482,22.5052,109914.0
2016-10-07 11:00:00,29.16,29.16,29.07,29.12,88536.0,22.4975,22.4975,22.428,22.4666,88536.0
2016-10-07 11:30:00,29.11,29.12,28.93,28.99,132527.0,22.4589,22.4666,22.32,22.3663,132527.0
2016-10-07 12:00:00,28.99,29.06,28.88,28.93,107073.0,22.3663,22.4203,22.2814,22.32,107073.0
2016-10-07 12:30:00,28.93,29.06,28.93,29.05,50325.0,22.32,22.4203,22.32,22.4126,50325.0
2016-10-07 13:00:00,29.05,29.1,29.0,29.09,73540.0,22.4126,22.4512,22.374,22.4435,73540.0
2016-10-07 13:30:00,29.08,29.18,29.08,29.17,93121.0,22.4357,22.5129,22.4357,22.5052,93121.0
2016-10-07 14:00:00,29.17,29.23,29.14,29.21,134542.0,22.5052,22.5515,22.482,22.536,134542.0
2016-10-07 14:30:00,29.21,29.22,29.13,29.14,85077.0,22.536,22.5438,22.4743,22.482,85077.0
2016-10-07 15:00:00,29.14,29.18,29.14,29.18,63669.0,22.482,22.5129,22.482,22.5129,63669.0
2016-10-07 15:30:00,29.18,29.19,29.09,29.13,225947.0,22.5129,22.5206,22.4435,22.4743,225947.0
2016-10-10 09:30:00,29.48,29.67,29.45,29.66,203693.0,22.7443,22.8909,22.7212,22.8832,203693.0
2016-10-10 10:00:00,29.67,29.69,29.56,29.64,132032.0,22.8909,22.9064,22.8061,22.8678,132032.0
2016-10-10 10:30:00,29.65,29.69,29.54,29.6,233717.0,22.8755,22.9064,22.7906,22.8369,233717.0
2016-10-10 11:00:00,29.59,29.64,29.55,29.57,170150.0,22.8292,22.8678,22.7984,22.8138,170150.0
2016-10-10 11:30:00,29.58,29.63,29.55,29.55,143568.0,22.8215,22.8601,22.7984,22.7984,143568.0
2016-10-10 12:00:00,29.55,29.57,29.45,29.47,114242.0,22.7984,22.8138,22.7212,22.7366,114242.0
2016-10-10 12:30:00,29.46,29.48,29.4,29.46,64195.0,22.7289,22.7443,22.6826,22.7289,64195.0
2016-10-10 13:00:00,29.47,29.49,29.44,29.46,57666.0,22.7366,22.7521,22.7135,22.7289,57666.0
2016-10-10 13:30:00,29.46,29.48,29.4,29.44,83953.0,22.7289,22.7443,22.6826,22.7135,83953.0
2016-10-10 14:00:00,29.44,29.45,29.37,29.42,102004.0,22.7135,22.7212,22.6595,22.6981,102004.0
2016-10-10 14:30:00,29.41,29.42,29.36,29.39,85822.0,22.6903,22.6981,22.6518,22.6749,85822.0
2016-10-10 15:00:00,29.4,29.43,29.38,29.41,96887.0,22.6826,22.7058,22.6672,22.6903,96887.0
2016-10-10 15:30:00,29.41,29.41,29.34,29.39,353329.0,22.6903,22.6903,22.6363,22.6749,353329.0
2016-10-11 09:30:00,29.09,29.09,28.59,28.72,245933.0,22.4435,22.4435,22.0577,22.158,245933.0
2016-10-11 10:00:00,28.72,28.81,28.65,28.69,177186.0,22.158,22.2274,22.104,22.1348,177186.0
2016-10-11 10:30:00,28.7,28.8,28.65,28.66,105658.0,22.1426,22.2197,22.104,22.1117,105658.0
2016-10-11 11:00:00,28.66,28.69,28.49,28.51,357657.0,22.1117,22.1348,21.9805,21.996,357657.0
2016-10-11 11:30:00,28.52,28.55,28.46,28.54,115338.0,22.0037,22.0268,21.9574,22.0191,115338.0
2016-10-11 12:00:00,28.55,28.58,28.5,28.57,63148.0,22.0268,22.05,21.9883,22.0423,63148.0
2016-10-11 12:30:00,28.57,28.71,28.53,28.71,131744.0,22.0423,22.1503,22.0114,22.1503,131744.0
2016-10-11 13:00:00,28.7,28.7,28.58,28.64,84252.0,22.1426,22.1426,22.05,22.0963,84252.0
2016-10-11 13:30:00,28.64,28.66,28.53,28.55,87429.0,22.0963,22.1117,22.0114,22.0268,87429.0
2016-10-11 14:00:00,28.55,28.64,28.53,28.59,293224.0,22.0268,22.0963,22.0114,22.0577,293224.0
2016-10-11 14:30:00,28.6,28.65,28.57,28.61,88348.0,22.0654,22.104,22.0423,22.0731,88348.0
2016-10-11 15:00:00,28.61,28.72,28.58,28.68,144870.0,22.0731,22.158,22.05,22.1271,144870.0
2016-10-11 15:30:00,28.68,28.74,28.67,28.72,344911.0,22.1271,22.1734,22.1194,22.158,344911.0
2016-10-12 09:30:00,28.72,28.99,28.57,28.99,281800.0,22.158,22.3663,22.0423,22.3663,281800.0
2016-10-12 10:00:00,29.0,29.05,28.9,28.96,326811.0,22.374,22.4126,22.2969,22.3432,326811.0
2016-10-12 10:30:00,28.97,28.98,28.84,28.85,188993.0,22.3509,22.3586,22.2506,22.2583,188993.0
2016-10-12 11:00:00,28.84,28.98,28.82,28.94,189863.0,22.2506,22.3586,22.2351,22.3277,189863.0
2016-10-12 11:30:00,28.94,29.04,28.93,29.04,117659.0,22.3277,22.4049,22.32,22.4049,117659.0
2016-10-12 12:00:00,29.04,29.16,29.03,29.13,114404.0,22.4049,22.4975,22.3972,22.4743,114404.0
2016-10-12 12:30:00,29.13,29.18,29.12,29.12,62863.0,22.4743,22.5129,22.4666,22.4666,62863.0
2016-10-12 13:00:00,29.12,29.13,29.06,29.13,70815.0,22.4666,22.4743,22.4203,22.4743,70815.0
2016-10-12 13:30:00,29.13,29.16,29.11,29.15,53054.0,22.4743,22.4975,22.4589,22.4897,53054.0
2016-10-12 14:00:00,29.16,29.21,29.04,29.09,148336.0,22.4975,22.536,22.4049,22.4435,148336.0
2016-10-12 14:30:00,29.08,29.15,29.07,29.07,62196.0,22.4357,22.4897,22.428,22.428,62196.0
2016-10-12 15:00:00,29.06,29.08,29.01,29.01,91940.0,22.4203,22.4357,22.3817,22.3817,91940.0
2016-10-12 15:30:00,29.01,29.09,29.0,29.07,315652.0,22.3817,22.4435,22.374,22.428,315652.0
2016-10-13 09:30:00,28.81,28.85,28.7,28.81,303401.0,22.2274,22.2583,22.1426,22.2274,303401.0
2016-10-13 10:00:00,28.82,28.95,28.77,28.9,116835.0,22.2351,22.3354,22.1966,22.2969,116835.0
2016-10-13 10:30:00,28.89,29.0,28.87,28.96,102038.0,22.2892,22.374,22.2737,22.3432,102038.0
2016-10-13 11:00:00,28.97,28.99,28.79,28.88,405967.0,22.3509,22.3663,22.212,22.2814,405967.0
2016-10-13 11:30:00,28.88,28.99,28.86,28.88,424411.0,22.2814,22.3663,22.266,22.2814,424411.0
2016-10-13 12:00:00,28.88,28.95,28.82,28.95,75921.0,22.2814,22.3354,22.2351,22.3354,75921.0
2016-10-13 12:30:00,28.95,29.02,28.92,28.99,58826.0,22.3354,22.3894,22.3123,22.3663,58826.0
2016-10-13 13:00:00,28.98,28.99,28.92,28.98,67469.0,22.3586,22.3663,22.3123,22.3586,67469.0
2016-10-13 13:30:00,28.97,29.11,28.96,29.11,65058.0,22.3509,22.4589,22.3432,22.4589,65058.0
2016-10-13 14:00:00,29.11,29.14,28.99,28.99,63160.0,22.4589,22.482,22.3663,22.3663,63160.0
2016-10-13 14:30:00,29.0,29.1,28.99,29.07,111772.0,22.374,22.4512,22.3663,22.428,111772.0
2016-10-13 15:00:00,29.06,29.09,29.02,29.04,116089.0,22.4203,22.4435,22.3894,22.4049,116089.0
2016-10-13 15:30:00,29.04,29.06,29.0,29.04,341136.0,22.4049,22.4203,22.374,22.4049,341136.0
2016-10-14 09:30:00,29.23,29.26,29.05,29.2,289287.0,22.5515,22.5746,22.4126,22.5283,289287.0
2016-10-14 10:00:00,29.19,29.27,29.13,29.14,147002.0,22.5206,22.5823,22.4743,22.482,147002.0
2016-10-14 10:30:00,29.15,29.2,29.02,29.03,97413.0,22.4897,22.5283,22.3894,22.3972,97413.0
2016-10-14 11:00:00,29.02,29.03,28.89,28.92,134584.0,22.3894,22.3972,22.2892,22.3123,134584.0
2016-10-14 11:30:00,28.93,28.99,28.89,28.93,94304.0,22.32,22.3663,22.2892,22.32,94304.0
2016-10-14 12:00:00,28.94,28.95,28.85,28.9,88709.0,22.3277,22.3354,22.2583,22.2969,88709.0
2016-10-14 12:30:00,28.91,28.97,28.89,28.92,72028.0,22.3046,22.3509,22.2892,22.3123,72028.0
2016-10-14 13:00:00,28.92,29.0,28.91,28.96,42943.0,22.3123,22.374,22.3046,22.3432,42943.0
2016-10-14 13:30:00,28.97,29.06,28.97,29.01,72544.0,22.3509,22.4203,22.3509,22.3817,72544.0
2016-10-14 14:00:00,29.01,29.08,28.96,29.07,45417.0,22.3817,22.4357,22.3432,22.428,45417.0
2016-10-14 14:30:00,29.08,29.09,28.96,28.98,26906.0,22.4357,22.4435,22.3432,22.3586,26906.0
2016-10-14 15:00:00,28.98,28.99,28.96,28.98,42771.0,22.3586,22.3663,22.3432,22.3586,42771.0
2016-10-14 15:30:00,28.98,29.05,28.98,28.99,166321.0,22.3586,22.4126,22.3586,22.3663,166321.0
2016-10-17 09:30:00,29.17,29.26,28.57,28.82,824226.0,22.5052,22.5746,22.0423,22.2351,824226.0
2016-10-17 10:00:00,28.82,28.88,28.69,28.81,574319.0,22.2351,22.2814,22.1348,22.2274,574319.0
2016-10-17 10:30:00,28.82,28.86,28.61,28.69,612115.0,22.2351,22.266,22.0731,22.1348,612115.0
2016-10-17 11:00:00,28.69,28.71,28.62,28.7,269362.0,22.1348,22.1503,22.0808,22.1426,269362.0
2016-10-17 11:30:00,28.71,28.84,28.7,28.78,116307.0,22.1503,22.2506,22.1426,22.2043,116307.0
2016-10-17 12:00:00,28.79,28.87,28.79,28.83,137887.0,22.212,22.2737,22.212,22.2429,137887.0
2016-10-17 12:30:00,28.83,28.84,28.78,28.83,77746.0,22.2429,22.2506,22.2043,22.2429,77746.0
2016-10-17 13:00:00,28.83,28.85,28.77,28.78,81942.0,22.2429,22.2583,22.1966,22.2043,81942.0
2016-10-17 13:30:00,28.78,28.81,28.75,28.75,51998.0,22.2043,22.2274,22.1811,22.1811,51998.0
2016-10-17 14:00:00,28.75,28.82,28.74,28.8,78405.0,22.1811,22.2351,22.1734,22.2197,78405.0
2016-10-17 14:30:00,28.8,28.82,28.78,28.79,113768.0,22.2197,22.2351,22.2043,22.212,113768.0
2016-10-17 15:00:00,28.8,28.82,28.76,28.8,159382.0,22.2197,22.2351,22.1889,22.2197,159382.0
2016-10-17 15:30:00,28.8,28.88,28.79,28.8,310659.0,22.2197,22.2814,22.212,22.2197,310659.0
2016-10-18 09:30:00,29.59,29.6,29.37,29.39,573339.0,22.8292,22.8369,22.6595,22.6749,573339.0
2016-10-18 10:00:00,29.38,29.48,29.16,29.17,311621.0,22.6672,22.7443,22.4975,22.5052,311621.0
2016-10-18 10:30:00,29.18,29.24,29.09,29.15,473631.0,22.5129,22.5592,22.4435,22.4897,473631.0
2016-10-18 11:00:00,29.15,29.16,29.0,29.13,409387.0,22.4897,22.4975,22.374,22.4743,409387.0
2016-10-18 11:30:00,29.13,29.15,29.06,29.07,336071.0,22.4743,22.4897,22.4203,22.428,336071.0
2016-10-18 12:00:00,29.08,29.08,29.01,29.04,534608.0,22.4357,22.4357,22.3817,22.4049,534608.0
2016-10-18 12:30:00,29.04,29.12,29.0,29.03,257947.0,22.4049,22.4666,22.374,22.3972,257947.0
2016-10-18 13:00:00,29.04,29.07,29.01,29.04,115909.0,22.4049,22.428,22.3817,22.4049,115909.0
2016-10-18 13:30:00,29.03,29.04,28.98,29.0,143975.0,22.3972,22.4049,22.3586,22.374,143975.0
2016-10-18 14:00:00,29.0,29.07,28.98,29.07,92433.0,22.374,22.428,22.3586,22.428,92433.0
2016-10-18 14:30:00,29.07,29.18,29.06,29.15,170082.0,22.428,22.5129,22.4203,22.4897,170082.0
2016-10-18 15:00:00,29.15,29.21,29.07,29.1,598800.0,22.4897,22.536,22.428,22.4512,598800.0
2016-10-18 15:30:00,29.1,29.13,28.99,29.05,846288.0,22.4512,22.4743,22.3663,22.4126,846288.0
2016-10-19 09:30:00,29.11,29.23,29.06,29.1,228563.0,22.4589,22.5515,22.4203,22.4512,228563.0
2016-10-19 10:00:00,29.09,29.18,29.06,29.18,124653.0,22.4435,22.5129,22.4203,22.5129,124653.0
2016-10-19 10:30:00,29.21,29.37,29.19,29.37,310866.0,22.536,22.6595,22.5206,22.6595,310866.0
2016-10-19 11:00:00,29.37,29.51,29.31,29.37,287991.0,22.6595,22.7675,22.6132,22.6595,287991.0
2016-10-19 11:30:00,29.38,29.52,29.38,29.52,105666.0,22.6672,22.7752,22.6672,22.7752,105666.0
2016-10-19 12:00:00,29.53,29.53,29.42,29.51,139190.0,22.7829,22.7829,22.6981,22.7675,139190.0
2016-10-19 12:30:00,29.5,29.54,29.5,29.52,46138.0,22.7598,22.7906,22.7598,22.7752,46138.0
2016-10-19 13:00:00,29.52,29.54,29.45,29.45,38589.0,22.7752,22.7906,22.7212,22.7212,38589.0
2016-10-19 13:30:00,29.45,29.49,29.39,29.42,202243.0,22.7212,22.7521,22.6749,22.6981,202243.0
2016-10-19 14:00:00,29.42,29.42,29.16,29.2,501654.0,22.6981,22.6981,22.4975,22.5283,501654.0
2016-10-19 14:30:00,29.21,29.27,29.2,29.26,205449.0,22.536,22.5823,22.5283,22.5746,205449.0
2016-10-19 15:00:00,29.26,29.26,29.17,29.18,179634.0,22.5746,22.5746,22.5052,22.5129,179634.0
2016-10-19 15:30:00,29.18,29.19,29.12,29.12,488131.0,22.5129,22.5206,22.4666,22.4666,488131.0
2016-10-20 09:30:00,28.95,29.01,28.8,28.9,697145.0,22.3354,22.3817,22.2197,22.2969,697145.0
2016-10-20 10:00:00,28.9,28.97,28.81,28.87,307266.0,22.2969,22.3509,22.2274,22.2737,307266.0
2016-10-20 10:30:00,28.86,29.03,28.74,29.03,287116.0,22.266,22.3972,22.1734,22.3972,287116.0
2016-10-20 11:00:00,29.03,29.15,28.96,29.11,555660.0,22.3972,22.4897,22.3432,22.4589,555660.0
2016-10-20 11:30:00,29.1,29.19,29.07,29.19,147920.0,22.4512,22.5206,22.428,22.5206,147920.0
2016-10-20 12:00:00,29.2,29.24,29.18,29.2,85456.0,22.5283,22.5592,22.5129,22.5283,85456.0
2016-10-20 12:30:00,29.2,29.25,29.19,29.22,63622.0,22.5283,22.5669,22.5206,22.5438,63622.0
2016-10-20 13:00:00,29.21,29.29,29.21,29.28,67319.0,22.536,22.5978,22.536,22.59,67319.0
2016-10-20 13:30:00,29.28,29.32,29.16,29.22,97470.0,22.59,22.6209,22.4975,22.5438,97470.0
2016-10-20 14:00:00,29.22,29.28,29.19,29.22,82628.0,22.5438,22.59,22.5206,22.5438,82628.0
2016-10-20 14:30:00,29.22,29.26,29.17,29.25,68528.0,22.5438,22.5746,22.5052,22.5669,68528.0
2016-10-20 15:00:00,29.25,29.26,29.2,29.21,113077.0,22.5669,22.5746,22.5283,22.536,113077.0
2016-10-20 15:30:00,29.21,29.24,29.19,29.21,276788.0,22.536,22.5592,22.5206,22.536,276788.0
2016-10-21 09:30:00,29.04,29.08,28.82,29.08,438687.0,22.4049,22.4357,22.2351,22.4357,438687.0
2016-10-21 10:00:00,29.07,29.3,29.04,29.25,290330.0,22.428,22.6055,22.4049,22.5669,290330.0
2016-10-21 10:30:00,29.26,29.32,29.14,29.15,148553.0,22.5746,22.6209,22.482,22.4897,148553.0
2016-10-21 11:00:00,29.15,29.18,28.99,29.03,129435.0,22.4897,22.5129,22.3663,22.3972,129435.0
2016-10-21 11:30:00,29.03,29.1,29.01,29.07,52853.0,22.3972,22.4512,22.3817,22.428,52853.0
2016-10-21 12:00:00,29.07,29.09,29.07,29.08,24381.0,22.428,22.4435,22.428,22.4357,24381.0
2016-10-21 12:30:00,29.08,29.13,29.03,29.05,29392.0,22.4357,22.4743,22.3972,22.4126,29392.0
2016-10-21 13:00:00,29.04,29.06,29.01,29.03,30334.0,22.4049,22.4203,22.3817,22.3972,30334.0
2016-10-21 13:30:00,29.02,29.05,28.98,29.04,47026.0,22.3894,22.4126,22.3586,22.4049,47026.0
2016-10-21 14:00:00,29.04,29.05,29.01,29.03,28916.0,22.4049,22.4126,22.3817,22.3972,28916.0
2016-10-21 14:30:00,29.03,29.04,29.0,29.0,62017.0,22.3972,22.4049,22.374,22.374,62017.0
2016-10-21 15:00:00,29.0,29.03,28.96,28.98,111608.0,22.374,22.3972,22.3432,22.3586,111608.0
2016-10-21 15:30:00,28.98,29.01,28.95,28.99,227781.0,22.3586,22.3817,22.3354,22.3663,227781.0
2016-10-24 09:30:00,29.07,29.22,29.03,29.03,174411.0,22.428,22.5438,22.3972,22.3972,174411.0
2016-10-24 10:00:00,29.03,29.05,28.84,28.86,117659.0,22.3972,22.4126,22.2506,22.266,117659.0
2016-10-24 10:30:00,28.86,28.93,28.83,28.9,93024.0,22.266,22.32,22.2429,22.2969,93024.0
2016-10-24 11:00:00,28.9,28.96,28.84,28.93,101752.0,22.2969,22.3432,22.2506,22.32,101752.0
2016-10-24 11:30:00,28.93,28.97,28.91,28.94,111396.0,22.32,22.3509,22.3046,22.3277,111396.0
2016-10-24 12:00:00,28.93,28.95,28.72,28.72,81756.0,22.32,22.3354,22.158,22.158,81756.0
2016-10-24 12:30:00,28.73,28.78,28.68,28.77,63349.0,22.1657,22.2043,22.1271,22.1966,63349.0
2016-10-24 13:00:00,28.77,28.95,28.77,28.95,96970.0,22.1966,22.3354,22.1966,22.3354,96970.0
2016-10-24 13:30:00,28.95,28.96,28.79,28.8,43572.0,22.3354,22.3432,22.212,22.2197,43572.0
2016-10-24 14:00:00,28.8,28.92,28.79,28.9,21721.0,22.2197,22.3123,22.212,22.2969,21721.0
2016-10-24 14:30:00,28.9,28.98,28.9,28.92,47870.0,22.2969,22.3586,22.2969,22.3123,47870.0
2016-10-24 15:00:00,28.93,28.95,28.91,28.93,28368.0,22.32,22.3354,22.3046,22.32,28368.0
2016-10-24 15:30:00,28.93,29.01,28.91,29.0,195301.0,22.32,22.3817,22.3046,22.374,195301.0
2016-10-25 09:30:00,28.99,29.3,28.95,29.24,454343.0,22.3663,22.6055,22.3354,22.5592,454343.0
2016-10-25 10:00:00,29.24,29.4,29.13,29.16,348372.0,22.5592,22.6826,22.4743,22.4975,348372.0
2016-10-25 10:30:00,29.16,29.16,29.0,29.07,266131.0,22.4975,22.4975,22.374,22.428,266131.0
2016-10-25 11:00:00,29.07,29.2,29.04,29.19,263976.0,22.428,22.5283,22.4049,22.5206,263976.0
2016-10-25 11:30:00,29.19,29.26,29.11,29.14,93599.0,22.5206,22.5746,22.4589,22.482,93599.0
2016-10-25 12:00:00,29.13,29.17,29.05,29.1,58399.0,22.4743,22.5052,22.4126,22.4512,58399.0
2016-10-25 12:30:00,29.1,29.12,29.06,29.12,49723.0,22.4512,22.4666,22.4203,22.4666,49723.0
2016-10-25 13:00:00,29.12,29.26,29.11,29.21,209035.0,22.4666,22.5746,22.4589,22.536,209035.0
2016-10-25 13:30:00,29.21,29.22,29.14,29.16,354302.0,22.536,22.5438,22.482,22.4975,354302.0
2016-10-25 14:00:00,29.17,29.18,29.12,29.12,85253.0,22.5052,22.5129,22.4666,22.4666,85253.0
2016-10-25 14:30:00,29.12,29.14,29.03,29.04,84459.0,22.4666,22.482,22.3972,22.4049,84459.0
2016-10-25 15:00:00,29.04,29.05,28.96,28.99,80016.0,22.4049,22.4126,22.3432,22.3663,80016.0
2016-10-25 15:30:00,28.98,29.06,28.98,29.05,373143.0,22.3586,22.4203,22.3586,22.4126,373143.0
2016-10-26 09:30:00,28.43,28.72,28.4,28.45,434859.0,21.9343,22.158,21.9111,21.9497,434859.0
2016-10-26 10:00:00,28.46,28.58,28.31,28.34,100802.0,21.9574,22.05,21.8417,21.8648,100802.0
2016-10-26 10:30:00,28.35,28.9,28.35,28.72,431411.0,21.8725,22.2969,21.8725,22.158,431411.0
2016-10-26 11:00:00,28.7,28.72,28.48,28.5,209967.0,22.1426,22.158,21.9728,21.9883,209967.0
2016-10-26 11:30:00,28.49,28.5,28.36,28.41,136246.0,21.9805,21.9883,21.8802,21.9188,136246.0
2016-10-26 12:00:00,28.41,28.42,28.37,28.39,43017.0,21.9188,21.9265,21.888,21.9034,43017.0
2016-10-26 12:30:00,28.39,28.41,28.32,28.33,40710.0,21.9034,21.9188,21.8494,21.8571,40710.0
2016-10-26 13:00:00,28.33,28.37,28.25,28.36,83854.0,21.8571,21.888,21.7954,21.8802,83854.0
2016-10-26 13:30:00,28.35,28.36,28.28,28.29,69299.0,21.8725,21.8802,21.8185,21.8262,69299.0
2016-10-26 14:00:00,28.29,28.39,28.28,28.36,49517.0,21.8262,21.9034,21.8185,21.8802,49517.0
2016-10-26 14:30:00,28.36,28.45,28.35,28.43,110362.0,21.8802,21.9497,21.8725,21.9343,110362.0
2016-10-26 15:00:00,28.43,28.54,28.43,28.53,48027.0,21.9343,22.0191,21.9343,22.0114,48027.0
2016-10-26 15:30:00,28.53,28.56,28.51,28.52,171489.0,22.0114,22.0345,21.996,22.0037,171489.0
2016-10-27 09:30:00,28.76,28.79,28.53,28.62,204131.0,22.1889,22.212,22.0114,22.0808,204131.0
2016-10-27 10:00:00,28.63,28.69,28.51,28.59,162980.0,22.0886,22.1348,21.996,22.0577,162980.0
2016-10-27 10:30:00,28.6,28.74,28.57,28.65,147097.0,22.0654,22.1734,22.0423,22.104,147097.0
2016-10-27 11:00:00,28.65,28.84,28.65,28.79,405523.0,22.104,22.2506,22.104,22.212,405523.0
2016-10-27 11:30:00,28.8,28.97,28.8,28.95,201248.0,22.2197,22.3509,22.2197,22.3354,201248.0
2016-10-27 12:00:00,28.95,28.95,28.83,28.86,44835.0,22.3354,22.3354,22.2429,22.266,44835.0
2016-10-27 12:30:00,28.87,28.91,28.83,28.91,83853.0,22.2737,22.3046,22.2429,22.3046,83853.0
2016-10-27 13:00:00,28.9,29.01,28.88,28.98,195924.0,22.2969,22.3817,22.2814,22.3586,195924.0
2016-10-27 13:30:00,28.97,29.0,28.83,28.84,158738.0,22.3509,22.374,22.2429,22.2506,158738.0
2016-10-27 14:00:00,28.84,28.86,28.79,28.85,150429.0,22.2506,22.266,22.212,22.2583,150429.0
2016-10-27 14:30:00,28.85,28.88,28.82,28.86,127134.0,22.2583,22.2814,22.2351,22.266,127134.0
2016-10-27 15:00:00,28.86,28.87,28.85,28.86,127025.0,22.266,22.2737,22.2583,22.266,127025.0
2016-10-27 15:30:00,28.86,28.89,28.85,28.85,354881.0,22.266,22.2892,22.2583,22.2583,354881.0
2016-10-28 09:30:00,28.57,28.87,28.54,28.71,306061.0,22.0423,22.2737,22.0191,22.1503,306061.0
2016-10-28 10:00:00,28.71,28.78,28.63,28.77,112345.0,22.1503,22.2043,22.0886,22.1966,112345.0
2016-10-28 10:30:00,28.76,28.91,28.76,28.81,79788.0,22.1889,22.3046,22.1889,22.2274,79788.0
2016-10-28 11:00:00,28.81,28.91,28.77,28.77,108950.0,22.2274,22.3046,22.1966,22.1966,108950.0
2016-10-28 11:30:00,28.76,28.79,28.68,28.78,130103.0,22.1889,22.212,22.1271,22.2043,130103.0
2016-10-28 12:00:00,28.79,28.83,28.7,28.72,139329.0,22.212,22.2429,22.1426,22.158,139329.0
2016-10-28 12:30:00,28.73,28.75,28.7,28.71,27877.0,22.1657,22.1811,22.1426,22.1503,27877.0
2016-10-28 13:00:00,28.72,28.73,28.63,28.69,81333.0,22.158,22.1657,22.0886,22.1348,81333.0
2016-10-28 13:30:00,28.69,28.73,28.4,28.41,205819.0,22.1348,22.1657,21.9111,21.9188,205819.0
2016-10-28 14:00:00,28.42,28.51,28.39,28.48,96052.0,21.9265,21.996,21.9034,21.9728,96052.0
2016-10-28 14:30:00,28.49,28.6,28.46,28.55,170590.0,21.9805,22.0654,21.9574,22.0268,170590.0
2016-10-28 15:00:00,28.55,28.58,28.44,28.57,115215.0,22.0268,22.05,21.942,22.0423,115215.0
2016-10-28 15:30:00,28.56,28.57,28.43,28.45,338274.0,22.0345,22.0423,21.9343,21.9497,338274.0
2016-10-31 09:30:00,28.39,28.44,28.3,28.31,171664.0,21.9034,21.942,21.834,21.8417,171664.0
2016-10-31 10:00:00,28.31,28.35,28.24,28.25,86592.0,21.8417,21.8725,21.7877,21.7954,86592.0
2016-10-31 10:30:00,28.25,28.25,28.09,28.18,149407.0,21.7954,21.7954,21.6719,21.7414,149407.0
2016-10-31 11:00:00,28.18,28.28,28.16,28.28,113445.0,21.7414,21.8185,21.7259,21.8185,113445.0
2016-10-31 11:30:00,28.28,28.41,28.26,28.41,72062.0,21.8185,21.9188,21.8031,21.9188,72062.0
2016-10-31 12:00:00,28.4,28.4,28.25,28.29,115422.0,21.9111,21.9111,21.7954,21.8262,115422.0
2016-10-31 12:30:00,28.28,28.31,28.2,28.27,93850.0,21.8185,21.8417,21.7568,21.8108,93850.0
2016-10-31 13:00:00,28.28,28.28,28.19,28.21,45577.0,21.8185,21.8185,21.7491,21.7645,45577.0
2016-10-31 13:30:00,28.21,28.31,28.21,28.3,36911.0,21.7645,21.8417,21.7645,21.834,36911.0
2016-10-31 14:00:00,28.29,28.31,28.23,28.26,69622.0,21.8262,21.8417,21.7799,21.8031,69622.0
2016-10-31 14:30:00,28.25,28.29,28.24,28.27,40174.0,21.7954,21.8262,21.7877,21.8108,40174.0
2016-10-31 15:00:00,28.26,28.27,28.2,28.21,60921.0,21.8031,21.8108,21.7568,21.7645,60921.0
2016-10-31 15:30:00,28.21,28.28,28.2,28.2,319778.0,21.7645,21.8185,21.7568,21.7568,319778.0
2016-11-01 09:30:00,28.03,28.43,27.99,28.25,376212.0,21.6256,21.9343,21.5948,21.7954,376212.0
2016-11-01 10:00:00,28.24,28.27,28.14,28.14,164828.0,21.7877,21.8108,21.7105,21.7105,164828.0
2016-11-01 10:30:00,28.13,28.17,28.03,28.17,205485.0,21.7028,21.7337,21.6256,21.7337,205485.0
2016-11-01 11:00:00,28.17,28.29,28.14,28.24,163774.0,21.7337,21.8262,21.7105,21.7877,163774.0
2016-11-01 11:30:00,28.24,28.24,28.04,28.08,129903.0,21.7877,21.7877,21.6334,21.6642,129903.0
2016-11-01 12:00:00,28.08,28.2,28.07,28.09,123989.0,21.6642,21.7568,21.6565,21.6719,123989.0
2016-11-01 12:30:00,28.09,28.14,28.07,28.11,129603.0,21.6719,21.7105,21.6565,21.6874,129603.0
2016-11-01 13:00:00,28.11,28.12,28.04,28.11,87825.0,21.6874,21.6951,21.6334,21.6874,87825.0
2016-11-01 13:30:00,28.11,28.11,28.0,28.0,92008.0,21.6874,21.6874,21.6025,21.6025,92008.0
2016-11-01 14:00:00,28.01,28.18,27.98,28.18,231377.0,21.6102,21.7414,21.5871,21.7414,231377.0
2016-11-01 14:30:00,28.18,28.25,28.14,28.16,145912.0,21.7414,21.7954,21.7105,21.7259,145912.0
2016-11-01 15:00:00,28.15,28.27,28.12,28.27,71967.0,21.7182,21.8108,21.6951,21.8108,71967.0
2016-11-01 15:30:00,28.27,28.33,28.2,28.25,254854.0,21.8108,21.8571,21.7568,21.7954,254854.0
2016-11-02 09:30:00,27.96,28.16,27.86,28.11,283693.0,21.5716,21.7259,21.4945,21.6874,283693.0
2016-11-02 10:00:00,28.11,28.12,27.95,28.02,92425.0,21.6874,21.6951,21.5639,21.6179,92425.0
2016-11-02 10:30:00,28.01,28.02,27.69,27.74,385310.0,21.6102,21.6179,21.3633,21.4019,385310.0
2016-11-02 11:00:00,27.74,27.92,27.72,27.84,146127.0,21.4019,21.5408,21.3865,21.4791,146127.0
2016-11-02 11:30:00,27.84,27.85,27.7,27.77,171924.0,21.4791,21.4868,21.371,21.4251,171924.0
2016-11-02 12:00:00,27.76,27.78,27.68,27.77,130833.0,21.4173,21.4328,21.3556,21.4251,130833.0
2016-11-02 12:30:00,27.77,27.77,27.62,27.71,118693.0,21.4251,21.4251,21.3093,21.3788,118693.0
2016-11-02 13:00:00,27.71,27.75,27.61,27.64,96342.0,21.3788,21.4096,21.3016,21.3248,96342.0
2016-11-02 13:30:00,27.63,27.66,27.56,27.64,58260.0,21.317,21.3402,21.263,21.3248,58260.0
2016-11-02 14:00:00,27.64,27.69,27.55,27.67,110336.0,21.3248,21.3633,21.2553,21.3479,110336.0
2016-11-02 14:30:00,27.68,27.78,27.64,27.73,100623.0,21.3556,21.4328,21.3248,21.3942,100623.0
2016-11-02 15:00:00,27.73,27.75,27.63,27.7,253015.0,21.3942,21.4096,21.317,21.371,253015.0
2016-11-02 15:30:00,27.7,27.71,27.49,27.52,842060.0,21.371,21.3788,21.209,21.2322,842060.0
2016-11-03 09:30:00,27.28,27.54,27.18,27.42,453969.0,21.047,21.2476,20.9699,21.155,453969.0
2016-11-03 10:00:00,27.42,27.54,27.3,27.51,223617.0,21.155,21.2476,21.0624,21.2245,223617.0
2016-11-03 10:30:00,27.51,27.54,27.39,27.46,221090.0,21.2245,21.2476,21.1319,21.1859,221090.0
2016-11-03 11:00:00,27.46,27.52,27.37,27.49,179794.0,21.1859,21.2322,21.1164,21.209,179794.0
2016-11-03 11:30:00,27.49,27.52,27.39,27.49,213853.0,21.209,21.2322,21.1319,21.209,213853.0
2016-11-03 12:00:00,27.48,27.48,27.35,27.36,113317.0,21.2013,21.2013,21.101,21.1087,113317.0
2016-11-03 12:30:00,27.35,27.36,27.21,27.26,193819.0,21.101,21.1087,20.993,21.0316,193819.0
2016-11-03 13:00:00,27.25,27.39,27.22,27.38,141905.0,21.0239,21.1319,21.0007,21.1242,141905.0
2016-11-03 13:30:00,27.37,27.5,27.34,27.47,101781.0,21.1164,21.2167,21.0933,21.1936,101781.0
2016-11-03 14:00:00,27.48,27.52,27.42,27.48,99317.0,21.2013,21.2322,21.155,21.2013,99317.0
2016-11-03 14:30:00,27.49,27.65,27.48,27.64,177358.0,21.209,21.3325,21.2013,21.3248,177358.0
2016-11-03 15:00:00,27.64,27.77,27.63,27.76,262066.0,21.3248,21.4251,21.317,21.4173,262066.0
2016-11-03 15:30:00,27.76,27.86,27.65,27.76,756604.0,21.4173,21.4945,21.3325,21.4173,756604.0
2016-11-04 09:30:00,28.52,28.83,28.03,28.65,1118484.0,22.0037,22.2429,21.6256,22.104,1118484.0
2016-11-04 10:00:00,28.65,28.76,28.54,28.61,474425.0,22.104,22.1889,22.0191,22.0731,474425.0
2016-11-04 10:30:00,28.61,28.94,28.56,28.68,346873.0,22.0731,22.3277,22.0345,22.1271,346873.0
2016-11-04 11:00:00,28.68,28.8,28.56,28.63,198810.0,22.1271,22.2197,22.0345,22.0886,198810.0
2016-11-04 11:30:00,28.63,28.66,28.43,28.51,252084.0,22.0886,22.1117,21.9343,21.996,252084.0
2016-11-04 12:00:00,28.51,28.76,28.51,28.71,171428.0,21.996,22.1889,21.996,22.1503,171428.0
2016-11-04 12:30:00,28.72,28.74,28.61,28.73,156440.0,22.158,22.1734,22.0731,22.1657,156440.0
2016-11-04 13:00:00,28.74,28.76,28.64,28.67,95321.0,22.1734,22.1889,22.0963,22.1194,95321.0
2016-11-04 13:30:00,28.66,28.75,28.6,28.73,261671.0,22.1117,22.1811,22.0654,22.1657,261671.0
2016-11-04 14:00:00,28.73,28.77,28.67,28.71,127255.0,22.1657,22.1966,22.1194,22.1503,127255.0
2016-11-04 14:30:00,28.71,28.72,28.62,28.65,76267.0,22.1503,22.158,22.0808,22.104,76267.0
2016-11-04 15:00:00,28.64,28.73,28.58,28.68,468345.0,22.0963,22.1657,22.05,22.1271,468345.0
2016-11-04 15:30:00,28.69,28.7,28.52,28.54,579555.0,22.1348,22.1426,22.0037,22.0191,579555.0
2016-11-07 09:30:00,29.04,29.07,28.79,28.82,229381.0,22.4049,22.428,22.212,22.2351,229381.0
2016-11-07 10:00:00,28.81,28.88,28.74,28.88,131253.0,22.2274,22.2814,22.1734,22.2814,131253.0
2016-11-07 10:30:00,28.88,28.91,28.73,28.8,230018.0,22.2814,22.3046,22.1657,22.2197,230018.0
2016-11-07 11:00:00,28.81,28.86,28.67,28.86,148261.0,22.2274,22.266,22.1194,22.266,148261.0
2016-11-07 11:30:00,28.86,28.87,28.69,28.72,96098.0,22.266,22.2737,22.1348,22.158,96098.0
2016-11-07 12:00:00,28.71,28.76,28.66,28.73,61131.0,22.1503,22.1889,22.1117,22.1657,61131.0
2016-11-07 12:30:00,28.73,28.73,28.67,28.72,49088.0,22.1657,22.1657,22.1194,22.158,49088.0
2016-11-07 13:00:00,28.72,28.72,28.67,28.68,31928.0,22.158,22.158,22.1194,22.1271,31928.0
2016-11-07 13:30:00,28.68,28.78,28.67,28.77,385066.0,22.1271,22.2043,22.1194,22.1966,385066.0
2016-11-07 14:00:00,28.77,28.84,28.76,28.84,56776.0,22.1966,22.2506,22.1889,22.2506,56776.0
2016-11-07 14:30:00,28.84,28.88,28.81,28.85,85299.0,22.2506,22.2814,22.2274,22.2583,85299.0
2016-11-07 15:00:00,28.86,28.86,28.76,28.77,82917.0,22.266,22.266,22.1889,22.1966,82917.0
2016-11-07 15:30:00,28.78,28.89,28.76,28.89,262751.0,22.2043,22.2892,22.1889,22.2892,262751.0
2016-11-08 09:30:00,28.3,28.5,28.2,28.25,293258.0,21.834,21.9883,21.7568,21.7954,293258.0
2016-11-08 10:00:00,28.24,28.45,28.23,28.44,135456.0,21.7877,21.9497,21.7799,21.942,135456.0
2016-11-08 10:30:00,28.44,28.55,28.31,28.53,197325.0,21.942,22.0268,21.8417,22.0114,197325.0
2016-11-08 11:00:00,28.53,28.63,28.48,28.5,126848.0,22.0114,22.0886,21.9728,21.9883,126848.0
2016-11-08 11:30:00,28.49,28.56,28.48,28.55,117476.0,21.9805,22.0345,21.9728,22.0268,117476.0
2016-11-08 12:00:00,28.55,28.68,28.5,28.67,111566.0,22.0268,22.1271,21.9883,22.1194,111566.0
2016-11-08 12:30:00,28.67,28.77,28.65,28.75,66338.0,22.1194,22.1966,22.104,22.1811,66338.0
2016-11-08 13:00:00,28.77,28.78,28.67,28.72,98883.0,22.1966,22.2043,22.1194,22.158,98883.0
2016-11-08 13:30:00,28.73,28.8,28.71,28.79,81262.0,22.1657,22.2197,22.1503,22.212,81262.0
2016-11-08 14:00:00,28.78,28.79,28.62,28.63,650870.0,22.2043,22.212,22.0808,22.0886,650870.0
2016-11-08 14:30:00,28.62,28.63,28.59,28.63,70451.0,22.0808,22.0886,22.0577,22.0886,70451.0
2016-11-08 15:00:00,28.63,28.73,28.61,28.69,76385.0,22.0886,22.1657,22.0731,22.1348,76385.0
2016-11-08 15:30:00,28.7,28.7,28.6,28.6,269024.0,22.1426,22.1426,22.0654,22.0654,269024.0
2016-11-09 09:30:00,29.38,29.74,29.26,29.68,412806.0,22.6672,22.9449,22.5746,22.8986,412806.0
2016-11-09 10:00:00,29.69,29.92,29.6,29.78,215073.0,22.9064,23.0838,22.8369,22.9758,215073.0
2016-11-09 10:30:00,29.79,29.91,29.7,29.86,152433.0,22.9835,23.0761,22.9141,23.0375,152433.0
2016-11-09 11:00:00,29.86,30.06,29.85,30.01,257243.0,23.0375,23.1918,23.0298,23.1533,257243.0
2016-11-09 11:30:00,30.02,30.42,29.98,30.24,164337.0,23.161,23.4696,23.1301,23.3307,164337.0
2016-11-09 12:00:00,30.24,30.26,30.12,30.25,152519.0,23.3307,23.3461,23.2381,23.3384,152519.0
2016-11-09 12:30:00,30.26,30.29,30.15,30.24,90711.0,23.3461,23.3693,23.2613,23.3307,90711.0
2016-11-09 13:00:00,30.25,30.3,30.18,30.2,113068.0,23.3384,23.377,23.2844,23.2998,113068.0
2016-11-09 13:30:00,30.2,30.28,30.16,30.25,107053.0,23.2998,23.3616,23.269,23.3384,107053.0
2016-11-09 14:00:00,30.25,30.43,30.25,30.38,183612.0,23.3384,23.4773,23.3384,23.4387,183612.0
2016-11-09 14:30:00,30.37,30.5,30.36,30.49,203863.0,23.431,23.5313,23.4233,23.5236,203863.0
2016-11-09 15:00:00,30.5,30.51,30.45,30.49,168605.0,23.5313,23.539,23.4927,23.5236,168605.0
2016-11-09 15:30:00,30.49,30.49,30.37,30.42,459625.0,23.5236,23.5236,23.431,23.4696,459625.0
2016-11-10 09:30:00,30.95,31.12,30.89,30.95,297918.0,23.8785,24.0096,23.8322,23.8785,297918.0
2016-11-10 10:00:00,30.95,31.23,30.94,31.14,328221.0,23.8785,24.0945,23.8708,24.0251,328221.0
2016-11-10 10:30:00,31.14,31.19,30.9,30.9,310200.0,24.0251,24.0636,23.8399,23.8399,310200.0
2016-11-10 11:00:00,30.88,31.05,30.75,30.97,313034.0,23.8245,23.9556,23.7242,23.8939,313034.0
2016-11-10 11:30:00,30.97,31.19,30.96,31.1,123805.0,23.8939,24.0636,23.8862,23.9942,123805.0
2016-11-10 12:00:00,31.1,31.39,31.09,31.36,159843.0,23.9942,24.2179,23.9865,24.1948,159843.0
2016-11-10 12:30:00,31.36,31.36,31.24,31.33,70506.0,24.1948,24.1948,24.1022,24.1717,70506.0
2016-11-10 13:00:00,31.35,31.39,31.28,31.32,71185.0,24.1871,24.2179,24.1331,24.1639,71185.0
2016-11-10 13:30:00,31.32,31.44,31.28,31.42,233512.0,24.1639,24.2565,24.1331,24.2411,233512.0
2016-11-10 14:00:00,31.41,31.45,31.34,31.38,192914.0,24.2334,24.2642,24.1794,24.2102,192914.0
2016-11-10 14:30:00,31.38,31.47,31.31,31.46,135475.0,24.2102,24.2797,24.1562,24.272,135475.0
2016-11-10 15:00:00,31.46,31.48,31.38,31.44,166231.0,24.272,24.2874,24.2102,24.2565,166231.0
2016-11-10 15:30:00,31.44,31.49,31.39,31.4,373912.0,24.2565,24.2951,24.2179,24.2257,373912.0
2016-11-11 09:30:00,30.86,31.0,30.66,30.77,663756.0,23.809,23.9171,23.6547,23.7396,663756.0
2016-11-11 10:00:00,30.78,30.86,30.68,30.79,299719.0,23.7473,23.809,23.6702,23.755,299719.0
2016-11-11 10:30:00,30.79,30.79,30.57,30.58,334020.0,23.755,23.755,23.5853,23.593,334020.0
2016-11-11 11:00:00,30.58,30.8,30.55,30.71,227325.0,23.593,23.7627,23.5699,23.6933,227325.0
2016-11-11 11:30:00,30.7,30.88,30.69,30.86,129640.0,23.6856,23.8245,23.6779,23.809,129640.0
2016-11-11 12:00:00,30.87,30.96,30.81,30.93,77532.0,23.8168,23.8862,23.7705,23.863,77532.0
2016-11-11 12:30:00,30.93,30.98,30.86,30.89,57955.0,23.863,23.9016,23.809,23.8322,57955.0
2016-11-11 13:00:00,30.9,30.93,30.85,30.91,104839.0,23.8399,23.863,23.8013,23.8476,104839.0
2016-11-11 13:30:00,30.91,31.01,30.86,30.95,156580.0,23.8476,23.9248,23.809,23.8785,156580.0
2016-11-11 14:00:00,30.95,30.96,30.84,30.85,112157.0,23.8785,23.8862,23.7936,23.8013,112157.0
2016-11-11 14:30:00,30.85,30.87,30.82,30.83,105097.0,23.8013,23.8168,23.7782,23.7859,105097.0
2016-11-11 15:00:00,30.82,30.95,30.82,30.94,85570.0,23.7782,23.8785,23.7782,23.8708,85570.0
2016-11-11 15:30:00,30.94,30.97,30.87,30.91,308053.0,23.8708,23.8939,23.8168,23.8476,308053.0
2016-11-14 09:30:00,30.61,31.01,30.55,30.88,467809.0,23.6162,23.9248,23.5699,23.8245,467809.0
2016-11-14 10:00:00,30.88,31.04,30.87,30.92,264323.0,23.8245,23.9479,23.8168,23.8553,264323.0
2016-11-14 10:30:00,30.93,30.97,30.8,30.91,458842.0,23.863,23.8939,23.7627,23.8476,458842.0
2016-11-14 11:00:00,30.9,31.1,30.89,30.99,187719.0,23.8399,23.9942,23.8322,23.9093,187719.0
2016-11-14 11:30:00,30.99,31.12,30.96,30.99,138536.0,23.9093,24.0096,23.8862,23.9093,138536.0
2016-11-14 12:00:00,31.0,31.03,30.95,31.0,65419.0,23.9171,23.9402,23.8785,23.9171,65419.0
2016-11-14 12:30:00,31.01,31.05,30.98,31.03,78130.0,23.9248,23.9556,23.9016,23.9402,78130.0
2016-11-14 13:00:00,31.03,31.31,31.0,31.31,155041.0,23.9402,24.1562,23.9171,24.1562,155041.0
2016-11-14 13:30:00,31.31,31.5,31.21,31.5,214299.0,24.1562,24.3028,24.0791,24.3028,214299.0
2016-11-14 14:00:00,31.5,31.5,31.35,31.36,159746.0,24.3028,24.3028,24.1871,24.1948,159746.0
2016-11-14 14:30:00,31.36,31.44,31.35,31.44,122343.0,24.1948,24.2565,24.1871,24.2565,122343.0
2016-11-14 15:00:00,31.43,31.6,31.41,31.6,182650.0,24.2488,24.38,24.2334,24.38,182650.0
2016-11-14 15:30:00,31.6,31.71,31.53,31.69,607890.0,24.38,24.4648,24.326,24.4494,607890.0
2016-11-15 09:30:00,31.07,31.54,31.06,31.21,519484.0,23.9711,24.3337,23.9633,24.0791,519484.0
2016-11-15 10:00:00,31.2,31.55,31.16,31.21,653168.0,24.0714,24.3414,24.0405,24.0791,653168.0
2016-11-15 10:30:00,31.22,31.48,31.16,31.43,191139.0,24.0868,24.2874,24.0405,24.2488,191139.0
2016-11-15 11:00:00,31.42,31.45,31.3,31.38,425743.0,24.2411,24.2642,24.1485,24.2102,425743.0
2016-11-15 11:30:00,31.39,31.64,31.37,31.63,221787.0,24.2179,24.4108,24.2025,24.4031,221787.0
2016-11-15 12:00:00,31.62,31.65,31.52,31.53,83133.0,24.3954,24.4185,24.3182,24.326,83133.0
2016-11-15 12:30:00,31.54,31.66,31.47,31.63,121237.0,24.3337,24.4263,24.2797,24.4031,121237.0
2016-11-15 13:00:00,31.62,31.7,31.61,31.66,73858.0,24.3954,24.4571,24.3877,24.4263,73858.0
2016-11-15 13:30:00,31.65,31.69,31.56,31.6,168064.0,24.4185,24.4494,24.3491,24.38,168064.0
2016-11-15 14:00:00,31.6,31.83,31.6,31.82,204241.0,24.38,24.5574,24.38,24.5497,204241.0
2016-11-15 14:30:00,31.83,31.96,31.81,31.94,137904.0,24.5574,24.6577,24.542,24.6423,137904.0
2016-11-15 15:00:00,31.94,31.98,31.83,31.88,174796.0,24.6423,24.6731,24.5574,24.596,174796.0
2016-11-15 15:30:00,31.88,31.98,31.84,31.95,481533.0,24.596,24.6731,24.5651,24.65,481533.0
2016-11-16 09:30:00,31.43,31.75,31.34,31.37,329005.0,24.2488,24.4957,24.1794,24.2025,329005.0
2016-11-16 10:00:00,31.37,31.54,31.33,31.38,195485.0,24.2025,24.3337,24.1717,24.2102,195485.0
2016-11-16 10:30:00,31.38,31.6,31.17,31.31,290383.0,24.2102,24.38,24.0482,24.1562,290383.0
2016-11-16 11:00:00,31.32,31.34,31.12,31.31,337145.0,24.1639,24.1794,24.0096,24.1562,337145.0
2016-11-16 11:30:00,31.32,31.32,31.1,31.18,187256.0,24.1639,24.1639,23.9942,24.0559,187256.0
2016-11-16 12:00:00,31.19,31.23,31.01,31.19,126121.0,24.0636,24.0945,23.9248,24.0636,126121.0
2016-11-16 12:30:00,31.19,31.27,31.13,31.26,84469.0,24.0636,24.1254,24.0174,24.1176,84469.0
2016-11-16 13:00:00,31.26,31.31,31.21,31.24,67010.0,24.1176,24.1562,24.0791,24.1022,67010.0
2016-11-16 13:30:00,31.24,31.24,31.16,31.22,100644.0,24.1022,24.1022,24.0405,24.0868,100644.0
2016-11-16 14:00:00,31.22,31.23,31.1,31.14,142417.0,24.0868,24.0945,23.9942,24.0251,142417.0
2016-11-16 14:30:00,31.14,31.16,31.1,31.14,92143.0,24.0251,24.0405,23.9942,24.0251,92143.0
2016-11-16 15:00:00,31.14,31.21,31.14,31.19,83747.0,24.0251,24.0791,24.0251,24.0636,83747.0
2016-11-16 15:30:00,31.19,31.22,31.15,31.19,249026.0,24.0636,24.0868,24.0328,24.0636,249026.0
2016-11-17 09:30:00,31.03,31.21,30.98,31.04,261710.0,23.9402,24.0791,23.9016,23.9479,261710.0
2016-11-17 10:00:00,31.05,31.13,30.95,30.97,162998.0,23.9556,24.0174,23.8785,23.8939,162998.0
2016-11-17 10:30:00,30.97,31.06,30.8,31.03,270817.0,23.8939,23.9633,23.7627,23.9402,270817.0
2016-11-17 11:00:00,31.02,31.13,30.95,31.03,115660.0,23.9325,24.0174,23.8785,23.9402,115660.0
2016-11-17 11:30:00,31.02,31.23,31.01,31.18,161503.0,23.9325,24.0945,23.9248,24.0559,161503.0
2016-11-17 12:00:00,31.18,31.44,31.15,31.31,202005.0,24.0559,24.2565,24.0328,24.1562,202005.0
2016-11-17 12:30:00,31.3,31.31,31.14,31.15,128628.0,24.1485,24.1562,24.0251,24.0328,128628.0
2016-11-17 13:00:00,31.14,31.2,31.14,31.19,45602.0,24.0251,24.0714,24.0251,24.0636,45602.0
2016-11-17 13:30:00,31.19,31.21,31.05,31.08,44184.0,24.0636,24.0791,23.9556,23.9788,44184.0
2016-11-17 14:00:00,31.08,31.13,31.03,31.08,53913.0,23.9788,24.0174,23.9402,23.9788,53913.0
2016-11-17 14:30:00,31.08,31.11,31.0,31.07,76030.0,23.9788,24.0019,23.9171,23.9711,76030.0
2016-11-17 15:00:00,31.07,31.07,31.0,31.03,95451.0,23.9711,23.9711,23.9171,23.9402,95451.0
2016-11-17 15:30:00,31.03,31.06,31.0,31.04,199564.0,23.9402,23.9633,23.9171,23.9479,199564.0
2016-11-18 09:30:00,30.43,30.69,30.4,30.51,271384.0,23.4773,23.6779,23.4541,23.539,271384.0
2016-11-18 10:00:00,30.51,30.58,30.38,30.42,155209.0,23.539,23.593,23.4387,23.4696,155209.0
2016-11-18 10:30:00,30.42,30.46,30.31,30.42,99542.0,23.4696,23.5004,23.3847,23.4696,99542.0
2016-11-18 11:00:00,30.42,30.55,30.35,30.53,96010.0,23.4696,23.5699,23.4156,23.5544,96010.0
2016-11-18 11:30:00,30.54,30.56,30.41,30.47,208389.0,23.5622,23.5776,23.4619,23.5081,208389.0
2016-11-18 12:00:00,30.47,30.52,30.46,30.52,47866.0,23.5081,23.5467,23.5004,23.5467,47866.0
2016-11-18 12:30:00,30.52,30.55,30.45,30.46,105833.0,23.5467,23.5699,23.4927,23.5004,105833.0
2016-11-18 13:00:00,30.46,30.47,30.37,30.45,60279.0,23.5004,23.5081,23.431,23.4927,60279.0
2016-11-18 13:30:00,30.45,30.56,30.44,30.55,118641.0,23.4927,23.5776,23.485,23.5699,118641.0
2016-11-18 14:00:00,30.56,30.67,30.52,30.64,174723.0,23.5776,23.6625,23.5467,23.6393,174723.0
2016-11-18 14:30:00,30.63,30.65,30.6,30.65,69031.0,23.6316,23.647,23.6084,23.647,69031.0
2016-11-18 15:00:00,30.65,30.67,30.6,30.62,92178.0,23.647,23.6625,23.6084,23.6239,92178.0
2016-11-18 15:30:00,30.62,30.62,30.55,30.6,330687.0,23.6239,23.6239,23.5699,23.6084,330687.0
2016-11-21 09:30:00,30.61,30.98,30.6,30.85,342021.0,23.8113,24.0992,23.8036,23.998,342021.0
2016-11-21 10:00:00,30.85,31.14,30.85,31.14,142332.0,23.998,24.2236,23.998,24.2236,142332.0
2016-11-21 10:30:00,31.13,31.3,31.12,31.25,157171.0,24.2158,24.3481,24.2081,24.3092,157171.0
2016-11-21 11:00:00,31.25,31.37,31.24,31.3,108123.0,24.3092,24.4025,24.3014,24.3481,108123.0
2016-11-21 11:30:00,31.3,31.33,31.16,31.22,83418.0,24.3481,24.3714,24.2392,24.2859,83418.0
2016-11-21 12:00:00,31.23,31.25,31.17,31.24,28188.0,24.2936,24.3092,24.247,24.3014,28188.0
2016-11-21 12:30:00,31.23,31.23,31.18,31.23,19596.0,24.2936,24.2936,24.2547,24.2936,19596.0
2016-11-21 13:00:00,31.23,31.26,31.19,31.19,34658.0,24.2936,24.317,24.2625,24.2625,34658.0
2016-11-21 13:30:00,31.18,31.26,31.18,31.26,38440.0,24.2547,24.317,24.2547,24.317,38440.0
2016-11-21 14:00:00,31.25,31.27,31.21,31.26,52101.0,24.3092,24.3247,24.2781,24.317,52101.0
2016-11-21 14:30:00,31.26,31.35,31.24,31.33,93974.0,24.317,24.387,24.3014,24.3714,93974.0
2016-11-21 15:00:00,31.32,31.36,31.32,31.35,117983.0,24.3636,24.3948,24.3636,24.387,117983.0
2016-11-21 15:30:00,31.35,31.47,31.33,31.47,378647.0,24.387,24.4803,24.3714,24.4803,378647.0
2016-11-22 09:30:00,31.31,31.37,30.69,30.76,578062.0,24.3559,24.4025,23.8736,23.928,578062.0
2016-11-22 10:00:00,30.75,30.84,30.2,30.31,700652.0,23.9202,23.9903,23.4924,23.578,700652.0
2016-11-22 10:30:00,30.33,30.4,30.15,30.15,436825.0,23.5935,23.648,23.4535,23.4535,436825.0
2016-11-22 11:00:00,30.15,30.52,30.15,30.4,390778.0,23.4535,23.7413,23.4535,23.648,390778.0
2016-11-22 11:30:00,30.39,30.52,30.3,30.3,278632.0,23.6402,23.7413,23.5702,23.5702,278632.0
2016-11-22 12:00:00,30.3,30.46,30.27,30.4,215655.0,23.5702,23.6947,23.5469,23.648,215655.0
2016-11-22 12:30:00,30.41,30.44,30.36,30.38,168811.0,23.6558,23.6791,23.6169,23.6324,168811.0
2016-11-22 13:00:00,30.38,30.44,30.36,30.39,142190.0,23.6324,23.6791,23.6169,23.6402,142190.0
2016-11-22 13:30:00,30.39,30.46,30.36,30.37,249490.0,23.6402,23.6947,23.6169,23.6246,249490.0
2016-11-22 14:00:00,30.37,30.44,30.33,30.42,192970.0,23.6246,23.6791,23.5935,23.6635,192970.0
2016-11-22 14:30:00,30.42,30.65,30.4,30.64,496293.0,23.6635,23.8425,23.648,23.8347,496293.0
2016-11-22 15:00:00,30.64,30.64,30.43,30.48,477139.0,23.8347,23.8347,23.6713,23.7102,477139.0
2016-11-22 15:30:00,30.48,30.59,30.48,30.5,499578.0,23.7102,23.7958,23.7102,23.7258,499578.0
2016-11-23 09:30:00,30.15,30.6,30.12,30.52,508238.0,23.4535,23.8036,23.4302,23.7413,508238.0
2016-11-23 10:00:00,30.52,30.76,30.51,30.74,715260.0,23.7413,23.928,23.7335,23.9125,715260.0
2016-11-23 10:30:00,30.74,30.87,30.65,30.78,794214.0,23.9125,24.0136,23.8425,23.9436,794214.0
2016-11-23 11:00:00,30.78,30.9,30.73,30.83,514323.0,23.9436,24.0369,23.9047,23.9825,514323.0
2016-11-23 11:30:00,30.84,31.07,30.8,31.07,398715.0,23.9903,24.1692,23.9591,24.1692,398715.0
2016-11-23 12:00:00,31.06,31.12,31.0,31.12,153656.0,24.1614,24.2081,24.1147,24.2081,153656.0
2016-11-23 12:30:00,31.12,31.34,31.11,31.25,166734.0,24.2081,24.3792,24.2003,24.3092,166734.0
2016-11-23 13:00:00,31.25,31.3,31.21,31.24,156663.0,24.3092,24.3481,24.2781,24.3014,156663.0
2016-11-23 13:30:00,31.24,31.3,31.22,31.3,178597.0,24.3014,24.3481,24.2859,24.3481,178597.0
2016-11-23 14:00:00,31.3,31.46,31.29,31.43,232005.0,24.3481,24.4725,24.3403,24.4492,232005.0
2016-11-23 14:30:00,31.43,31.51,31.38,31.41,144872.0,24.4492,24.5114,24.4103,24.4337,144872.0
2016-11-23 15:00:00,31.4,31.45,31.36,31.45,202782.0,24.4259,24.4648,24.3948,24.4648,202782.0
2016-11-23 15:30:00,31.46,31.49,31.38,31.41,605538.0,24.4725,24.4959,24.4103,24.4337,605538.0
2016-11-25 09:30:00,31.15,31.22,31.02,31.13,213374.0,24.2314,24.2859,24.1303,24.2158,213374.0
2016-11-25 10:00:00,31.12,31.21,31.01,31.01,307134.0,24.2081,24.2781,24.1225,24.1225,307134.0
2016-11-25 10:30:00,31.01,31.25,30.98,31.21,302289.0,24.1225,24.3092,24.0992,24.2781,302289.0
2016-11-25 11:00:00,31.21,31.29,31.2,31.2,112610.0,24.2781,24.3403,24.2703,24.2703,112610.0
2016-11-25 11:30:00,31.21,31.27,31.16,31.21,67782.0,24.2781,24.3247,24.2392,24.2781,67782.0
2016-11-25 12:00:00,31.21,31.32,31.17,31.27,55916.0,24.2781,24.3636,24.247,24.3247,55916.0
2016-11-25 12:30:00,31.27,31.34,31.21,31.31,182041.0,24.3247,24.3792,24.2781,24.3559,182041.0
2016-11-28 09:30:00,30.71,30.82,30.61,30.73,466792.0,23.8891,23.9747,23.8113,23.9047,466792.0
2016-11-28 10:00:00,30.72,30.74,30.56,30.58,176026.0,23.8969,23.9125,23.7724,23.788,176026.0
2016-11-28 10:30:00,30.58,30.63,30.39,30.43,189662.0,23.788,23.8269,23.6402,23.6713,189662.0
2016-11-28 11:00:00,30.43,30.57,30.37,30.54,152051.0,23.6713,23.7802,23.6246,23.7569,152051.0
2016-11-28 11:30:00,30.54,30.55,30.41,30.46,172568.0,23.7569,23.7647,23.6558,23.6947,172568.0
2016-11-28 12:00:00,30.46,30.52,30.41,30.42,118446.0,23.6947,23.7413,23.6558,23.6635,118446.0
2016-11-28 12:30:00,30.42,30.48,30.38,30.48,87582.0,23.6635,23.7102,23.6324,23.7102,87582.0
2016-11-28 13:00:00,30.49,30.55,30.47,30.54,118137.0,23.718,23.7647,23.7024,23.7569,118137.0
2016-11-28 13:30:00,30.55,30.65,30.54,30.58,102112.0,23.7647,23.8425,23.7569,23.788,102112.0
2016-11-28 14:00:00,30.58,30.62,30.56,30.58,121500.0,23.788,23.8191,23.7724,23.788,121500.0
2016-11-28 14:30:00,30.57,30.6,30.48,30.54,151792.0,23.7802,23.8036,23.7102,23.7569,151792.0
2016-11-28 15:00:00,30.54,30.6,30.48,30.49,134364.0,23.7569,23.8036,23.7102,23.718,134364.0
2016-11-28 15:30:00,30.49,30.49,30.35,30.39,405184.0,23.718,23.718,23.6091,23.6402,405184.0
2016-11-29 09:30:00,29.77,29.84,29.64,29.71,399504.0,23.1579,23.2124,23.0568,23.1112,399504.0
2016-11-29 10:00:00,29.72,29.98,29.71,29.88,169661.0,23.119,23.3213,23.1112,23.2435,169661.0
2016-11-29 10:30:00,29.88,30.0,29.87,29.96,136636.0,23.2435,23.3368,23.2357,23.3057,136636.0
2016-11-29 11:00:00,29.97,30.07,29.93,30.06,154422.0,23.3135,23.3913,23.2824,23.3835,154422.0
2016-11-29 11:30:00,30.06,30.38,29.99,30.33,503149.0,23.3835,23.6324,23.329,23.5935,503149.0
2016-11-29 12:00:00,30.33,30.34,30.18,30.22,101850.0,23.5935,23.6013,23.4768,23.508,101850.0
2016-11-29 12:30:00,30.22,30.29,30.22,30.28,62051.0,23.508,23.5624,23.508,23.5546,62051.0
2016-11-29 13:00:00,30.28,30.35,30.25,30.34,87382.0,23.5546,23.6091,23.5313,23.6013,87382.0
2016-11-29 13:30:00,30.34,30.46,30.33,30.45,133577.0,23.6013,23.6947,23.5935,23.6869,133577.0
2016-11-29 14:00:00,30.46,30.49,30.39,30.41,125197.0,23.6947,23.718,23.6402,23.6558,125197.0
2016-11-29 14:30:00,30.41,30.47,30.35,30.36,110005.0,23.6558,23.7024,23.6091,23.6169,110005.0
2016-11-29 15:00:00,30.36,30.37,30.22,30.3,156056.0,23.6169,23.6246,23.508,23.5702,156056.0
2016-11-29 15:30:00,30.3,30.36,30.17,30.36,498982.0,23.5702,23.6169,23.4691,23.6169,498982.0
2016-11-30 09:30:00,31.25,31.77,31.18,31.68,711289.0,24.3092,24.7137,24.2547,24.6437,711289.0
2016-11-30 10:00:00,31.67,32.09,31.64,31.91,689531.0,24.6359,24.9626,24.6126,24.8226,689531.0
2016-11-30 10:30:00,31.9,32.01,31.81,31.88,387737.0,24.8148,24.9004,24.7448,24.7993,387737.0
2016-11-30 11:00:00,31.88,32.11,31.85,31.91,341492.0,24.7993,24.9782,24.7759,24.8226,341492.0
2016-11-30 11:30:00,31.92,32.23,31.81,32.15,250420.0,24.8304,25.0715,24.7448,25.0093,250420.0
2016-11-30 12:00:00,32.15,32.2,32.03,32.07,197918.0,25.0093,25.0482,24.9159,24.9471,197918.0
2016-11-30 12:30:00,32.07,32.27,32.07,32.12,72961.0,24.9471,25.1026,24.9471,24.986,72961.0
2016-11-30 13:00:00,32.12,32.24,32.09,32.18,90706.0,24.986,25.0793,24.9626,25.0326,90706.0
2016-11-30 13:30:00,32.18,32.38,32.17,32.37,120911.0,25.0326,25.1882,25.0249,25.1804,120911.0
2016-11-30 14:00:00,32.37,32.39,32.29,32.31,208698.0,25.1804,25.196,25.1182,25.1338,208698.0
2016-11-30 14:30:00,32.31,32.44,32.24,32.26,304867.0,25.1338,25.2349,25.0793,25.0949,304867.0
2016-11-30 15:00:00,32.26,32.27,32.06,32.2,185019.0,25.0949,25.1026,24.9393,25.0482,185019.0
2016-11-30 15:30:00,32.19,32.28,32.14,32.23,392888.0,25.0404,25.1104,25.0015,25.0715,392888.0
2016-12-01 09:30:00,32.77,32.95,32.74,32.84,558125.0,25.4916,25.6316,25.4683,25.546,558125.0
2016-12-01 10:00:00,32.84,33.0,32.79,32.86,319583.0,25.546,25.6705,25.5071,25.5616,319583.0
2016-12-01 10:30:00,32.85,32.94,32.79,32.94,198459.0,25.5538,25.6238,25.5071,25.6238,198459.0
2016-12-01 11:00:00,32.94,33.23,32.91,33.2,288323.0,25.6238,25.8494,25.6005,25.8261,288323.0
2016-12-01 11:30:00,33.2,33.45,33.16,33.39,210613.0,25.8261,26.0206,25.795,25.9739,210613.0
2016-12-01 12:00:00,33.39,33.39,33.21,33.23,45874.0,25.9739,25.9739,25.8339,25.8494,45874.0
2016-12-01 12:30:00,33.23,33.26,33.16,33.21,52761.0,25.8494,25.8728,25.795,25.8339,52761.0
2016-12-01 13:00:00,33.2,33.24,33.18,33.22,125552.0,25.8261,25.8572,25.8105,25.8416,125552.0
2016-12-01 13:30:00,33.23,33.26,33.2,33.26,133443.0,25.8494,25.8728,25.8261,25.8728,133443.0
2016-12-01 14:00:00,33.25,33.28,33.23,33.23,96180.0,25.865,25.8883,25.8494,25.8494,96180.0
2016-12-01 14:30:00,33.23,33.4,33.23,33.37,302889.0,25.8494,25.9817,25.8494,25.9583,302889.0
2016-12-01 15:00:00,33.36,33.36,33.23,33.26,402470.0,25.9505,25.9505,25.8494,25.8728,402470.0
2016-12-01 15:30:00,33.26,33.26,33.06,33.16,623420.0,25.8728,25.8728,25.7172,25.795,623420.0
2016-12-02 09:30:00,32.82,33.35,32.71,33.35,306135.0,25.5305,25.9428,25.4449,25.9428,306135.0
2016-12-02 10:00:00,33.35,33.55,33.35,33.48,105112.0,25.9428,26.0983,25.9428,26.0439,105112.0
2016-12-02 10:30:00,33.5,33.53,33.41,33.42,97075.0,26.0594,26.0828,25.9894,25.9972,97075.0
2016-12-02 11:00:00,33.42,33.51,33.24,33.3,340552.0,25.9972,26.0672,25.8572,25.9039,340552.0
2016-12-02 11:30:00,33.31,33.33,33.23,33.27,147093.0,25.9117,25.9272,25.8494,25.8805,147093.0
2016-12-02 12:00:00,33.26,33.26,33.18,33.23,92308.0,25.8728,25.8728,25.8105,25.8494,92308.0
2016-12-02 12:30:00,33.22,33.34,33.16,33.29,124068.0,25.8416,25.935,25.795,25.8961,124068.0
2016-12-02 13:00:00,33.28,33.31,33.18,33.25,192090.0,25.8883,25.9117,25.8105,25.865,192090.0
2016-12-02 13:30:00,33.25,33.36,33.24,33.34,120730.0,25.865,25.9505,25.8572,25.935,120730.0
2016-12-02 14:00:00,33.34,33.42,33.29,33.41,186040.0,25.935,25.9972,25.8961,25.9894,186040.0
2016-12-02 14:30:00,33.4,33.54,33.39,33.51,235384.0,25.9817,26.0906,25.9739,26.0672,235384.0
2016-12-02 15:00:00,33.5,33.64,33.5,33.64,320402.0,26.0594,26.1684,26.0594,26.1684,320402.0
2016-12-02 15:30:00,33.63,33.67,33.54,33.62,649934.0,26.1606,26.1917,26.0906,26.1528,649934.0
2016-12-05 09:30:00,33.63,34.05,33.61,34.02,653316.0,26.1606,26.4873,26.145,26.464,653316.0
2016-12-05 10:00:00,34.02,34.16,33.98,34.12,298383.0,26.464,26.5729,26.4328,26.5417,298383.0
2016-12-05 10:30:00,34.13,34.27,34.05,34.19,253699.0,26.5495,26.6584,26.4873,26.5962,253699.0
2016-12-05 11:00:00,34.2,34.24,34.11,34.15,128095.0,26.604,26.6351,26.534,26.5651,128095.0
2016-12-05 11:30:00,34.15,34.3,34.13,34.28,108941.0,26.5651,26.6818,26.5495,26.6662,108941.0
2016-12-05 12:00:00,34.28,34.34,34.22,34.24,95165.0,26.6662,26.7129,26.6195,26.6351,95165.0
2016-12-05 12:30:00,34.25,34.27,34.21,34.22,73560.0,26.6429,26.6584,26.6118,26.6195,73560.0
2016-12-05 13:00:00,34.22,34.32,34.11,34.32,215473.0,26.6195,26.6973,26.534,26.6973,215473.0
2016-12-05 13:30:00,34.32,34.35,34.23,34.23,96778.0,26.6973,26.7207,26.6273,26.6273,96778.0
2016-12-05 14:00:00,34.23,34.38,34.22,34.36,197629.0,26.6273,26.744,26.6195,26.7284,197629.0
2016-12-05 14:30:00,34.36,34.38,34.27,34.27,120226.0,26.7284,26.744,26.6584,26.6584,120226.0
2016-12-05 15:00:00,34.27,34.35,34.22,34.34,205734.0,26.6584,26.7207,26.6195,26.7129,205734.0
2016-12-05 15:30:00,34.35,34.38,34.25,34.29,399558.0,26.7207,26.744,26.6429,26.674,399558.0
2016-12-06 09:30:00,33.91,34.08,33.76,33.91,614901.0,26.3784,26.5106,26.2617,26.3784,614901.0
2016-12-06 10:00:00,33.92,34.15,33.86,34.1,299005.0,26.3862,26.5651,26.3395,26.5262,299005.0
2016-12-06 10:30:00,34.11,34.27,34.11,34.25,344696.0,26.534,26.6584,26.534,26.6429,344696.0
2016-12-06 11:00:00,34.25,34.25,34.05,34.08,203226.0,26.6429,26.6429,26.4873,26.5106,203226.0
2016-12-06 11:30:00,34.09,34.36,34.05,34.25,168683.0,26.5184,26.7284,26.4873,26.6429,168683.0
2016-12-06 12:00:00,34.25,34.3,34.21,34.29,82525.0,26.6429,26.6818,26.6118,26.674,82525.0
2016-12-06 12:30:00,34.29,34.33,34.24,34.33,46484.0,26.674,26.7051,26.6351,26.7051,46484.0
2016-12-06 13:00:00,34.33,34.35,34.27,34.3,79050.0,26.7051,26.7207,26.6584,26.6818,79050.0
2016-12-06 13:30:00,34.3,34.3,34.23,34.24,118863.0,26.6818,26.6818,26.6273,26.6351,118863.0
2016-12-06 14:00:00,34.23,34.28,34.22,34.25,98408.0,26.6273,26.6662,26.6195,26.6429,98408.0
2016-12-06 14:30:00,34.25,34.27,34.17,34.2,87247.0,26.6429,26.6584,26.5806,26.604,87247.0
2016-12-06 15:00:00,34.2,34.26,34.18,34.23,98421.0,26.604,26.6506,26.5884,26.6273,98421.0
2016-12-06 15:30:00,34.23,34.35,34.22,34.31,239995.0,26.6273,26.7207,26.6195,26.6895,239995.0
2016-12-07 09:30:00,34.63,34.71,34.34,34.65,494269.0,26.9385,27.0007,26.7129,26.954,494269.0
2016-12-07 10:00:00,34.64,34.88,34.63,34.81,271961.0,26.9462,27.1329,26.9385,27.0785,271961.0
2016-12-07 10:30:00,34.81,34.83,34.59,34.64,152772.0,27.0785,27.094,26.9074,26.9462,152772.0
2016-12-07 11:00:00,34.63,34.67,34.54,34.67,195623.0,26.9385,26.9696,26.8685,26.9696,195623.0
2016-12-07 11:30:00,34.67,34.79,34.62,34.7,137673.0,26.9696,27.0629,26.9307,26.9929,137673.0
2016-12-07 12:00:00,34.7,34.72,34.52,34.52,46069.0,26.9929,27.0085,26.8529,26.8529,46069.0
2016-12-07 12:30:00,34.52,34.63,34.51,34.62,55424.0,26.8529,26.9385,26.8451,26.9307,55424.0
2016-12-07 13:00:00,34.63,34.79,34.59,34.74,58558.0,26.9385,27.0629,26.9074,27.024,58558.0
2016-12-07 13:30:00,34.74,34.81,34.73,34.8,52635.0,27.024,27.0785,27.0163,27.0707,52635.0
2016-12-07 14:00:00,34.8,34.82,34.6,34.62,99761.0,27.0707,27.0863,26.9151,26.9307,99761.0
2016-12-07 14:30:00,34.62,34.64,34.45,34.63,117459.0,26.9307,26.9462,26.7984,26.9385,117459.0
2016-12-07 15:00:00,34.64,34.67,34.5,34.53,206130.0,26.9462,26.9696,26.8373,26.8607,206130.0
2016-12-07 15:30:00,34.53,34.62,34.5,34.62,462728.0,26.8607,26.9307,26.8373,26.9307,462728.0
2016-12-08 09:30:00,34.08,34.51,34.06,34.27,369475.0,26.5106,26.8451,26.4951,26.6584,369475.0
2016-12-08 10:00:00,34.26,34.26,34.07,34.11,186820.0,26.6506,26.6506,26.5028,26.534,186820.0
2016-12-08 10:30:00,34.11,34.16,34.07,34.15,116597.0,26.534,26.5729,26.5028,26.5651,116597.0
2016-12-08 11:00:00,34.15,34.18,33.9,34.09,280661.0,26.5651,26.5884,26.3706,26.5184,280661.0
2016-12-08 11:30:00,34.08,34.13,33.98,34.13,103729.0,26.5106,26.5495,26.4328,26.5495,103729.0
2016-12-08 12:00:00,34.12,34.45,34.12,34.4,98312.0,26.5417,26.7984,26.5417,26.7596,98312.0
2016-12-08 12:30:00,34.4,34.58,34.39,34.57,71527.0,26.7596,26.8996,26.7518,26.8918,71527.0
2016-12-08 13:00:00,34.57,34.61,34.54,34.58,50965.0,26.8918,26.9229,26.8685,26.8996,50965.0
2016-12-08 13:30:00,34.57,34.58,34.48,34.58,52602.0,26.8918,26.8996,26.8218,26.8996,52602.0
2016-12-08 14:00:00,34.57,34.58,34.43,34.47,72926.0,26.8918,26.8996,26.7829,26.814,72926.0
2016-12-08 14:30:00,34.46,34.48,34.37,34.41,67600.0,26.8062,26.8218,26.7362,26.7673,67600.0
2016-12-08 15:00:00,34.41,34.42,34.27,34.33,108582.0,26.7673,26.7751,26.6584,26.7051,108582.0
2016-12-08 15:30:00,34.33,34.4,34.32,34.39,289002.0,26.7051,26.7596,26.6973,26.7518,289002.0
2016-12-09 09:30:00,34.19,34.3,34.04,34.26,406315.0,26.5962,26.6818,26.4795,26.6506,406315.0
2016-12-09 10:00:00,34.27,34.32,34.19,34.28,160781.0,26.6584,26.6973,26.5962,26.6662,160781.0
2016-12-09 10:30:00,34.27,34.36,34.23,34.26,109747.0,26.6584,26.7284,26.6273,26.6506,109747.0
2016-12-09 11:00:00,34.25,34.27,34.13,34.26,245269.0,26.6429,26.6584,26.5495,26.6506,245269.0
2016-12-09 11:30:00,34.25,34.36,34.17,34.25,167861.0,26.6429,26.7284,26.5806,26.6429,167861.0
2016-12-09 12:00:00,34.25,34.27,34.16,34.25,42232.0,26.6429,26.6584,26.5729,26.6429,42232.0
2016-12-09 12:30:00,34.25,34.27,34.22,34.24,28805.0,26.6429,26.6584,26.6195,26.6351,28805.0
2016-12-09 13:00:00,34.24,34.32,34.23,34.3,28575.0,26.6351,26.6973,26.6273,26.6818,28575.0
2016-12-09 13:30:00,34.29,34.35,34.28,34.3,32979.0,26.674,26.7207,26.6662,26.6818,32979.0
2016-12-09 14:00:00,34.3,34.35,34.29,34.34,61281.0,26.6818,26.7207,26.674,26.7129,61281.0
2016-12-09 14:30:00,34.33,34.37,34.3,34.35,106178.0,26.7051,26.7362,26.6818,26.7207,106178.0
2016-12-09 15:00:00,34.34,34.38,34.33,34.36,67025.0,26.7129,26.744,26.7051,26.7284,67025.0
2016-12-09 15:30:00,34.35,34.43,34.35,34.43,212244.0,26.7207,26.7829,26.7207,26.7829,212244.0
2016-12-12 09:30:00,35.22,35.33,35.09,35.21,418878.0,27.3974,27.483,27.2963,27.3896,418878.0
2016-12-12 10:00:00,35.2,35.28,35.15,35.23,335304.0,27.3819,27.4441,27.343,27.4052,335304.0
2016-12-12 10:30:00,35.24,35.41,35.21,35.27,448181.0,27.413,27.5452,27.3896,27.4363,448181.0
2016-12-12 11:00:00,35.27,35.33,35.17,35.23,439565.0,27.4363,27.483,27.3585,27.4052,439565.0
2016-12-12 11:30:00,35.23,35.34,35.19,35.26,410792.0,27.4052,27.4908,27.3741,27.4285,410792.0
2016-12-12 12:00:00,35.26,35.32,35.19,35.27,217163.0,27.4285,27.4752,27.3741,27.4363,217163.0
2016-12-12 12:30:00,35.27,35.32,34.9,35.26,273781.0,27.4363,27.4752,27.1485,27.4285,273781.0
2016-12-12 13:00:00,35.25,35.35,35.21,35.26,447280.0,27.4208,27.4986,27.3896,27.4285,447280.0
2016-12-12 13:30:00,35.25,35.27,35.19,35.22,360148.0,27.4208,27.4363,27.3741,27.3974,360148.0
2016-12-12 14:00:00,35.22,35.26,35.04,35.05,489586.0,27.3974,27.4285,27.2574,27.2652,489586.0
2016-12-12 14:30:00,35.05,35.17,34.96,34.99,243590.0,27.2652,27.3585,27.1952,27.2185,243590.0
2016-12-12 15:00:00,34.99,35.13,34.95,35.05,410837.0,27.2185,27.3274,27.1874,27.2652,410837.0
2016-12-12 15:30:00,35.05,35.06,34.95,34.98,978846.0,27.2652,27.273,27.1874,27.2107,978846.0
2016-12-13 09:30:00,34.84,35.11,34.84,35.02,347617.0,27.1018,27.3119,27.1018,27.2418,347617.0
2016-12-13 10:00:00,35.01,35.01,34.75,34.9,404478.0,27.2341,27.2341,27.0318,27.1485,404478.0
2016-12-13 10:30:00,34.9,34.96,34.76,34.87,388506.0,27.1485,27.1952,27.0396,27.1252,388506.0
2016-12-13 11:00:00,34.86,35.06,34.82,35.03,226328.0,27.1174,27.273,27.0863,27.2496,226328.0
2016-12-13 11:30:00,35.03,35.03,34.92,35.0,185006.0,27.2496,27.2496,27.1641,27.2263,185006.0
2016-12-13 12:00:00,35.01,35.22,35.01,35.21,102120.0,27.2341,27.3974,27.2341,27.3896,102120.0
2016-12-13 12:30:00,35.21,35.27,35.18,35.25,74398.0,27.3896,27.4363,27.3663,27.4208,74398.0
2016-12-13 13:00:00,35.25,35.32,35.25,35.31,86531.0,27.4208,27.4752,27.4208,27.4674,86531.0
2016-12-13 13:30:00,35.32,35.32,35.1,35.12,77726.0,27.4752,27.4752,27.3041,27.3196,77726.0
2016-12-13 14:00:00,35.12,35.16,35.07,35.15,106109.0,27.3196,27.3508,27.2807,27.343,106109.0
2016-12-13 14:30:00,35.15,35.28,35.15,35.2,126230.0,27.343,27.4441,27.343,27.3819,126230.0
2016-12-13 15:00:00,35.2,35.2,35.14,35.16,85226.0,27.3819,27.3819,27.3352,27.3508,85226.0
2016-12-13 15:30:00,35.15,35.18,35.14,35.16,305565.0,27.343,27.3663,27.3352,27.3508,305565.0
2016-12-14 09:30:00,34.64,35.06,34.62,34.97,464934.0,26.9462,27.273,26.9307,27.203,464934.0
2016-12-14 10:00:00,34.96,35.0,34.77,34.77,266257.0,27.1952,27.2263,27.0474,27.0474,266257.0
2016-12-14 10:30:00,34.78,35.03,34.78,34.88,482049.0,27.0552,27.2496,27.0552,27.1329,482049.0
2016-12-14 11:00:00,34.88,34.95,34.8,34.89,123935.0,27.1329,27.1874,27.0707,27.1407,123935.0
2016-12-14 11:30:00,34.88,34.89,34.72,34.88,165998.0,27.1329,27.1407,27.0085,27.1329,165998.0
2016-12-14 12:00:00,34.88,34.93,34.79,34.81,89872.0,27.1329,27.1718,27.0629,27.0785,89872.0
2016-12-14 12:30:00,34.83,34.84,34.72,34.72,88155.0,27.094,27.1018,27.0085,27.0085,88155.0
2016-12-14 13:00:00,34.73,34.78,34.68,34.76,105218.0,27.0163,27.0552,26.9774,27.0396,105218.0
2016-12-14 13:30:00,34.77,34.8,34.68,34.76,42515.0,27.0474,27.0707,26.9774,27.0396,42515.0
2016-12-14 14:00:00,34.68,34.79,34.39,34.39,109979.0,26.9774,27.0629,26.7518,26.7518,109979.0
2016-12-14 14:30:00,34.39,34.54,34.22,34.22,144926.0,26.7518,26.8685,26.6195,26.6195,144926.0
2016-12-14 15:00:00,34.23,34.36,34.11,34.29,334471.0,26.6273,26.7284,26.534,26.674,334471.0
2016-12-14 15:30:00,34.29,34.43,34.14,34.23,739790.0,26.674,26.7829,26.5573,26.6273,739790.0
2016-12-15 09:30:00,33.92,33.98,33.8,33.95,571366.0,26.3862,26.4328,26.2928,26.4095,571366.0
2016-12-15 10:00:00,33.95,34.17,33.92,34.1,419351.0,26.4095,26.5806,26.3862,26.5262,419351.0
2016-12-15 10:30:00,34.1,34.2,34.05,34.16,315637.0,26.5262,26.604,26.4873,26.5729,315637.0
2016-12-15 11:00:00,34.16,34.37,34.16,34.2,221179.0,26.5729,26.7362,26.5729,26.604,221179.0
2016-12-15 11:30:00,34.2,34.3,34.11,34.27,145095.0,26.604,26.6818,26.534,26.6584,145095.0
2016-12-15 12:00:00,34.28,34.34,34.26,34.32,117844.0,26.6662,26.7129,26.6506,26.6973,117844.0
2016-12-15 12:30:00,34.32,34.34,34.28,34.33,99889.0,26.6973,26.7129,26.6662,26.7051,99889.0
2016-12-15 13:00:00,34.33,34.35,34.29,34.31,137712.0,26.7051,26.7207,26.674,26.6895,137712.0
2016-12-15 13:30:00,34.31,34.33,34.19,34.19,37704.0,26.6895,26.7051,26.5962,26.5962,37704.0
2016-12-15 14:00:00,34.21,34.28,34.14,34.17,73834.0,26.6118,26.6662,26.5573,26.5806,73834.0
2016-12-15 14:30:00,34.17,34.22,34.15,34.19,166788.0,26.5806,26.6195,26.5651,26.5962,166788.0
2016-12-15 15:00:00,34.18,34.2,34.08,34.09,144376.0,26.5884,26.604,26.5106,26.5184,144376.0
2016-12-15 15:30:00,34.09,34.25,34.08,34.2,369745.0,26.5184,26.6429,26.5106,26.604,369745.0
2016-12-16 09:30:00,34.05,34.25,33.94,34.21,320957.0,26.4873,26.6429,26.4017,26.6118,320957.0
2016-12-16 10:00:00,34.22,34.24,34.11,34.19,67158.0,26.6195,26.6351,26.534,26.5962,67158.0
2016-12-16 10:30:00,34.19,34.21,34.06,34.07,68563.0,26.5962,26.6118,26.4951,26.5028,68563.0
2016-12-16 11:00:00,34.08,34.31,34.03,34.26,112031.0,26.5106,26.6895,26.4717,26.6506,112031.0
2016-12-16 11:30:00,34.25,34.31,34.13,34.3,136588.0,26.6429,26.6895,26.5495,26.6818,136588.0
2016-12-16 12:00:00,34.29,34.29,34.19,34.25,54760.0,26.674,26.674,26.5962,26.6429,54760.0
2016-12-16 12:30:00,34.23,34.27,34.2,34.25,137883.0,26.6273,26.6584,26.604,26.6429,137883.0
2016-12-16 13:00:00,34.25,34.26,34.11,34.16,80699.0,26.6429,26.6506,26.534,26.5729,80699.0
2016-12-16 13:30:00,34.16,34.19,34.14,34.17,35195.0,26.5729,26.5962,26.5573,26.5806,35195.0
2016-12-16 14:00:00,34.16,34.17,34.12,34.13,58877.0,26.5729,26.5806,26.5417,26.5495,58877.0
2016-12-16 14:30:00,34.13,34.17,34.11,34.14,90190.0,26.5495,26.5806,26.534,26.5573,90190.0
2016-12-16 15:00:00,34.13,34.15,34.06,34.09,37237.0,26.5495,26.5651,26.4951,26.5184,37237.0
2016-12-16 15:30:00,34.09,34.26,34.05,34.24,625737.0,26.5184,26.6506,26.4873,26.6351,625737.0
2016-12-19 09:30:00,34.01,34.32,33.96,34.23,431693.0,26.4562,26.6973,26.4173,26.6273,431693.0
2016-12-19 10:00:00,34.23,34.33,34.22,34.29,127366.0,26.6273,26.7051,26.6195,26.674,127366.0
2016-12-19 10:30:00,34.29,34.33,34.14,34.18,119537.0,26.674,26.7051,26.5573,26.5884,119537.0
2016-12-19 11:00:00,34.17,34.32,34.16,34.21,85930.0,26.5806,26.6973,26.5729,26.6118,85930.0
2016-12-19 11:30:00,34.2,34.3,34.15,34.23,97834.0,26.604,26.6818,26.5651,26.6273,97834.0
2016-12-19 12:00:00,34.21,34.28,34.21,34.26,55243.0,26.6118,26.6662,26.6118,26.6506,55243.0
2016-12-19 12:30:00,34.27,34.28,34.2,34.2,44173.0,26.6584,26.6662,26.604,26.604,44173.0
2016-12-19 13:00:00,34.21,34.24,34.18,34.23,57982.0,26.6118,26.6351,26.5884,26.6273,57982.0
2016-12-19 13:30:00,34.23,34.26,34.16,34.24,78117.0,26.6273,26.6506,26.5729,26.6351,78117.0
2016-12-19 14:00:00,34.24,34.27,34.21,34.23,49113.0,26.6351,26.6584,26.6118,26.6273,49113.0
2016-12-19 14:30:00,34.22,34.22,34.08,34.1,74746.0,26.6195,26.6195,26.5106,26.5262,74746.0
2016-12-19 15:00:00,34.09,34.15,34.05,34.14,70226.0,26.5184,26.5651,26.4873,26.5573,70226.0
2016-12-19 15:30:00,34.14,34.18,34.12,34.17,144091.0,26.5573,26.5884,26.5417,26.5806,144091.0
2016-12-20 09:30:00,34.15,34.45,34.12,34.39,227775.0,26.5651,26.7984,26.5417,26.7518,227775.0
2016-12-20 10:00:00,34.4,34.44,34.3,34.41,93941.0,26.7596,26.7907,26.6818,26.7673,93941.0
2016-12-20 10:30:00,34.42,34.45,34.3,34.31,110844.0,26.7751,26.7984,26.6818,26.6895,110844.0
2016-12-20 11:00:00,34.3,34.4,34.27,34.34,146851.0,26.6818,26.7596,26.6584,26.7129,146851.0
2016-12-20 11:30:00,34.33,34.51,34.31,34.31,127253.0,26.7051,26.8451,26.6895,26.6895,127253.0
2016-12-20 12:00:00,34.32,34.46,34.31,34.4,49385.0,26.6973,26.8062,26.6895,26.7596,49385.0
2016-12-20 12:30:00,34.41,34.48,34.4,34.46,46777.0,26.7673,26.8218,26.7596,26.8062,46777.0
2016-12-20 13:00:00,34.46,34.51,34.38,34.45,109042.0,26.8062,26.8451,26.744,26.7984,109042.0
2016-12-20 13:30:00,34.45,34.47,34.39,34.42,48466.0,26.7984,26.814,26.7518,26.7751,48466.0
2016-12-20 14:00:00,34.42,34.45,34.4,34.41,60555.0,26.7751,26.7984,26.7596,26.7673,60555.0
2016-12-20 14:30:00,34.41,34.43,34.34,34.36,87315.0,26.7673,26.7829,26.7129,26.7284,87315.0
2016-12-20 15:00:00,34.36,34.4,34.31,34.35,73824.0,26.7284,26.7596,26.6895,26.7207,73824.0
2016-12-20 15:30:00,34.35,34.39,34.32,34.39,216662.0,26.7207,26.7518,26.6973,26.7518,216662.0
2016-12-21 09:30:00,34.19,34.38,34.12,34.3,295291.0,26.5962,26.744,26.5417,26.6818,295291.0
2016-12-21 10:00:00,34.3,34.55,34.27,34.45,148941.0,26.6818,26.8762,26.6584,26.7984,148941.0
2016-12-21 10:30:00,34.46,34.5,34.25,34.44,237217.0,26.8062,26.8373,26.6429,26.7907,237217.0
2016-12-21 11:00:00,34.45,34.53,34.41,34.47,67826.0,26.7984,26.8607,26.7673,26.814,67826.0
2016-12-21 11:30:00,34.48,34.55,34.41,34.51,146273.0,26.8218,26.8762,26.7673,26.8451,146273.0
2016-12-21 12:00:00,34.51,34.54,34.42,34.43,69398.0,26.8451,26.8685,26.7751,26.7829,69398.0
2016-12-21 12:30:00,34.43,34.54,34.42,34.48,85649.0,26.7829,26.8685,26.7751,26.8218,85649.0
2016-12-21 13:00:00,34.48,34.58,34.46,34.57,105337.0,26.8218,26.8996,26.8062,26.8918,105337.0
2016-12-21 13:30:00,34.57,34.61,34.55,34.59,90872.0,26.8918,26.9229,26.8762,26.9074,90872.0
2016-12-21 14:00:00,34.59,34.59,34.54,34.58,63181.0,26.9074,26.9074,26.8685,26.8996,63181.0
2016-12-21 14:30:00,34.59,34.59,34.53,34.57,61733.0,26.9074,26.9074,26.8607,26.8918,61733.0
2016-12-21 15:00:00,34.57,34.68,34.56,34.68,186902.0,26.8918,26.9774,26.884,26.9774,186902.0
2016-12-21 15:30:00,34.67,34.73,34.62,34.71,449027.0,26.9696,27.0163,26.9307,27.0007,449027.0
2016-12-22 09:30:00,34.61,34.89,34.59,34.89,284148.0,26.9229,27.1407,26.9074,27.1407,284148.0
2016-12-22 10:00:00,34.89,34.89,34.81,34.85,97035.0,27.1407,27.1407,27.0785,27.1096,97035.0
2016-12-22 10:30:00,34.85,34.9,34.79,34.88,225259.0,27.1096,27.1485,27.0629,27.1329,225259.0
2016-12-22 11:00:00,34.89,34.9,34.8,34.87,165306.0,27.1407,27.1485,27.0707,27.1252,165306.0
2016-12-22 11:30:00,34.89,34.94,34.87,34.92,98048.0,27.1407,27.1796,27.1252,27.1641,98048.0
2016-12-22 12:00:00,34.92,34.94,34.88,34.94,72643.0,27.1641,27.1796,27.1329,27.1796,72643.0
2016-12-22 12:30:00,34.94,34.96,34.91,34.91,60808.0,27.1796,27.1952,27.1563,27.1563,60808.0
2016-12-22 13:00:00,34.91,35.01,34.9,35.01,105097.0,27.1563,27.2341,27.1485,27.2341,105097.0
2016-12-22 13:30:00,35.01,35.07,34.99,35.05,99651.0,27.2341,27.2807,27.2185,27.2652,99651.0
2016-12-22 14:00:00,35.04,35.1,35.04,35.07,136282.0,27.2574,27.3041,27.2574,27.2807,136282.0
2016-12-22 14:30:00,35.07,35.12,35.06,35.11,146587.0,27.2807,27.3196,27.273,27.3119,146587.0
2016-12-22 15:00:00,35.1,35.11,35.01,35.01,172719.0,27.3041,27.3119,27.2341,27.2341,172719.0
2016-12-22 15:30:00,35.01,35.05,35.0,35.02,523034.0,27.2341,27.2652,27.2263,27.2418,523034.0
2016-12-23 09:30:00,35.22,35.45,35.13,35.25,452340.0,27.3974,27.5763,27.3274,27.4208,452340.0
2016-12-23 10:00:00,35.25,35.51,35.24,35.5,398356.0,27.4208,27.623,27.413,27.6152,398356.0
2016-12-23 10:30:00,35.5,35.54,35.38,35.47,115269.0,27.6152,27.6464,27.5219,27.5919,115269.0
2016-12-23 11:00:00,35.48,35.48,35.41,35.43,98613.0,27.5997,27.5997,27.5452,27.5608,98613.0
2016-12-23 11:30:00,35.43,35.56,35.42,35.47,99124.0,27.5608,27.6619,27.553,27.5919,99124.0
2016-12-23 12:00:00,35.47,35.53,35.39,35.41,80137.0,27.5919,27.6386,27.5297,27.5452,80137.0
2016-12-23 12:30:00,35.42,35.44,35.33,35.34,34520.0,27.553,27.5686,27.483,27.4908,34520.0
2016-12-23 13:00:00,35.34,35.38,35.27,35.38,58069.0,27.4908,27.5219,27.4363,27.5219,58069.0
2016-12-23 13:30:00,35.37,35.38,35.3,35.31,40220.0,27.5141,27.5219,27.4597,27.4674,40220.0
2016-12-23 14:00:00,35.31,35.33,35.27,35.27,110363.0,27.4674,27.483,27.4363,27.4363,110363.0
2016-12-23 14:30:00,35.27,35.32,35.27,35.32,54848.0,27.4363,27.4752,27.4363,27.4752,54848.0
2016-12-23 15:00:00,35.32,35.37,35.3,35.33,129193.0,27.4752,27.5141,27.4597,27.483,129193.0
2016-12-23 15:30:00,35.34,35.42,35.29,35.4,422427.0,27.4908,27.553,27.4519,27.5374,422427.0
2016-12-27 09:30:00,35.32,35.81,35.32,35.75,560629.0,27.4752,27.8564,27.4752,27.8097,560629.0
2016-12-27 10:00:00,35.74,35.83,35.66,35.81,250127.0,27.8019,27.8719,27.7397,27.8564,250127.0
2016-12-27 10:30:00,35.8,35.84,35.71,35.78,240130.0,27.8486,27.8797,27.7786,27.833,240130.0
2016-12-27 11:00:00,35.78,36.05,35.77,35.98,246227.0,27.833,28.0431,27.8253,27.9886,246227.0
2016-12-27 11:30:00,35.98,36.06,35.95,36.02,171796.0,27.9886,28.0509,27.9653,28.0197,171796.0
2016-12-27 12:00:00,36.02,36.03,35.92,36.01,112197.0,28.0197,28.0275,27.942,28.012,112197.0
2016-12-27 12:30:00,36.0,36.02,35.91,35.97,104426.0,28.0042,28.0197,27.9342,27.9808,104426.0
2016-12-27 13:00:00,35.97,36.01,35.9,35.93,112487.0,27.9808,28.012,27.9264,27.9497,112487.0
2016-12-27 13:30:00,35.93,35.96,35.84,35.9,88670.0,27.9497,27.9731,27.8797,27.9264,88670.0
2016-12-27 14:00:00,35.89,35.97,35.88,35.92,104967.0,27.9186,27.9808,27.9108,27.942,104967.0
2016-12-27 14:30:00,35.93,35.97,35.87,35.91,156308.0,27.9497,27.9808,27.9031,27.9342,156308.0
2016-12-27 15:00:00,35.91,35.97,35.9,35.95,152224.0,27.9342,27.9808,27.9264,27.9653,152224.0
2016-12-27 15:30:00,35.95,36.01,35.9,35.93,403047.0,27.9653,28.012,27.9264,27.9497,403047.0
2016-12-28 09:30:00,36.12,36.18,35.94,36.03,352606.0,28.0975,28.1442,27.9575,28.0275,352606.0
2016-12-28 10:00:00,36.02,36.03,35.9,35.95,203854.0,28.0197,28.0275,27.9264,27.9653,203854.0
2016-12-28 10:30:00,35.96,36.0,35.89,35.93,183109.0,27.9731,28.0042,27.9186,27.9497,183109.0
2016-12-28 11:00:00,35.92,35.98,35.81,35.84,114604.0,27.942,27.9886,27.8564,27.8797,114604.0
2016-12-28 11:30:00,35.84,35.9,35.72,35.81,167620.0,27.8797,27.9264,27.7864,27.8564,167620.0
2016-12-28 12:00:00,35.8,35.87,35.78,35.85,470084.0,27.8486,27.9031,27.833,27.8875,470084.0
2016-12-28 12:30:00,35.86,35.86,35.69,35.8,303372.0,27.8953,27.8953,27.763,27.8486,303372.0
2016-12-28 13:00:00,35.8,35.81,35.61,35.63,162685.0,27.8486,27.8564,27.7008,27.7164,162685.0
2016-12-28 13:30:00,35.63,35.63,35.44,35.5,165003.0,27.7164,27.7164,27.5686,27.6152,165003.0
2016-12-28 14:00:00,35.5,35.52,35.44,35.45,165586.0,27.6152,27.6308,27.5686,27.5763,165586.0
2016-12-28 14:30:00,35.45,35.52,35.42,35.44,159389.0,27.5763,27.6308,27.553,27.5686,159389.0
2016-12-28 15:00:00,35.45,35.56,35.44,35.53,188117.0,27.5763,27.6619,27.5686,27.6386,188117.0
2016-12-28 15:30:00,35.52,35.54,35.43,35.44,363785.0,27.6308,27.6464,27.5608,27.5686,363785.0
2016-12-29 09:30:00,35.86,35.86,35.56,35.56,499507.0,27.8953,27.8953,27.6619,27.6619,499507.0
2016-12-29 10:00:00,35.55,35.61,35.41,35.47,246974.0,27.6541,27.7008,27.5452,27.5919,246974.0
2016-12-29 10:30:00,35.47,35.52,35.43,35.49,196380.0,27.5919,27.6308,27.5608,27.6075,196380.0
2016-12-29 11:00:00,35.5,35.53,35.35,35.53,238352.0,27.6152,27.6386,27.4986,27.6386,238352.0
2016-12-29 11:30:00,35.53,35.59,35.47,35.48,121590.0,27.6386,27.6852,27.5919,27.5997,121590.0
2016-12-29 12:00:00,35.48,35.5,35.37,35.46,71797.0,27.5997,27.6152,27.5141,27.5841,71797.0
2016-12-29 12:30:00,35.47,35.6,35.44,35.58,94630.0,27.5919,27.693,27.5686,27.6775,94630.0
2016-12-29 13:00:00,35.58,35.6,35.53,35.53,77542.0,27.6775,27.693,27.6386,27.6386,77542.0
2016-12-29 13:30:00,35.54,35.56,35.47,35.55,47571.0,27.6464,27.6619,27.5919,27.6541,47571.0
2016-12-29 14:00:00,35.56,35.6,35.52,35.6,93972.0,27.6619,27.693,27.6308,27.693,93972.0
2016-12-29 14:30:00,35.59,35.62,35.49,35.52,90500.0,27.6852,27.7086,27.6075,27.6308,90500.0
2016-12-29 15:00:00,35.53,35.61,35.5,35.6,80978.0,27.6386,27.7008,27.6152,27.693,80978.0
2016-12-29 15:30:00,35.59,35.65,35.55,35.61,215910.0,27.6852,27.7319,27.6541,27.7008,215910.0
2016-12-30 09:30:00,35.93,35.93,35.78,35.85,168944.0,27.9497,27.9497,27.833,27.8875,168944.0
2016-12-30 10:00:00,35.84,35.94,35.76,35.89,93618.0,27.8797,27.9575,27.8175,27.9186,93618.0
2016-12-30 10:30:00,35.9,35.98,35.87,35.93,101677.0,27.9264,27.9886,27.9031,27.9497,101677.0
2016-12-30 11:00:00,35.95,36.01,35.87,35.87,83210.0,27.9653,28.012,27.9031,27.9031,83210.0
2016-12-30 11:30:00,35.88,35.95,35.8,35.85,224370.0,27.9108,27.9653,27.8486,27.8875,224370.0
2016-12-30 12:00:00,35.85,35.86,35.72,35.73,60761.0,27.8875,27.8953,27.7864,27.7942,60761.0
2016-12-30 12:30:00,35.73,35.79,35.72,35.77,185545.0,27.7942,27.8408,27.7864,27.8253,185545.0
2016-12-30 13:00:00,35.78,35.86,35.76,35.81,94796.0,27.833,27.8953,27.8175,27.8564,94796.0
2016-12-30 13:30:00,35.81,35.92,35.79,35.91,178408.0,27.8564,27.942,27.8408,27.9342,178408.0
2016-12-30 14:00:00,35.9,35.97,35.82,35.82,141248.0,27.9264,27.9808,27.8642,27.8642,141248.0
2016-12-30 14:30:00,35.82,35.86,35.7,35.78,55732.0,27.8642,27.8953,27.7708,27.833,55732.0
2016-12-30 15:00:00,35.78,35.79,35.71,35.79,62032.0,27.833,27.8408,27.7786,27.8408,62032.0
2016-12-30 15:30:00,35.78,35.79,35.65,35.72,324084.0,27.833,27.8408,27.7319,27.7864,324084.0
2017-01-03 09:30:00,35.9,36.09,35.9,36.03,444712.0,27.9264,28.0742,27.9264,28.0275,444712.0
2017-01-03 10:00:00,36.02,36.17,35.96,36.05,218826.0,28.0197,28.1364,27.9731,28.0431,218826.0
2017-01-03 10:30:00,36.05,36.07,35.86,35.87,184681.0,28.0431,28.0586,27.8953,27.9031,184681.0
2017-01-03 11:00:00,35.86,35.96,35.81,35.83,221695.0,27.8953,27.9731,27.8564,27.8719,221695.0
2017-01-03 11:30:00,35.84,35.85,35.65,35.81,193363.0,27.8797,27.8875,27.7319,27.8564,193363.0
2017-01-03 12:00:00,35.82,35.82,35.71,35.71,73002.0,27.8642,27.8642,27.7786,27.7786,73002.0
2017-01-03 12:30:00,35.71,35.81,35.67,35.81,56244.0,27.7786,27.8564,27.7475,27.8564,56244.0
2017-01-03 13:00:00,35.81,35.81,35.69,35.79,58880.0,27.8564,27.8564,27.763,27.8408,58880.0
2017-01-03 13:30:00,35.79,35.82,35.73,35.73,58804.0,27.8408,27.8642,27.7942,27.7942,58804.0
2017-01-03 14:00:00,35.73,35.8,35.72,35.76,70291.0,27.7942,27.8486,27.7864,27.8175,70291.0
2017-01-03 14:30:00,35.77,35.8,35.7,35.8,71759.0,27.8253,27.8486,27.7708,27.8486,71759.0
2017-01-03 15:00:00,35.79,35.82,35.74,35.75,148082.0,27.8408,27.8642,27.8019,27.8097,148082.0
2017-01-03 15:30:00,35.75,35.86,35.68,35.84,243861.0,27.8097,27.8953,27.7553,27.8797,243861.0
2017-01-04 09:30:00,35.43,35.71,35.41,35.57,410947.0,27.5608,27.7786,27.5452,27.6697,410947.0
2017-01-04 10:00:00,35.57,35.77,35.57,35.72,178485.0,27.6697,27.8253,27.6697,27.7864,178485.0
2017-01-04 10:30:00,35.72,35.83,35.69,35.82,143390.0,27.7864,27.8719,27.763,27.8642,143390.0
2017-01-04 11:00:00,35.82,35.96,35.82,35.95,115203.0,27.8642,27.9731,27.8642,27.9653,115203.0
2017-01-04 11:30:00,35.95,36.04,35.91,35.94,86460.0,27.9653,28.0353,27.9342,27.9575,86460.0
2017-01-04 12:00:00,35.93,35.98,35.91,35.95,48126.0,27.9497,27.9886,27.9342,27.9653,48126.0
2017-01-04 12:30:00,35.95,35.97,35.88,35.94,55248.0,27.9653,27.9808,27.9108,27.9575,55248.0
2017-01-04 13:00:00,35.95,35.99,35.91,35.93,93670.0,27.9653,27.9964,27.9342,27.9497,93670.0
2017-01-04 13:30:00,35.93,35.94,35.9,35.92,42873.0,27.9497,27.9575,27.9264,27.942,42873.0
2017-01-04 14:00:00,35.92,35.95,35.87,35.94,74422.0,27.942,27.9653,27.9031,27.9575,74422.0
2017-01-04 14:30:00,35.94,35.95,35.85,35.91,87131.0,27.9575,27.9653,27.8875,27.9342,87131.0
2017-01-04 15:00:00,35.91,35.96,35.9,35.91,98092.0,27.9342,27.9731,27.9264,27.9342,98092.0
2017-01-04 15:30:00,35.91,36.14,35.91,36.09,456474.0,27.9342,28.1131,27.9342,28.0742,456474.0
2017-01-05 09:30:00,36.05,36.18,35.97,36.16,135290.0,28.0431,28.1442,27.9808,28.1286,135290.0
2017-01-05 10:00:00,36.16,36.34,36.15,36.29,84232.0,28.1286,28.2687,28.1209,28.2298,84232.0
2017-01-05 10:30:00,36.29,36.4,36.21,36.32,106508.0,28.2298,28.3153,28.1675,28.2531,106508.0
2017-01-05 11:00:00,36.31,36.36,36.16,36.18,193800.0,28.2453,28.2842,28.1286,28.1442,193800.0
2017-01-05 11:30:00,36.17,36.21,36.07,36.07,87457.0,28.1364,28.1675,28.0586,28.0586,87457.0
2017-01-05 12:00:00,36.07,36.13,36.02,36.12,36279.0,28.0586,28.1053,28.0197,28.0975,36279.0
2017-01-05 12:30:00,36.13,36.18,36.12,36.16,22901.0,28.1053,28.1442,28.0975,28.1286,22901.0
2017-01-05 13:00:00,36.17,36.29,36.15,36.27,56682.0,28.1364,28.2298,28.1209,28.2142,56682.0
2017-01-05 13:30:00,36.26,36.31,36.22,36.28,39673.0,28.2064,28.2453,28.1753,28.222,39673.0
2017-01-05 14:00:00,36.28,36.29,36.2,36.23,60106.0,28.222,28.2298,28.1598,28.1831,60106.0
2017-01-05 14:30:00,36.23,36.26,36.18,36.18,88982.0,28.1831,28.2064,28.1442,28.1442,88982.0
2017-01-05 15:00:00,36.19,36.21,36.11,36.14,56690.0,28.152,28.1675,28.0898,28.1131,56690.0
2017-01-05 15:30:00,36.14,36.16,36.05,36.1,252917.0,28.1131,28.1286,28.0431,28.082,252917.0
2017-01-06 09:30:00,35.88,36.04,35.73,36.02,447314.0,27.9108,28.0353,27.7942,28.0197,447314.0
2017-01-06 10:00:00,36.03,36.09,35.96,35.97,129754.0,28.0275,28.0742,27.9731,27.9808,129754.0
2017-01-06 10:30:00,35.97,36.02,35.87,35.93,127604.0,27.9808,28.0197,27.9031,27.9497,127604.0
2017-01-06 11:00:00,35.93,36.01,35.89,35.98,174036.0,27.9497,28.012,27.9186,27.9886,174036.0
2017-01-06 11:30:00,35.98,36.09,35.98,36.06,80882.0,27.9886,28.0742,27.9886,28.0509,80882.0
2017-01-06 12:00:00,36.06,36.14,36.0,36.14,111452.0,28.0509,28.1131,28.0042,28.1131,111452.0
2017-01-06 12:30:00,36.14,36.18,36.07,36.08,30718.0,28.1131,28.1442,28.0586,28.0664,30718.0
2017-01-06 13:00:00,36.07,36.11,35.97,35.98,130868.0,28.0586,28.0898,27.9808,27.9886,130868.0
2017-01-06 13:30:00,35.98,36.04,35.94,35.99,123954.0,27.9886,28.0353,27.9575,27.9964,123954.0
2017-01-06 14:00:00,35.98,36.03,35.95,35.97,49142.0,27.9886,28.0275,27.9653,27.9808,49142.0
2017-01-06 14:30:00,35.97,36.02,35.93,36.01,70532.0,27.9808,28.0197,27.9497,28.012,70532.0
2017-01-06 15:00:00,36.01,36.1,36.01,36.09,46677.0,28.012,28.082,28.012,28.0742,46677.0
2017-01-06 15:30:00,36.09,36.13,36.06,36.09,196355.0,28.0742,28.1053,28.0509,28.0742,196355.0
2017-01-09 09:30:00,35.32,35.68,35.18,35.65,489159.0,27.4752,27.7553,27.3663,27.7319,489159.0
2017-01-09 10:00:00,35.64,35.74,35.6,35.67,154489.0,27.7241,27.8019,27.693,27.7475,154489.0
2017-01-09 10:30:00,35.67,35.79,35.64,35.69,133771.0,27.7475,27.8408,27.7241,27.763,133771.0
2017-01-09 11:00:00,35.69,35.96,35.65,35.96,179138.0,27.763,27.9731,27.7319,27.9731,179138.0
2017-01-09 11:30:00,35.97,35.97,35.72,35.74,374325.0,27.9808,27.9808,27.7864,27.8019,374325.0
2017-01-09 12:00:00,35.74,35.75,35.65,35.68,77959.0,27.8019,27.8097,27.7319,27.7553,77959.0
2017-01-09 12:30:00,35.67,35.67,35.59,35.65,64993.0,27.7475,27.7475,27.6852,27.7319,64993.0
2017-01-09 13:00:00,35.65,35.66,35.57,35.58,36866.0,27.7319,27.7397,27.6697,27.6775,36866.0
2017-01-09 13:30:00,35.58,35.6,35.48,35.5,45862.0,27.6775,27.693,27.5997,27.6152,45862.0
2017-01-09 14:00:00,35.5,35.52,35.4,35.42,67208.0,27.6152,27.6308,27.5374,27.553,67208.0
2017-01-09 14:30:00,35.42,35.43,35.38,35.41,63764.0,27.553,27.5608,27.5219,27.5452,63764.0
2017-01-09 15:00:00,35.4,35.43,35.38,35.4,140823.0,27.5374,27.5608,27.5219,27.5374,140823.0
2017-01-09 15:30:00,35.4,35.48,35.4,35.46,314624.0,27.5374,27.5997,27.5374,27.5841,314624.0
2017-01-10 09:30:00,35.57,35.75,35.37,35.44,318750.0,27.6697,27.8097,27.5141,27.5686,318750.0
2017-01-10 10:00:00,35.44,35.44,35.22,35.35,162993.0,27.5686,27.5686,27.3974,27.4986,162993.0
2017-01-10 10:30:00,35.35,35.6,35.33,35.51,77665.0,27.4986,27.693,27.483,27.623,77665.0
2017-01-10 11:00:00,35.51,35.62,35.48,35.6,68360.0,27.623,27.7086,27.5997,27.693,68360.0
2017-01-10 11:30:00,35.61,35.63,35.55,35.59,54020.0,27.7008,27.7164,27.6541,27.6852,54020.0
2017-01-10 12:00:00,35.59,35.64,35.58,35.63,42442.0,27.6852,27.7241,27.6775,27.7164,42442.0
2017-01-10 12:30:00,35.64,35.65,35.56,35.56,28112.0,27.7241,27.7319,27.6619,27.6619,28112.0
2017-01-10 13:00:00,35.57,35.61,35.55,35.55,39816.0,27.6697,27.7008,27.6541,27.6541,39816.0
2017-01-10 13:30:00,35.55,35.57,35.47,35.5,46886.0,27.6541,27.6697,27.5919,27.6152,46886.0
2017-01-10 14:00:00,35.5,35.51,35.44,35.47,66943.0,27.6152,27.623,27.5686,27.5919,66943.0
2017-01-10 14:30:00,35.47,35.56,35.45,35.52,84376.0,27.5919,27.6619,27.5763,27.6308,84376.0
2017-01-10 15:00:00,35.52,35.59,35.49,35.55,85208.0,27.6308,27.6852,27.6075,27.6541,85208.0
2017-01-10 15:30:00,35.55,35.57,35.44,35.44,228817.0,27.6541,27.6697,27.5686,27.5686,228817.0
2017-01-11 09:30:00,35.35,35.57,35.25,35.55,250417.0,27.4986,27.6697,27.4208,27.6541,250417.0
2017-01-11 10:00:00,35.56,35.58,35.31,35.32,87102.0,27.6619,27.6775,27.4674,27.4752,87102.0
2017-01-11 10:30:00,35.31,35.45,35.16,35.44,224197.0,27.4674,27.5763,27.3508,27.5686,224197.0
2017-01-11 11:00:00,35.45,35.69,35.39,35.68,157976.0,27.5763,27.763,27.5297,27.7553,157976.0
2017-01-11 11:30:00,35.68,35.75,35.62,35.69,95475.0,27.7553,27.8097,27.7086,27.763,95475.0
2017-01-11 12:00:00,35.7,35.78,35.65,35.73,74960.0,27.7708,27.833,27.7319,27.7942,74960.0
2017-01-11 12:30:00,35.73,35.86,35.72,35.85,49460.0,27.7942,27.8953,27.7864,27.8875,49460.0
2017-01-11 13:00:00,35.85,35.89,35.76,35.78,68919.0,27.8875,27.9186,27.8175,27.833,68919.0
2017-01-11 13:30:00,35.78,35.85,35.76,35.85,92688.0,27.833,27.8875,27.8175,27.8875,92688.0
2017-01-11 14:00:00,35.84,35.89,35.76,35.83,76680.0,27.8797,27.9186,27.8175,27.8719,76680.0
2017-01-11 14:30:00,35.84,35.84,35.74,35.76,61947.0,27.8797,27.8797,27.8019,27.8175,61947.0
2017-01-11 15:00:00,35.77,35.77,35.66,35.71,107405.0,27.8253,27.8253,27.7397,27.7786,107405.0
2017-01-11 15:30:00,35.72,35.81,35.68,35.76,216349.0,27.7864,27.8564,27.7553,27.8175,216349.0
2017-01-12 09:30:00,35.75,35.94,35.75,35.79,245603.0,27.8097,27.9575,27.8097,27.8408,245603.0
2017-01-12 10:00:00,35.78,35.8,35.68,35.78,86762.0,27.833,27.8486,27.7553,27.833,86762.0
2017-01-12 10:30:00,35.79,35.83,35.72,35.77,71456.0,27.8408,27.8719,27.7864,27.8253,71456.0
2017-01-12 11:00:00,35.76,35.88,35.69,35.86,92164.0,27.8175,27.9108,27.763,27.8953,92164.0
2017-01-12 11:30:00,35.86,35.9,35.81,35.88,66363.0,27.8953,27.9264,27.8564,27.9108,66363.0
2017-01-12 12:00:00,35.88,35.88,35.73,35.76,46417.0,27.9108,27.9108,27.7942,27.8175,46417.0
2017-01-12 12:30:00,35.76,35.79,35.74,35.77,29569.0,27.8175,27.8408,27.8019,27.8253,29569.0
2017-01-12 13:00:00,35.77,35.85,35.77,35.85,42708.0,27.8253,27.8875,27.8253,27.8875,42708.0
2017-01-12 13:30:00,35.85,35.94,35.84,35.88,41626.0,27.8875,27.9575,27.8797,27.9108,41626.0
2017-01-12 14:00:00,35.88,35.93,35.84,35.93,49657.0,27.9108,27.9497,27.8797,27.9497,49657.0
2017-01-12 14:30:00,35.92,35.99,35.9,35.91,69857.0,27.942,27.9964,27.9264,27.9342,69857.0
2017-01-12 15:00:00,35.91,35.91,35.85,35.87,67883.0,27.9342,27.9342,27.8875,27.9031,67883.0
2017-01-12 15:30:00,35.87,35.91,35.81,35.81,276728.0,27.9031,27.9342,27.8564,27.8564,276728.0
2017-01-13 09:30:00,35.97,35.98,35.77,35.84,226454.0,27.9808,27.9886,27.8253,27.8797,226454.0
2017-01-13 10:00:00,35.85,35.94,35.84,35.92,65939.0,27.8875,27.9575,27.8797,27.942,65939.0
2017-01-13 10:30:00,35.92,35.99,35.88,35.97,78809.0,27.942,27.9964,27.9108,27.9808,78809.0
2017-01-13 11:00:00,35.97,35.98,35.83,35.91,53697.0,27.9808,27.9886,27.8719,27.9342,53697.0
2017-01-13 11:30:00,35.89,35.95,35.76,35.77,105033.0,27.9186,27.9653,27.8175,27.8253,105033.0
2017-01-13 12:00:00,35.77,35.84,35.76,35.84,21224.0,27.8253,27.8797,27.8175,27.8797,21224.0
2017-01-13 12:30:00,35.84,35.85,35.75,35.76,20993.0,27.8797,27.8875,27.8097,27.8175,20993.0
2017-01-13 13:00:00,35.75,35.79,35.74,35.77,19265.0,27.8097,27.8408,27.8019,27.8253,19265.0
2017-01-13 13:30:00,35.76,35.76,35.69,35.73,26244.0,27.8175,27.8175,27.763,27.7942,26244.0
2017-01-13 14:00:00,35.73,35.73,35.7,35.71,33816.0,27.7942,27.7942,27.7708,27.7786,33816.0
2017-01-13 14:30:00,35.72,35.74,35.65,35.71,43516.0,27.7864,27.8019,27.7319,27.7786,43516.0
2017-01-13 15:00:00,35.72,35.72,35.61,35.63,87540.0,27.7864,27.7864,27.7008,27.7164,87540.0
2017-01-13 15:30:00,35.62,35.63,35.54,35.55,225725.0,27.7086,27.7164,27.6464,27.6541,225725.0
2017-01-17 09:30:00,35.55,35.66,35.43,35.44,128535.0,27.6541,27.7397,27.5608,27.5686,128535.0
2017-01-17 10:00:00,35.43,35.48,35.35,35.35,103893.0,27.5608,27.5997,27.4986,27.4986,103893.0
2017-01-17 10:30:00,35.35,35.36,35.23,35.27,107221.0,27.4986,27.5063,27.4052,27.4363,107221.0
2017-01-17 11:00:00,35.27,35.3,35.23,35.28,82372.0,27.4363,27.4597,27.4052,27.4441,82372.0
2017-01-17 11:30:00,35.28,35.39,35.21,35.39,130353.0,27.4441,27.5297,27.3896,27.5297,130353.0
2017-01-17 12:00:00,35.39,35.43,35.36,35.43,95497.0,27.5297,27.5608,27.5063,27.5608,95497.0
2017-01-17 12:30:00,35.43,35.47,35.43,35.45,32192.0,27.5608,27.5919,27.5608,27.5763,32192.0
2017-01-17 13:00:00,35.45,35.52,35.44,35.52,43946.0,27.5763,27.6308,27.5686,27.6308,43946.0
2017-01-17 13:30:00,35.53,35.59,35.52,35.58,94628.0,27.6386,27.6852,27.6308,27.6775,94628.0
2017-01-17 14:00:00,35.57,35.61,35.51,35.51,57528.0,27.6697,27.7008,27.623,27.623,57528.0
2017-01-17 14:30:00,35.52,35.56,35.49,35.54,101972.0,27.6308,27.6619,27.6075,27.6464,101972.0
2017-01-17 15:00:00,35.54,35.57,35.51,35.56,86239.0,27.6464,27.6697,27.623,27.6619,86239.0
2017-01-17 15:30:00,35.55,35.73,35.54,35.72,454276.0,27.6541,27.7942,27.6464,27.7864,454276.0
2017-01-18 09:30:00,35.57,35.74,35.51,35.72,188336.0,27.6697,27.8019,27.623,27.7864,188336.0
2017-01-18 10:00:00,35.72,35.82,35.64,35.65,134318.0,27.7864,27.8642,27.7241,27.7319,134318.0
2017-01-18 10:30:00,35.66,35.7,35.6,35.68,55200.0,27.7397,27.7708,27.693,27.7553,55200.0
2017-01-18 11:00:00,35.69,36.1,35.65,36.1,510523.0,27.763,28.082,27.7319,28.082,510523.0
2017-01-18 11:30:00,36.09,36.21,36.07,36.07,221309.0,28.0742,28.1675,28.0586,28.0586,221309.0
2017-01-18 12:00:00,36.08,36.15,36.07,36.08,79678.0,28.0664,28.1209,28.0586,28.0664,79678.0
2017-01-18 12:30:00,36.09,36.15,36.06,36.06,98028.0,28.0742,28.1209,28.0509,28.0509,98028.0
2017-01-18 13:00:00,36.07,36.09,35.99,36.03,49694.0,28.0586,28.0742,27.9964,28.0275,49694.0
2017-01-18 13:30:00,36.02,36.1,36.02,36.05,47995.0,28.0197,28.082,28.0197,28.0431,47995.0
2017-01-18 14:00:00,36.05,36.05,35.97,35.99,74718.0,28.0431,28.0431,27.9808,27.9964,74718.0
2017-01-18 14:30:00,35.98,35.99,35.92,35.98,110891.0,27.9886,27.9964,27.942,27.9886,110891.0
2017-01-18 15:00:00,35.98,35.98,35.89,35.9,118872.0,27.9886,27.9886,27.9186,27.9264,118872.0
2017-01-18 15:30:00,35.9,35.97,35.88,35.95,131083.0,27.9264,27.9808,27.9108,27.9653,131083.0
2017-01-19 09:30:00,36.19,36.23,36.01,36.01,169612.0,28.152,28.1831,28.012,28.012,169612.0
2017-01-19 10:00:00,36.02,36.13,35.97,36.08,110291.0,28.0197,28.1053,27.9808,28.0664,110291.0
2017-01-19 10:30:00,36.08,36.11,36.05,36.08,59558.0,28.0664,28.0898,28.0431,28.0664,59558.0
2017-01-19 11:00:00,36.08,36.15,35.98,36.05,200174.0,28.0664,28.1209,27.9886,28.0431,200174.0
2017-01-19 11:30:00,36.04,36.07,35.95,35.95,102383.0,28.0353,28.0586,27.9653,27.9653,102383.0
2017-01-19 12:00:00,35.95,35.95,35.86,35.87,41108.0,27.9653,27.9653,27.8953,27.9031,41108.0
2017-01-19 12:30:00,35.88,36.04,35.88,36.03,53445.0,27.9108,28.0353,27.9108,28.0275,53445.0
2017-01-19 13:00:00,36.03,36.09,36.03,36.03,54390.0,28.0275,28.0742,28.0275,28.0275,54390.0
2017-01-19 13:30:00,36.03,36.1,36.03,36.03,32038.0,28.0275,28.082,28.0275,28.0275,32038.0
2017-01-19 14:00:00,36.03,36.03,35.86,35.9,63123.0,28.0275,28.0275,27.8953,27.9264,63123.0
2017-01-19 14:30:00,35.9,35.94,35.87,35.89,57102.0,27.9264,27.9575,27.9031,27.9186,57102.0
2017-01-19 15:00:00,35.89,35.98,35.87,35.93,93834.0,27.9186,27.9886,27.9031,27.9497,93834.0
2017-01-19 15:30:00,35.94,35.94,35.83,35.86,356896.0,27.9575,27.9575,27.8719,27.8953,356896.0
2017-01-20 09:30:00,36.2,36.53,36.16,36.51,527220.0,28.1598,28.4165,28.1286,28.4009,527220.0
2017-01-20 10:00:00,36.5,36.56,36.42,36.45,161570.0,28.3931,28.4398,28.3309,28.3542,161570.0
2017-01-20 10:30:00,36.45,36.47,36.37,36.41,119675.0,28.3542,28.3698,28.292,28.3231,119675.0
2017-01-20 11:00:00,36.42,36.47,36.35,36.44,176570.0,28.3309,28.3698,28.2764,28.3465,176570.0
2017-01-20 11:30:00,36.45,36.45,36.27,36.31,188689.0,28.3542,28.3542,28.2142,28.2453,188689.0
2017-01-20 12:00:00,36.31,36.33,36.22,36.31,127152.0,28.2453,28.2609,28.1753,28.2453,127152.0
2017-01-20 12:30:00,36.32,36.35,36.25,36.29,55759.0,28.2531,28.2764,28.1987,28.2298,55759.0
2017-01-20 13:00:00,36.3,36.4,36.28,36.39,63886.0,28.2376,28.3153,28.222,28.3076,63886.0
2017-01-20 13:30:00,36.39,36.41,36.32,36.36,51020.0,28.3076,28.3231,28.2531,28.2842,51020.0
2017-01-20 14:00:00,36.36,36.37,36.31,36.33,75337.0,28.2842,28.292,28.2453,28.2609,75337.0
2017-01-20 14:30:00,36.33,36.4,36.33,36.38,58058.0,28.2609,28.3153,28.2609,28.2998,58058.0
2017-01-20 15:00:00,36.39,36.4,36.33,36.35,99693.0,28.3076,28.3153,28.2609,28.2764,99693.0
2017-01-20 15:30:00,36.34,36.45,36.33,36.42,377648.0,28.2687,28.3542,28.2609,28.3309,377648.0
2017-01-23 09:30:00,36.99,36.99,36.33,36.33,502812.0,28.7743,28.7743,28.2609,28.2609,502812.0
2017-01-23 10:00:00,36.33,36.38,35.92,35.93,397251.0,28.2609,28.2998,27.942,27.9497,397251.0
2017-01-23 10:30:00,35.92,36.05,35.87,35.96,195596.0,27.942,28.0431,27.9031,27.9731,195596.0
2017-01-23 11:00:00,35.96,36.11,35.94,36.05,194436.0,27.9731,28.0898,27.9575,28.0431,194436.0
2017-01-23 11:30:00,36.04,36.18,36.02,36.02,124521.0,28.0353,28.1442,28.0197,28.0197,124521.0
2017-01-23 12:00:00,36.03,36.03,35.95,35.97,176268.0,28.0275,28.0275,27.9653,27.9808,176268.0
2017-01-23 12:30:00,35.98,36.09,35.98,36.04,97591.0,27.9886,28.0742,27.9886,28.0353,97591.0
2017-01-23 13:00:00,36.05,36.07,35.98,36.02,55809.0,28.0431,28.0586,27.9886,28.0197,55809.0
2017-01-23 13:30:00,36.02,36.15,36.01,36.11,96819.0,28.0197,28.1209,28.012,28.0898,96819.0
2017-01-23 14:00:00,36.11,36.16,36.05,36.07,115426.0,28.0898,28.1286,28.0431,28.0586,115426.0
2017-01-23 14:30:00,36.07,36.16,36.05,36.14,104812.0,28.0586,28.1286,28.0431,28.1131,104812.0
2017-01-23 15:00:00,36.14,36.16,36.06,36.09,154211.0,28.1131,28.1286,28.0509,28.0742,154211.0
2017-01-23 15:30:00,36.09,36.16,36.06,36.12,312224.0,28.0742,28.1286,28.0509,28.0975,312224.0
2017-01-24 09:30:00,36.47,36.7,36.29,36.38,237383.0,28.3698,28.5487,28.2298,28.2998,237383.0
2017-01-24 10:00:00,36.39,36.45,36.17,36.17,103440.0,28.3076,28.3542,28.1364,28.1364,103440.0
2017-01-24 10:30:00,36.17,36.22,36.13,36.2,95010.0,28.1364,28.1753,28.1053,28.1598,95010.0
2017-01-24 11:00:00,36.2,36.23,36.11,36.15,108537.0,28.1598,28.1831,28.0898,28.1209,108537.0
2017-01-24 11:30:00,36.15,36.21,36.06,36.17,144823.0,28.1209,28.1675,28.0509,28.1364,144823.0
2017-01-24 12:00:00,36.17,36.43,36.17,36.35,148609.0,28.1364,28.3387,28.1364,28.2764,148609.0
2017-01-24 12:30:00,36.35,36.4,36.33,36.36,48450.0,28.2764,28.3153,28.2609,28.2842,48450.0
2017-01-24 13:00:00,36.37,36.45,36.36,36.39,179063.0,28.292,28.3542,28.2842,28.3076,179063.0
2017-01-24 13:30:00,36.39,36.46,36.39,36.42,164218.0,28.3076,28.362,28.3076,28.3309,164218.0
2017-01-24 14:00:00,36.42,36.47,36.38,36.4,89206.0,28.3309,28.3698,28.2998,28.3153,89206.0
2017-01-24 14:30:00,36.4,36.57,36.35,36.52,239556.0,28.3153,28.4476,28.2764,28.4087,239556.0
2017-01-24 15:00:00,36.53,36.54,36.37,36.4,165124.0,28.4165,28.4242,28.292,28.3153,165124.0
2017-01-24 15:30:00,36.4,36.43,36.36,36.4,247326.0,28.3153,28.3387,28.2842,28.3153,247326.0
2017-01-25 09:30:00,36.31,37.03,36.3,37.0,545112.0,28.2453,28.8054,28.2376,28.7821,545112.0
2017-01-25 10:00:00,37.0,37.21,36.98,37.01,222831.0,28.7821,28.9454,28.7665,28.7899,222831.0
2017-01-25 10:30:00,37.0,37.13,36.9,37.07,122119.0,28.7821,28.8832,28.7043,28.8365,122119.0
2017-01-25 11:00:00,37.07,37.07,36.86,36.97,105015.0,28.8365,28.8365,28.6732,28.7587,105015.0
2017-01-25 11:30:00,36.97,37.03,36.92,36.92,51318.0,28.7587,28.8054,28.7198,28.7198,51318.0
2017-01-25 12:00:00,36.92,37.03,36.91,36.95,99835.0,28.7198,28.8054,28.7121,28.7432,99835.0
2017-01-25 12:30:00,36.95,36.97,36.9,36.95,47146.0,28.7432,28.7587,28.7043,28.7432,47146.0
2017-01-25 13:00:00,36.95,37.0,36.93,36.95,57494.0,28.7432,28.7821,28.7276,28.7432,57494.0
2017-01-25 13:30:00,36.95,36.97,36.92,36.95,40787.0,28.7432,28.7587,28.7198,28.7432,40787.0
2017-01-25 14:00:00,36.95,36.98,36.9,36.98,64427.0,28.7432,28.7665,28.7043,28.7665,64427.0
2017-01-25 14:30:00,36.98,36.99,36.93,36.97,72844.0,28.7665,28.7743,28.7276,28.7587,72844.0
2017-01-25 15:00:00,36.97,37.16,36.96,37.16,134327.0,28.7587,28.9065,28.751,28.9065,134327.0
2017-01-25 15:30:00,37.16,37.18,37.06,37.15,410378.0,28.9065,28.9221,28.8288,28.8988,410378.0
2017-01-26 09:30:00,36.79,36.99,36.72,36.92,640274.0,28.6187,28.7743,28.5643,28.7198,640274.0
2017-01-26 10:00:00,36.92,37.05,36.89,37.01,235974.0,28.7198,28.821,28.6965,28.7899,235974.0
2017-01-26 10:30:00,37.01,37.04,36.76,36.81,129911.0,28.7899,28.8132,28.5954,28.6343,129911.0
2017-01-26 11:00:00,36.81,36.9,36.73,36.8,122132.0,28.6343,28.7043,28.572,28.6265,122132.0
2017-01-26 11:30:00,36.79,36.84,36.77,36.79,80424.0,28.6187,28.6576,28.6032,28.6187,80424.0
2017-01-26 12:00:00,36.79,36.9,36.77,36.83,71967.0,28.6187,28.7043,28.6032,28.6498,71967.0
2017-01-26 12:30:00,36.84,36.86,36.78,36.86,46045.0,28.6576,28.6732,28.6109,28.6732,46045.0
2017-01-26 13:00:00,36.87,36.88,36.77,36.78,45682.0,28.681,28.6887,28.6032,28.6109,45682.0
2017-01-26 13:30:00,36.79,36.84,36.75,36.81,79293.0,28.6187,28.6576,28.5876,28.6343,79293.0
2017-01-26 14:00:00,36.81,36.94,36.8,36.92,121938.0,28.6343,28.7354,28.6265,28.7198,121938.0
2017-01-26 14:30:00,36.91,36.92,36.87,36.88,45002.0,28.7121,28.7198,28.681,28.6887,45002.0
2017-01-26 15:00:00,36.88,36.88,36.77,36.77,104415.0,28.6887,28.6887,28.6032,28.6032,104415.0
2017-01-26 15:30:00,36.77,36.82,36.73,36.78,271595.0,28.6032,28.6421,28.572,28.6109,271595.0
2017-01-27 09:30:00,36.47,36.59,36.39,36.48,178708.0,28.3698,28.4631,28.3076,28.3776,178708.0
2017-01-27 10:00:00,36.48,36.6,36.46,36.54,167302.0,28.3776,28.4709,28.362,28.4242,167302.0
2017-01-27 10:30:00,36.55,36.58,36.4,36.41,59956.0,28.432,28.4554,28.3153,28.3231,59956.0
2017-01-27 11:00:00,36.41,36.55,36.36,36.5,118135.0,28.3231,28.432,28.2842,28.3931,118135.0
2017-01-27 11:30:00,36.5,36.5,36.34,36.34,256282.0,28.3931,28.3931,28.2687,28.2687,256282.0
2017-01-27 12:00:00,36.34,36.35,36.25,36.26,138915.0,28.2687,28.2764,28.1987,28.2064,138915.0
2017-01-27 12:30:00,36.25,36.27,36.12,36.18,296139.0,28.1987,28.2142,28.0975,28.1442,296139.0
2017-01-27 13:00:00,36.18,36.23,36.14,36.22,247016.0,28.1442,28.1831,28.1131,28.1753,247016.0
2017-01-27 13:30:00,36.23,36.3,36.2,36.29,188677.0,28.1831,28.2376,28.1598,28.2298,188677.0
2017-01-27 14:00:00,36.28,36.28,36.22,36.23,72072.0,28.222,28.222,28.1753,28.1831,72072.0
2017-01-27 14:30:00,36.23,36.36,36.23,36.31,97759.0,28.1831,28.2842,28.1831,28.2453,97759.0
2017-01-27 15:00:00,36.31,36.32,36.25,36.27,76154.0,28.2453,28.2531,28.1987,28.2142,76154.0
2017-01-27 15:30:00,36.26,36.3,36.23,36.29,205712.0,28.2064,28.2376,28.1831,28.2298,205712.0
2017-01-30 09:30:00,35.47,35.61,35.27,35.32,245879.0,27.5919,27.7008,27.4363,27.4752,245879.0
2017-01-30 10:00:00,35.32,35.33,35.05,35.11,188095.0,27.4752,27.483,27.2652,27.3119,188095.0
2017-01-30 10:30:00,35.11,35.14,34.8,34.81,166962.0,27.3119,27.3352,27.0707,27.0785,166962.0
2017-01-30 11:00:00,34.81,34.84,34.61,34.66,200304.0,27.0785,27.1018,26.9229,26.9618,200304.0
2017-01-30 11:30:00,34.66,34.89,34.65,34.82,245624.0,26.9618,27.1407,26.954,27.0863,245624.0
2017-01-30 12:00:00,34.82,34.93,34.8,34.91,82351.0,27.0863,27.1718,27.0707,27.1563,82351.0
2017-01-30 12:30:00,34.91,34.91,34.79,34.82,80429.0,27.1563,27.1563,27.0629,27.0863,80429.0
2017-01-30 13:00:00,34.83,34.9,34.81,34.83,73639.0,27.094,27.1485,27.0785,27.094,73639.0
2017-01-30 13:30:00,34.82,34.82,34.73,34.77,73033.0,27.0863,27.0863,27.0163,27.0474,73033.0
2017-01-30 14:00:00,34.77,34.85,34.77,34.84,94634.0,27.0474,27.1096,27.0474,27.1018,94634.0
2017-01-30 14:30:00,34.84,34.87,34.82,34.85,75904.0,27.1018,27.1252,27.0863,27.1096,75904.0
2017-01-30 15:00:00,34.84,34.85,34.75,34.78,92228.0,27.1018,27.1096,27.0318,27.0552,92228.0
2017-01-30 15:30:00,34.78,34.86,34.76,34.85,318948.0,27.0552,27.1174,27.0396,27.1096,318948.0
2017-01-31 09:30:00,34.75,34.81,34.44,34.5,221144.0,27.0318,27.0785,26.7907,26.8373,221144.0
2017-01-31 10:00:00,34.51,34.56,34.37,34.48,103068.0,26.8451,26.884,26.7362,26.8218,103068.0
2017-01-31 10:30:00,34.48,34.65,34.47,34.61,156731.0,26.8218,26.954,26.814,26.9229,156731.0
2017-01-31 11:00:00,34.6,34.86,34.6,34.84,203578.0,26.9151,27.1174,26.9151,27.1018,203578.0
2017-01-31 11:30:00,34.86,35.06,34.86,35.0,214469.0,27.1174,27.273,27.1174,27.2263,214469.0
2017-01-31 12:00:00,34.99,35.12,34.99,35.06,101771.0,27.2185,27.3196,27.2185,27.273,101771.0
2017-01-31 12:30:00,35.06,35.09,35.04,35.05,71860.0,27.273,27.2963,27.2574,27.2652,71860.0
2017-01-31 13:00:00,35.05,35.06,34.89,34.98,74506.0,27.2652,27.273,27.1407,27.2107,74506.0
2017-01-31 13:30:00,34.98,35.0,34.87,34.88,69102.0,27.2107,27.2263,27.1252,27.1329,69102.0
2017-01-31 14:00:00,34.89,34.91,34.86,34.89,56000.0,27.1407,27.1563,27.1174,27.1407,56000.0
2017-01-31 14:30:00,34.9,35.07,34.87,35.05,56814.0,27.1485,27.2807,27.1252,27.2652,56814.0
2017-01-31 15:00:00,35.05,35.08,34.99,35.01,58611.0,27.2652,27.2885,27.2185,27.2341,58611.0
2017-01-31 15:30:00,35.01,35.06,34.95,35.04,288530.0,27.2341,27.273,27.1874,27.2574,288530.0
2017-02-01 09:30:00,35.15,35.22,34.88,34.89,382045.0,27.343,27.3974,27.1329,27.1407,382045.0
2017-02-01 10:00:00,34.88,34.9,34.72,34.76,167249.0,27.1329,27.1485,27.0085,27.0396,167249.0
2017-02-01 10:30:00,34.76,34.76,34.52,34.57,179580.0,27.0396,27.0396,26.8529,26.8918,179580.0
2017-02-01 11:00:00,34.56,34.63,34.51,34.52,119213.0,26.884,26.9385,26.8451,26.8529,119213.0
2017-02-01 11:30:00,34.53,34.56,34.46,34.53,138948.0,26.8607,26.884,26.8062,26.8607,138948.0
2017-02-01 12:00:00,34.54,34.57,34.43,34.48,51332.0,26.8685,26.8918,26.7829,26.8218,51332.0
2017-02-01 12:30:00,34.49,34.51,34.45,34.49,73926.0,26.8296,26.8451,26.7984,26.8296,73926.0
2017-02-01 13:00:00,34.49,34.55,34.49,34.54,62505.0,26.8296,26.8762,26.8296,26.8685,62505.0
2017-02-01 13:30:00,34.54,34.56,34.48,34.51,75165.0,26.8685,26.884,26.8218,26.8451,75165.0
2017-02-01 14:00:00,34.5,34.92,34.49,34.84,140913.0,26.8373,27.1641,26.8296,27.1018,140913.0
2017-02-01 14:30:00,34.84,34.85,34.74,34.78,89856.0,27.1018,27.1096,27.024,27.0552,89856.0
2017-02-01 15:00:00,34.79,34.81,34.72,34.75,85467.0,27.0629,27.0785,27.0085,27.0318,85467.0
2017-02-01 15:30:00,34.75,34.87,34.73,34.81,277014.0,27.0318,27.1252,27.0163,27.0785,277014.0
2017-02-02 09:30:00,35.1,35.17,34.66,34.68,326950.0,27.3041,27.3585,26.9618,26.9774,326950.0
2017-02-02 10:00:00,34.68,34.78,34.66,34.68,154593.0,26.9774,27.0552,26.9618,26.9774,154593.0
2017-02-02 10:30:00,34.68,34.77,34.62,34.75,129582.0,26.9774,27.0474,26.9307,27.0318,129582.0
2017-02-02 11:00:00,34.77,34.9,34.71,34.87,240160.0,27.0474,27.1485,27.0007,27.1252,240160.0
2017-02-02 11:30:00,34.86,34.95,34.8,34.85,201794.0,27.1174,27.1874,27.0707,27.1096,201794.0
2017-02-02 12:00:00,34.84,34.92,34.84,34.91,38068.0,27.1018,27.1641,27.1018,27.1563,38068.0
2017-02-02 12:30:00,34.91,34.99,34.89,34.98,67792.0,27.1563,27.2185,27.1407,27.2107,67792.0
2017-02-02 13:00:00,34.97,35.06,34.97,35.04,62980.0,27.203,27.273,27.203,27.2574,62980.0
2017-02-02 13:30:00,35.04,35.05,34.95,35.05,81099.0,27.2574,27.2652,27.1874,27.2652,81099.0
2017-02-02 14:00:00,35.05,35.09,34.93,34.93,103412.0,27.2652,27.2963,27.1718,27.1718,103412.0
2017-02-02 14:30:00,34.93,34.96,34.89,34.95,122758.0,27.1718,27.1952,27.1407,27.1874,122758.0
2017-02-02 15:00:00,34.95,34.95,34.77,34.9,107161.0,27.1874,27.1874,27.0474,27.1485,107161.0
2017-02-02 15:30:00,34.9,34.98,34.85,34.94,211717.0,27.1485,27.2107,27.1096,27.1796,211717.0
2017-02-03 09:30:00,35.15,35.18,34.68,34.69,377906.0,27.343,27.3663,26.9774,26.9851,377906.0
2017-02-03 10:00:00,34.69,35.06,34.63,35.05,449983.0,26.9851,27.273,26.9385,27.2652,449983.0
2017-02-03 10:30:00,35.05,35.33,35.0,35.18,478910.0,27.2652,27.483,27.2263,27.3663,478910.0
2017-02-03 11:00:00,35.18,35.2,34.97,35.02,138530.0,27.3663,27.3819,27.203,27.2418,138530.0
2017-02-03 11:30:00,35.01,35.09,34.89,35.0,121526.0,27.2341,27.2963,27.1407,27.2263,121526.0
2017-02-03 12:00:00,35.0,35.07,34.98,35.02,40492.0,27.2263,27.2807,27.2107,27.2418,40492.0
2017-02-03 12:30:00,35.04,35.1,35.03,35.1,43415.0,27.2574,27.3041,27.2496,27.3041,43415.0
2017-02-03 13:00:00,35.09,35.12,35.03,35.05,79654.0,27.2963,27.3196,27.2496,27.2652,79654.0
2017-02-03 13:30:00,35.05,35.08,34.97,35.08,46432.0,27.2652,27.2885,27.203,27.2885,46432.0
2017-02-03 14:00:00,35.08,35.13,35.07,35.08,40759.0,27.2885,27.3274,27.2807,27.2885,40759.0
2017-02-03 14:30:00,35.09,35.14,35.08,35.11,22636.0,27.2963,27.3352,27.2885,27.3119,22636.0
2017-02-03 15:00:00,35.12,35.16,35.11,35.13,37615.0,27.3196,27.3508,27.3119,27.3274,37615.0
2017-02-03 15:30:00,35.12,35.17,35.11,35.13,144521.0,27.3196,27.3585,27.3119,27.3274,144521.0
2017-02-06 09:30:00,34.65,34.74,34.37,34.47,418088.0,26.954,27.024,26.7362,26.814,418088.0
2017-02-06 10:00:00,34.48,34.63,34.46,34.56,153963.0,26.8218,26.9385,26.8062,26.884,153963.0
2017-02-06 10:30:00,34.56,34.56,34.45,34.52,106042.0,26.884,26.884,26.7984,26.8529,106042.0
2017-02-06 11:00:00,34.52,34.64,34.5,34.58,141696.0,26.8529,26.9462,26.8373,26.8996,141696.0
2017-02-06 11:30:00,34.58,34.61,34.38,34.39,126367.0,26.8996,26.9229,26.744,26.7518,126367.0
2017-02-06 12:00:00,34.4,34.47,34.39,34.46,47232.0,26.7596,26.814,26.7518,26.8062,47232.0
2017-02-06 12:30:00,34.46,34.47,34.37,34.43,43341.0,26.8062,26.814,26.7362,26.7829,43341.0
2017-02-06 13:00:00,34.43,34.44,34.39,34.39,43788.0,26.7829,26.7907,26.7518,26.7518,43788.0
2017-02-06 13:30:00,34.39,34.45,34.35,34.45,43333.0,26.7518,26.7984,26.7207,26.7984,43333.0
2017-02-06 14:00:00,34.45,34.47,34.41,34.45,56549.0,26.7984,26.814,26.7673,26.7984,56549.0
2017-02-06 14:30:00,34.45,34.48,34.42,34.44,53549.0,26.7984,26.8218,26.7751,26.7907,53549.0
2017-02-06 15:00:00,34.44,34.47,34.42,34.44,101297.0,26.7907,26.814,26.7751,26.7907,101297.0
2017-02-06 15:30:00,34.44,34.55,34.41,34.54,293630.0,26.7907,26.8762,26.7673,26.8685,293630.0
2017-02-07 09:30:00,34.55,34.72,34.43,34.59,269148.0,26.8762,27.0085,26.7829,26.9074,269148.0
2017-02-07 10:00:00,34.59,34.69,34.5,34.66,131119.0,26.9074,26.9851,26.8373,26.9618,131119.0
2017-02-07 10:30:00,34.65,34.72,34.53,34.56,134521.0,26.954,27.0085,26.8607,26.884,134521.0
2017-02-07 11:00:00,34.56,34.6,34.47,34.48,150474.0,26.884,26.9151,26.814,26.8218,150474.0
2017-02-07 11:30:00,34.49,34.5,34.22,34.29,178486.0,26.8296,26.8373,26.6195,26.674,178486.0
2017-02-07 12:00:00,34.29,34.37,34.16,34.23,102660.0,26.674,26.7362,26.5729,26.6273,102660.0
2017-02-07 12:30:00,34.23,34.27,34.18,34.24,70690.0,26.6273,26.6584,26.5884,26.6351,70690.0
2017-02-07 13:00:00,34.24,34.31,34.22,34.27,49285.0,26.6351,26.6895,26.6195,26.6584,49285.0
2017-02-07 13:30:00,34.27,34.33,34.24,34.26,115079.0,26.6584,26.7051,26.6351,26.6506,115079.0
2017-02-07 14:00:00,34.26,34.26,34.17,34.26,117816.0,26.6506,26.6506,26.5806,26.6506,117816.0
2017-02-07 14:30:00,34.26,34.33,34.24,34.31,81931.0,26.6506,26.7051,26.6351,26.6895,81931.0
2017-02-07 15:00:00,34.31,34.36,34.3,34.36,138553.0,26.6895,26.7284,26.6818,26.7284,138553.0
2017-02-07 15:30:00,34.36,34.36,34.25,34.29,376946.0,26.7284,26.7284,26.6429,26.674,376946.0
2017-02-08 09:30:00,33.05,33.49,32.96,33.11,573926.0,25.7094,26.0517,25.6394,25.7561,573926.0
2017-02-08 10:00:00,33.1,33.39,33.06,33.31,411073.0,25.7483,25.9739,25.7172,25.9117,411073.0
2017-02-08 10:30:00,33.31,33.56,33.15,33.49,669653.0,25.9117,26.1061,25.7872,26.0517,669653.0
2017-02-08 11:00:00,33.5,33.84,33.5,33.7,231341.0,26.0594,26.3239,26.0594,26.215,231341.0
2017-02-08 11:30:00,33.72,33.75,33.48,33.49,230615.0,26.2306,26.2539,26.0439,26.0517,230615.0
2017-02-08 12:00:00,33.48,33.57,33.41,33.42,238064.0,26.0439,26.1139,25.9894,25.9972,238064.0
2017-02-08 12:30:00,33.41,33.61,33.4,33.54,126183.0,25.9894,26.145,25.9817,26.0906,126183.0
2017-02-08 13:00:00,33.54,33.62,33.48,33.6,180002.0,26.0906,26.1528,26.0439,26.1372,180002.0
2017-02-08 13:30:00,33.6,33.62,33.55,33.58,78904.0,26.1372,26.1528,26.0983,26.1217,78904.0
2017-02-08 14:00:00,33.58,33.63,33.53,33.59,255579.0,26.1217,26.1606,26.0828,26.1295,255579.0
2017-02-08 14:30:00,33.59,33.69,33.58,33.67,134662.0,26.1295,26.2072,26.1217,26.1917,134662.0
2017-02-08 15:00:00,33.67,33.69,33.62,33.69,117257.0,26.1917,26.2072,26.1528,26.2072,117257.0
2017-02-08 15:30:00,33.68,33.71,33.64,33.65,317869.0,26.1995,26.2228,26.1684,26.1761,317869.0
2017-02-09 09:30:00,34.23,34.32,34.09,34.11,506148.0,26.6273,26.6973,26.5184,26.534,506148.0
2017-02-09 10:00:00,34.12,34.16,33.87,34.01,287934.0,26.5417,26.5729,26.3473,26.4562,287934.0
2017-02-09 10:30:00,34.01,34.24,34.01,34.24,171697.0,26.4562,26.6351,26.4562,26.6351,171697.0
2017-02-09 11:00:00,34.23,34.23,34.08,34.18,131387.0,26.6273,26.6273,26.5106,26.5884,131387.0
2017-02-09 11:30:00,34.18,34.19,34.11,34.12,112272.0,26.5884,26.5962,26.534,26.5417,112272.0
2017-02-09 12:00:00,34.12,34.26,34.12,34.19,76767.0,26.5417,26.6506,26.5417,26.5962,76767.0
2017-02-09 12:30:00,34.19,34.21,34.15,34.16,57876.0,26.5962,26.6118,26.5651,26.5729,57876.0
2017-02-09 13:00:00,34.16,34.21,34.14,34.21,36863.0,26.5729,26.6118,26.5573,26.6118,36863.0
2017-02-09 13:30:00,34.21,34.21,34.12,34.18,36368.0,26.6118,26.6118,26.5417,26.5884,36368.0
2017-02-09 14:00:00,34.18,34.18,34.12,34.17,35533.0,26.5884,26.5884,26.5417,26.5806,35533.0
2017-02-09 14:30:00,34.17,34.24,34.13,34.2,61112.0,26.5806,26.6351,26.5495,26.604,61112.0
2017-02-09 15:00:00,34.2,34.22,34.13,34.22,78784.0,26.604,26.6195,26.5495,26.6195,78784.0
2017-02-09 15:30:00,34.22,34.24,34.15,34.16,188732.0,26.6195,26.6351,26.5651,26.5729,188732.0
2017-02-10 09:30:00,34.47,34.65,34.35,34.57,235482.0,26.814,26.954,26.7207,26.8918,235482.0
2017-02-10 10:00:00,34.56,34.56,34.26,34.32,123793.0,26.884,26.884,26.6506,26.6973,123793.0
2017-02-10 10:30:00,34.32,34.42,34.32,34.34,63392.0,26.6973,26.7751,26.6973,26.7129,63392.0
2017-02-10 11:00:00,34.36,34.36,34.29,34.34,98982.0,26.7284,26.7284,26.674,26.7129,98982.0
2017-02-10 11:30:00,34.34,34.37,34.27,34.3,93711.0,26.7129,26.7362,26.6584,26.6818,93711.0
2017-02-10 12:00:00,34.3,34.33,34.24,34.3,59366.0,26.6818,26.7051,26.6351,26.6818,59366.0
2017-02-10 12:30:00,34.3,34.34,34.28,34.28,43328.0,26.6818,26.7129,26.6662,26.6662,43328.0
2017-02-10 13:00:00,34.28,34.3,34.23,34.23,34050.0,26.6662,26.6818,26.6273,26.6273,34050.0
2017-02-10 13:30:00,34.22,34.22,34.13,34.15,63699.0,26.6195,26.6195,26.5495,26.5651,63699.0
2017-02-10 14:00:00,34.16,34.16,34.11,34.12,68303.0,26.5729,26.5729,26.534,26.5417,68303.0
2017-02-10 14:30:00,34.11,34.14,34.05,34.08,104335.0,26.534,26.5573,26.4873,26.5106,104335.0
2017-02-10 15:00:00,34.08,34.09,34.03,34.05,64534.0,26.5106,26.5184,26.4717,26.4873,64534.0
2017-02-10 15:30:00,34.04,34.13,34.04,34.11,157319.0,26.4795,26.5495,26.4795,26.534,157319.0
2017-02-13 09:30:00,34.41,34.6,34.36,34.37,313309.0,26.7673,26.9151,26.7284,26.7362,313309.0
2017-02-13 10:00:00,34.37,34.47,34.33,34.37,57097.0,26.7362,26.814,26.7051,26.7362,57097.0
2017-02-13 10:30:00,34.37,34.43,34.33,34.37,46466.0,26.7362,26.7829,26.7051,26.7362,46466.0
2017-02-13 11:00:00,34.37,34.38,34.28,34.31,58384.0,26.7362,26.744,26.6662,26.6895,58384.0
2017-02-13 11:30:00,34.3,34.34,34.19,34.23,111655.0,26.6818,26.7129,26.5962,26.6273,111655.0
2017-02-13 12:00:00,34.23,34.3,34.22,34.29,21946.0,26.6273,26.6818,26.6195,26.674,21946.0
2017-02-13 12:30:00,34.29,34.33,34.28,34.33,33061.0,26.674,26.7051,26.6662,26.7051,33061.0
2017-02-13 13:00:00,34.34,34.42,34.32,34.41,34559.0,26.7129,26.7751,26.6973,26.7673,34559.0
2017-02-13 13:30:00,34.4,34.43,34.36,34.36,38105.0,26.7596,26.7829,26.7284,26.7284,38105.0
2017-02-13 14:00:00,34.36,34.38,34.3,34.35,32512.0,26.7284,26.744,26.6818,26.7207,32512.0
2017-02-13 14:30:00,34.34,34.38,34.32,34.33,25445.0,26.7129,26.744,26.6973,26.7051,25445.0
2017-02-13 15:00:00,34.33,34.36,34.31,34.32,32376.0,26.7051,26.7284,26.6895,26.6973,32376.0
2017-02-13 15:30:00,34.32,34.37,34.3,34.34,90017.0,26.6973,26.7362,26.6818,26.7129,90017.0
2017-02-14 09:30:00,34.34,34.44,34.26,34.4,170918.0,26.7129,26.7907,26.6506,26.7596,170918.0
2017-02-14 10:00:00,34.39,34.4,34.22,34.26,82940.0,26.7518,26.7596,26.6195,26.6506,82940.0
2017-02-14 10:30:00,34.25,34.27,34.12,34.23,67234.0,26.6429,26.6584,26.5417,26.6273,67234.0
2017-02-14 11:00:00,34.23,34.38,34.16,34.37,98865.0,26.6273,26.744,26.5729,26.7362,98865.0
2017-02-14 11:30:00,34.39,34.39,34.29,34.3,113694.0,26.7518,26.7518,26.674,26.6818,113694.0
2017-02-14 12:00:00,34.31,34.31,34.25,34.28,35911.0,26.6895,26.6895,26.6429,26.6662,35911.0
2017-02-14 12:30:00,34.27,34.41,34.27,34.39,33304.0,26.6584,26.7673,26.6584,26.7518,33304.0
2017-02-14 13:00:00,34.4,34.44,34.38,34.41,81979.0,26.7596,26.7907,26.744,26.7673,81979.0
2017-02-14 13:30:00,34.42,34.43,34.39,34.43,73050.0,26.7751,26.7829,26.7518,26.7829,73050.0
2017-02-14 14:00:00,34.43,34.44,34.39,34.4,35009.0,26.7829,26.7907,26.7518,26.7596,35009.0
2017-02-14 14:30:00,34.4,34.43,34.38,34.41,44843.0,26.7596,26.7829,26.744,26.7673,44843.0
2017-02-14 15:00:00,34.41,34.44,34.39,34.43,107255.0,26.7673,26.7907,26.7518,26.7829,107255.0
2017-02-14 15:30:00,34.43,34.49,34.43,34.48,158009.0,26.7829,26.8296,26.7829,26.8218,158009.0
2017-02-15 09:30:00,34.06,34.37,34.05,34.29,188715.0,26.4951,26.7362,26.4873,26.674,188715.0
2017-02-15 10:00:00,34.28,34.36,34.21,34.35,99267.0,26.6662,26.7284,26.6118,26.7207,99267.0
2017-02-15 10:30:00,34.34,34.35,34.24,34.32,86561.0,26.7129,26.7207,26.6351,26.6973,86561.0
2017-02-15 11:00:00,34.32,34.35,34.15,34.24,79958.0,26.6973,26.7207,26.5651,26.6351,79958.0
2017-02-15 11:30:00,34.23,34.24,34.1,34.11,85274.0,26.6273,26.6351,26.5262,26.534,85274.0
2017-02-15 12:00:00,34.11,34.17,34.09,34.15,28902.0,26.534,26.5806,26.5184,26.5651,28902.0
2017-02-15 12:30:00,34.15,34.2,34.14,34.17,23922.0,26.5651,26.604,26.5573,26.5806,23922.0
2017-02-15 13:00:00,34.18,34.18,34.14,34.18,19067.0,26.5884,26.5884,26.5573,26.5884,19067.0
2017-02-15 13:30:00,34.17,34.23,34.17,34.22,26044.0,26.5806,26.6273,26.5806,26.6195,26044.0
2017-02-15 14:00:00,34.22,34.25,34.21,34.25,31547.0,26.6195,26.6429,26.6118,26.6429,31547.0
2017-02-15 14:30:00,34.24,34.27,34.2,34.26,57796.0,26.6351,26.6584,26.604,26.6506,57796.0
2017-02-15 15:00:00,34.26,34.27,34.2,34.21,64998.0,26.6506,26.6584,26.604,26.6118,64998.0
2017-02-15 15:30:00,34.21,34.26,34.18,34.25,257295.0,26.6118,26.6506,26.5884,26.6429,257295.0
2017-02-16 09:30:00,34.04,34.43,33.99,34.37,328955.0,26.4795,26.7829,26.4406,26.7362,328955.0
2017-02-16 10:00:00,34.37,34.38,34.16,34.2,87742.0,26.7362,26.744,26.5729,26.604,87742.0
2017-02-16 10:30:00,34.19,34.29,34.15,34.18,103043.0,26.5962,26.674,26.5651,26.5884,103043.0
2017-02-16 11:00:00,34.18,34.21,34.03,34.06,93420.0,26.5884,26.6118,26.4717,26.4951,93420.0
2017-02-16 11:30:00,34.07,34.13,33.98,34.1,101601.0,26.5028,26.5495,26.4328,26.5262,101601.0
2017-02-16 12:00:00,34.09,34.12,34.07,34.12,39625.0,26.5184,26.5417,26.5028,26.5417,39625.0
2017-02-16 12:30:00,34.11,34.14,34.07,34.07,38848.0,26.534,26.5573,26.5028,26.5028,38848.0
2017-02-16 13:00:00,34.07,34.08,34.01,34.03,47356.0,26.5028,26.5106,26.4562,26.4717,47356.0
2017-02-16 13:30:00,34.03,34.04,33.99,34.03,27107.0,26.4717,26.4795,26.4406,26.4717,27107.0
2017-02-16 14:00:00,34.03,34.03,33.94,33.96,62508.0,26.4717,26.4717,26.4017,26.4173,62508.0
2017-02-16 14:30:00,33.97,34.04,33.97,34.03,57852.0,26.4251,26.4795,26.4251,26.4717,57852.0
2017-02-16 15:00:00,34.03,34.05,33.99,34.01,54165.0,26.4717,26.4873,26.4406,26.4562,54165.0
2017-02-16 15:30:00,34.01,34.03,33.95,34.0,101424.0,26.4562,26.4717,26.4095,26.4484,101424.0
2017-02-17 09:30:00,33.52,33.81,33.52,33.8,140741.0,26.075,26.3006,26.075,26.2928,140741.0
2017-02-17 10:00:00,33.82,34.03,33.81,33.92,134616.0,26.3084,26.4717,26.3006,26.3862,134616.0
2017-02-17 10:30:00,33.93,33.94,33.81,33.87,61683.0,26.3939,26.4017,26.3006,26.3473,61683.0
2017-02-17 11:00:00,33.87,33.93,33.79,33.84,68479.0,26.3473,26.3939,26.285,26.3239,68479.0
2017-02-17 11:30:00,33.85,33.86,33.74,33.75,120015.0,26.3317,26.3395,26.2461,26.2539,120015.0
2017-02-17 12:00:00,33.75,33.81,33.73,33.75,27353.0,26.2539,26.3006,26.2384,26.2539,27353.0
2017-02-17 12:30:00,33.75,33.78,33.69,33.7,46166.0,26.2539,26.2773,26.2072,26.215,46166.0
2017-02-17 13:00:00,33.7,33.72,33.66,33.68,28582.0,26.215,26.2306,26.1839,26.1995,28582.0
2017-02-17 13:30:00,33.68,33.74,33.68,33.74,18645.0,26.1995,26.2461,26.1995,26.2461,18645.0
2017-02-17 14:00:00,33.74,33.75,33.71,33.75,32841.0,26.2461,26.2539,26.2228,26.2539,32841.0
2017-02-17 14:30:00,33.75,33.78,33.69,33.71,67122.0,26.2539,26.2773,26.2072,26.2228,67122.0
2017-02-17 15:00:00,33.71,33.71,33.62,33.66,120797.0,26.2228,26.2228,26.1528,26.1839,120797.0
2017-02-17 15:30:00,33.66,33.71,33.64,33.7,243773.0,26.1839,26.2228,26.1684,26.215,243773.0
2017-02-21 09:30:00,33.79,33.97,33.73,33.96,249648.0,26.285,26.4251,26.2384,26.4173,249648.0
2017-02-21 10:00:00,33.95,34.2,33.95,34.12,345809.0,26.4095,26.604,26.4095,26.5417,345809.0
2017-02-21 10:30:00,34.13,34.19,34.09,34.13,188194.0,26.5495,26.5962,26.5184,26.5495,188194.0
2017-02-21 11:00:00,34.13,34.18,34.08,34.12,209381.0,26.5495,26.5884,26.5106,26.5417,209381.0
2017-02-21 11:30:00,34.11,34.21,34.01,34.18,375556.0,26.534,26.6118,26.4562,26.5884,375556.0
2017-02-21 12:00:00,34.18,34.21,34.14,34.18,73388.0,26.5884,26.6118,26.5573,26.5884,73388.0
2017-02-21 12:30:00,34.18,34.19,34.08,34.14,64142.0,26.5884,26.5962,26.5106,26.5573,64142.0
2017-02-21 13:00:00,34.14,34.14,34.07,34.09,67716.0,26.5573,26.5573,26.5028,26.5184,67716.0
2017-02-21 13:30:00,34.09,34.1,34.06,34.08,44650.0,26.5184,26.5262,26.4951,26.5106,44650.0
2017-02-21 14:00:00,34.08,34.16,34.07,34.13,76948.0,26.5106,26.5729,26.5028,26.5495,76948.0
2017-02-21 14:30:00,34.13,34.14,34.07,34.08,82925.0,26.5495,26.5573,26.5028,26.5106,82925.0
2017-02-21 15:00:00,34.08,34.18,34.07,34.16,227294.0,26.5106,26.5884,26.5028,26.5729,227294.0
2017-02-21 15:30:00,34.16,34.23,34.16,34.2,238452.0,26.5729,26.6273,26.5729,26.604,238452.0
2017-02-22 09:30:00,33.48,34.1,33.48,34.04,877511.0,26.0439,26.5262,26.0439,26.4795,877511.0
2017-02-22 10:00:00,34.05,34.25,33.99,34.17,326648.0,26.4873,26.6429,26.4406,26.5806,326648.0
2017-02-22 10:30:00,34.17,34.55,34.15,34.33,503105.0,26.5806,26.8762,26.5651,26.7051,503105.0
2017-02-22 11:00:00,34.33,34.34,34.15,34.26,426798.0,26.7051,26.7129,26.5651,26.6506,426798.0
2017-02-22 11:30:00,34.25,34.31,34.14,34.29,326785.0,26.6429,26.6895,26.5573,26.674,326785.0
2017-02-22 12:00:00,34.29,34.35,34.25,34.32,61978.0,26.674,26.7207,26.6429,26.6973,61978.0
2017-02-22 12:30:00,34.32,34.48,34.28,34.47,202515.0,26.6973,26.8218,26.6662,26.814,202515.0
2017-02-22 13:00:00,34.47,34.52,34.29,34.3,167323.0,26.814,26.8529,26.674,26.6818,167323.0
2017-02-22 13:30:00,34.29,34.29,34.18,34.18,59471.0,26.674,26.674,26.5884,26.5884,59471.0
2017-02-22 14:00:00,34.18,34.27,34.16,34.2,143577.0,26.5884,26.6584,26.5729,26.604,143577.0
2017-02-22 14:30:00,34.2,34.32,34.2,34.32,110017.0,26.604,26.6973,26.604,26.6973,110017.0
2017-02-22 15:00:00,34.32,34.32,34.25,34.27,221980.0,26.6973,26.6973,26.6429,26.6584,221980.0
2017-02-22 15:30:00,34.27,34.4,34.26,34.29,449878.0,26.6584,26.7596,26.6506,26.674,449878.0
2017-02-23 09:30:00,34.12,34.45,33.32,33.37,615659.0,26.5417,26.7984,25.9194,25.9583,615659.0
2017-02-23 10:00:00,33.37,33.46,33.1,33.13,597257.0,25.9583,26.0283,25.7483,25.7716,597257.0
2017-02-23 10:30:00,33.14,33.45,33.1,33.32,301092.0,25.7794,26.0206,25.7483,25.9194,301092.0
2017-02-23 11:00:00,33.32,33.36,32.87,32.97,359436.0,25.9194,25.9505,25.5694,25.6472,359436.0
2017-02-23 11:30:00,32.96,33.14,32.88,32.9,137320.0,25.6394,25.7794,25.5772,25.5927,137320.0
2017-02-23 12:00:00,32.91,33.12,32.9,33.08,127036.0,25.6005,25.7639,25.5927,25.7327,127036.0
2017-02-23 12:30:00,33.1,33.23,33.07,33.15,159867.0,25.7483,25.8494,25.725,25.7872,159867.0
2017-02-23 13:00:00,33.15,33.16,33.01,33.05,100559.0,25.7872,25.795,25.6783,25.7094,100559.0
2017-02-23 13:30:00,33.05,33.07,32.99,33.03,107780.0,25.7094,25.725,25.6627,25.6938,107780.0
2017-02-23 14:00:00,33.03,33.12,33.0,33.12,129905.0,25.6938,25.7639,25.6705,25.7639,129905.0
2017-02-23 14:30:00,33.11,33.19,33.09,33.19,134076.0,25.7561,25.8183,25.7405,25.8183,134076.0
2017-02-23 15:00:00,33.2,33.21,32.99,33.01,175491.0,25.8261,25.8339,25.6627,25.6783,175491.0
2017-02-23 15:30:00,33.02,33.11,32.99,33.03,558048.0,25.6861,25.7561,25.6627,25.6938,558048.0
2017-02-24 09:30:00,32.52,32.7,32.49,32.61,226827.0,25.2971,25.4371,25.2738,25.3671,226827.0
2017-02-24 10:00:00,32.63,32.69,32.53,32.64,154235.0,25.3827,25.4294,25.3049,25.3905,154235.0
2017-02-24 10:30:00,32.64,33.02,32.62,33.01,568029.0,25.3905,25.6861,25.3749,25.6783,568029.0
2017-02-24 11:00:00,33.0,33.05,32.79,32.9,316640.0,25.6705,25.7094,25.5071,25.5927,316640.0
2017-02-24 11:30:00,32.91,32.98,32.85,32.98,122367.0,25.6005,25.6549,25.5538,25.6549,122367.0
2017-02-24 12:00:00,32.97,33.05,32.91,33.0,146806.0,25.6472,25.7094,25.6005,25.6705,146806.0
2017-02-24 12:30:00,33.0,33.04,32.9,32.93,100280.0,25.6705,25.7016,25.5927,25.6161,100280.0
2017-02-24 13:00:00,32.93,32.93,32.86,32.9,82248.0,25.6161,25.6161,25.5616,25.5927,82248.0
2017-02-24 13:30:00,32.9,32.95,32.85,32.95,97905.0,25.5927,25.6316,25.5538,25.6316,97905.0
2017-02-24 14:00:00,32.95,32.99,32.86,32.94,162784.0,25.6316,25.6627,25.5616,25.6238,162784.0
2017-02-24 14:30:00,32.95,32.97,32.87,32.89,184793.0,25.6316,25.6472,25.5694,25.5849,184793.0
2017-02-24 15:00:00,32.89,32.95,32.87,32.91,136651.0,25.5849,25.6316,25.5694,25.6005,136651.0
2017-02-24 15:30:00,32.91,32.98,32.82,32.98,296978.0,25.6005,25.6549,25.5305,25.6549,296978.0
2017-02-27 09:30:00,33.12,33.51,33.12,33.39,321629.0,25.7639,26.0672,25.7639,25.9739,321629.0
2017-02-27 10:00:00,33.4,33.7,33.37,33.7,232028.0,25.9817,26.215,25.9583,26.215,232028.0
2017-02-27 10:30:00,33.69,33.81,33.6,33.62,214381.0,26.2072,26.3006,26.1372,26.1528,214381.0
2017-02-27 11:00:00,33.62,33.72,33.47,33.56,133494.0,26.1528,26.2306,26.0361,26.1061,133494.0
2017-02-27 11:30:00,33.55,33.59,33.47,33.51,97121.0,26.0983,26.1295,26.0361,26.0672,97121.0
2017-02-27 12:00:00,33.51,33.58,33.5,33.54,77990.0,26.0672,26.1217,26.0594,26.0906,77990.0
2017-02-27 12:30:00,33.55,33.56,33.41,33.44,79453.0,26.0983,26.1061,25.9894,26.0128,79453.0
2017-02-27 13:00:00,33.44,33.49,33.4,33.46,58619.0,26.0128,26.0517,25.9817,26.0283,58619.0
2017-02-27 13:30:00,33.45,33.47,33.41,33.44,64184.0,26.0206,26.0361,25.9894,26.0128,64184.0
2017-02-27 14:00:00,33.45,33.49,33.44,33.46,78023.0,26.0206,26.0517,26.0128,26.0283,78023.0
2017-02-27 14:30:00,33.47,33.5,33.43,33.47,109185.0,26.0361,26.0594,26.005,26.0361,109185.0
2017-02-27 15:00:00,33.47,33.56,33.43,33.55,148390.0,26.0361,26.1061,26.005,26.0983,148390.0
2017-02-27 15:30:00,33.55,33.59,33.48,33.5,346250.0,26.0983,26.1295,26.0439,26.0594,346250.0
2017-02-28 09:30:00,33.1,33.16,32.87,32.87,229094.0,25.7483,25.795,25.5694,25.5694,229094.0
2017-02-28 10:00:00,32.86,33.3,32.83,33.24,244465.0,25.5616,25.9039,25.5383,25.8572,244465.0
2017-02-28 10:30:00,33.25,33.28,33.15,33.26,85229.0,25.865,25.8883,25.7872,25.8728,85229.0
2017-02-28 11:00:00,33.26,33.3,33.13,33.13,139059.0,25.8728,25.9039,25.7716,25.7716,139059.0
2017-02-28 11:30:00,33.13,33.14,33.0,33.01,197123.0,25.7716,25.7794,25.6705,25.6783,197123.0
2017-02-28 12:00:00,33.01,33.03,32.85,32.89,168745.0,25.6783,25.6938,25.5538,25.5849,168745.0
2017-02-28 12:30:00,32.89,32.92,32.81,32.83,97430.0,25.5849,25.6083,25.5227,25.5383,97430.0
2017-02-28 13:00:00,32.84,32.87,32.79,32.8,85739.0,25.546,25.5694,25.5071,25.5149,85739.0
2017-02-28 13:30:00,32.8,32.87,32.79,32.8,168072.0,25.5149,25.5694,25.5071,25.5149,168072.0
2017-02-28 14:00:00,32.8,32.81,32.64,32.66,325819.0,25.5149,25.5227,25.3905,25.406,325819.0
2017-02-28 14:30:00,32.66,32.68,32.58,32.6,176425.0,25.406,25.4216,25.3438,25.3593,176425.0
2017-02-28 15:00:00,32.6,32.68,32.57,32.66,230176.0,25.3593,25.4216,25.336,25.406,230176.0
2017-02-28 15:30:00,32.66,32.75,32.6,32.71,446603.0,25.406,25.476,25.3593,25.4449,446603.0
2017-03-01 09:30:00,32.91,33.11,32.87,33.09,291997.0,25.6005,25.7561,25.5694,25.7405,291997.0
2017-03-01 10:00:00,33.11,33.19,33.07,33.17,163293.0,25.7561,25.8183,25.725,25.8027,163293.0
2017-03-01 10:30:00,33.17,33.21,33.11,33.18,146348.0,25.8027,25.8339,25.7561,25.8105,146348.0
2017-03-01 11:00:00,33.17,33.23,33.13,33.15,129741.0,25.8027,25.8494,25.7716,25.7872,129741.0
2017-03-01 11:30:00,33.16,33.24,33.13,33.17,170022.0,25.795,25.8572,25.7716,25.8027,170022.0
2017-03-01 12:00:00,33.18,33.27,33.18,33.27,43094.0,25.8105,25.8805,25.8105,25.8805,43094.0
2017-03-01 12:30:00,33.27,33.27,33.22,33.27,35740.0,25.8805,25.8805,25.8416,25.8805,35740.0
2017-03-01 13:00:00,33.27,33.27,33.24,33.27,34978.0,25.8805,25.8805,25.8572,25.8805,34978.0
2017-03-01 13:30:00,33.27,33.31,33.26,33.3,46091.0,25.8805,25.9117,25.8728,25.9039,46091.0
2017-03-01 14:00:00,33.3,33.34,33.26,33.32,78653.0,25.9039,25.935,25.8728,25.9194,78653.0
2017-03-01 14:30:00,33.32,33.36,33.29,33.34,71321.0,25.9194,25.9505,25.8961,25.935,71321.0
2017-03-01 15:00:00,33.34,33.34,33.25,33.31,80139.0,25.935,25.935,25.865,25.9117,80139.0
2017-03-01 15:30:00,33.3,33.31,33.21,33.23,226464.0,25.9039,25.9117,25.8339,25.8494,226464.0
2017-03-02 09:30:00,33.07,33.33,33.03,33.12,181804.0,25.725,25.9272,25.6938,25.7639,181804.0
2017-03-02 10:00:00,33.1,33.15,33.03,33.08,76144.0,25.7483,25.7872,25.6938,25.7327,76144.0
2017-03-02 10:30:00,33.05,33.11,32.93,32.97,96870.0,25.7094,25.7561,25.6161,25.6472,96870.0
2017-03-02 11:00:00,32.97,32.99,32.89,32.91,72867.0,25.6472,25.6627,25.5849,25.6005,72867.0
2017-03-02 11:30:00,32.9,32.99,32.81,32.97,107658.0,25.5927,25.6627,25.5227,25.6472,107658.0
2017-03-02 12:00:00,32.96,32.97,32.82,32.83,42283.0,25.6394,25.6472,25.5305,25.5383,42283.0
2017-03-02 12:30:00,32.83,32.85,32.77,32.79,68343.0,25.5383,25.5538,25.4916,25.5071,68343.0
2017-03-02 13:00:00,32.79,32.83,32.74,32.83,20810.0,25.5071,25.5383,25.4683,25.5383,20810.0
2017-03-02 13:30:00,32.82,32.83,32.73,32.77,33979.0,25.5305,25.5383,25.4605,25.4916,33979.0
2017-03-02 14:00:00,32.77,32.77,32.7,32.73,27047.0,25.4916,25.4916,25.4371,25.4605,27047.0
2017-03-02 14:30:00,32.73,32.78,32.73,32.78,35222.0,25.4605,25.4994,25.4605,25.4994,35222.0
2017-03-02 15:00:00,32.78,32.8,32.74,32.75,47804.0,25.4994,25.5149,25.4683,25.476,47804.0
2017-03-02 15:30:00,32.75,32.75,32.61,32.65,113247.0,25.476,25.476,25.3671,25.3982,113247.0
2017-03-03 09:30:00,32.8,32.94,32.63,32.69,102229.0,25.5149,25.6238,25.3827,25.4294,102229.0
2017-03-03 10:00:00,32.7,32.76,32.62,32.63,88354.0,25.4371,25.4838,25.3749,25.3827,88354.0
2017-03-03 10:30:00,32.64,32.8,32.62,32.76,195939.0,25.3905,25.5149,25.3749,25.4838,195939.0
2017-03-03 11:00:00,32.75,32.75,32.59,32.6,109171.0,25.476,25.476,25.3516,25.3593,109171.0
2017-03-03 11:30:00,32.6,32.75,32.57,32.71,93807.0,25.3593,25.476,25.336,25.4449,93807.0
2017-03-03 12:00:00,32.7,32.7,32.58,32.61,36525.0,25.4371,25.4371,25.3438,25.3671,36525.0
2017-03-03 12:30:00,32.61,32.66,32.6,32.65,33522.0,25.3671,25.406,25.3593,25.3982,33522.0
2017-03-03 13:00:00,32.64,32.72,32.6,32.64,80741.0,25.3905,25.4527,25.3593,25.3905,80741.0
2017-03-03 13:30:00,32.64,32.7,32.61,32.65,84212.0,25.3905,25.4371,25.3671,25.3982,84212.0
2017-03-03 14:00:00,32.65,32.75,32.64,32.73,157516.0,25.3982,25.476,25.3905,25.4605,157516.0
2017-03-03 14:30:00,32.73,32.75,32.66,32.69,77862.0,25.4605,25.476,25.406,25.4294,77862.0
2017-03-03 15:00:00,32.68,32.71,32.57,32.6,134013.0,25.4216,25.4449,25.336,25.3593,134013.0
2017-03-03 15:30:00,32.59,32.67,32.56,32.65,293705.0,25.3516,25.4138,25.3282,25.3982,293705.0
2017-03-06 09:30:00,32.53,32.53,32.26,32.37,298925.0,25.3049,25.3049,25.0949,25.1804,298925.0
2017-03-06 10:00:00,32.37,32.45,32.36,32.37,186214.0,25.1804,25.2427,25.1727,25.1804,186214.0
2017-03-06 10:30:00,32.37,32.38,32.23,32.24,350157.0,25.1804,25.1882,25.0715,25.0793,350157.0
2017-03-06 11:00:00,32.24,32.34,32.15,32.3,549449.0,25.0793,25.1571,25.0093,25.126,549449.0
2017-03-06 11:30:00,32.3,32.34,32.18,32.19,346930.0,25.126,25.1571,25.0326,25.0404,346930.0
2017-03-06 12:00:00,32.2,32.23,32.17,32.21,81299.0,25.0482,25.0715,25.0249,25.056,81299.0
2017-03-06 12:30:00,32.2,32.21,32.15,32.18,71394.0,25.0482,25.056,25.0093,25.0326,71394.0
2017-03-06 13:00:00,32.19,32.29,32.18,32.28,165306.0,25.0404,25.1182,25.0326,25.1104,165306.0
2017-03-06 13:30:00,32.29,32.29,32.18,32.19,192011.0,25.1182,25.1182,25.0326,25.0404,192011.0
2017-03-06 14:00:00,32.19,32.25,32.18,32.2,189081.0,25.0404,25.0871,25.0326,25.0482,189081.0
2017-03-06 14:30:00,32.2,32.26,32.16,32.24,63308.0,25.0482,25.0949,25.0171,25.0793,63308.0
2017-03-06 15:00:00,32.25,32.29,32.19,32.26,201555.0,25.0871,25.1182,25.0404,25.0949,201555.0
2017-03-06 15:30:00,32.26,32.26,32.14,32.17,813944.0,25.0949,25.0949,25.0015,25.0249,813944.0
2017-03-07 09:30:00,32.61,32.75,32.39,32.43,414881.0,25.3671,25.476,25.196,25.2271,414881.0
2017-03-07 10:00:00,32.42,32.49,32.27,32.45,197687.0,25.2193,25.2738,25.1026,25.2427,197687.0
2017-03-07 10:30:00,32.45,32.47,32.33,32.37,203573.0,25.2427,25.2582,25.1493,25.1804,203573.0
2017-03-07 11:00:00,32.36,32.53,32.32,32.45,201793.0,25.1727,25.3049,25.1415,25.2427,201793.0
2017-03-07 11:30:00,32.45,32.47,32.35,32.43,176880.0,25.2427,25.2582,25.1649,25.2271,176880.0
2017-03-07 12:00:00,32.43,32.45,32.39,32.41,56499.0,25.2271,25.2427,25.196,25.2115,56499.0
2017-03-07 12:30:00,32.41,32.41,32.35,32.39,87643.0,25.2115,25.2115,25.1649,25.196,87643.0
2017-03-07 13:00:00,32.39,32.39,32.3,32.32,79559.0,25.196,25.196,25.126,25.1415,79559.0
2017-03-07 13:30:00,32.31,32.32,32.27,32.3,58051.0,25.1338,25.1415,25.1026,25.126,58051.0
2017-03-07 14:00:00,32.3,32.32,32.24,32.26,91861.0,25.126,25.1415,25.0793,25.0949,91861.0
2017-03-07 14:30:00,32.27,32.27,32.16,32.19,102252.0,25.1026,25.1026,25.0171,25.0404,102252.0
2017-03-07 15:00:00,32.2,32.21,32.14,32.15,130425.0,25.0482,25.056,25.0015,25.0093,130425.0
2017-03-07 15:30:00,32.15,32.15,32.09,32.15,316091.0,25.0093,25.0093,24.9626,25.0093,316091.0
2017-03-08 09:30:00,32.07,32.1,31.92,31.93,217598.0,24.9471,24.9704,24.8304,24.8382,217598.0
2017-03-08 10:00:00,31.93,32.12,31.89,32.09,140944.0,24.8382,24.986,24.807,24.9626,140944.0
2017-03-08 10:30:00,32.08,32.18,32.08,32.14,66705.0,24.9548,25.0326,24.9548,25.0015,66705.0
2017-03-08 11:00:00,32.15,32.16,32.0,32.02,134680.0,25.0093,25.0171,24.8926,24.9082,134680.0
2017-03-08 11:30:00,32.02,32.04,31.94,31.94,171119.0,24.9082,24.9237,24.8459,24.8459,171119.0
2017-03-08 12:00:00,31.93,31.96,31.78,31.79,140483.0,24.8382,24.8615,24.7215,24.7293,140483.0
2017-03-08 12:30:00,31.79,31.81,31.71,31.71,146132.0,24.7293,24.7448,24.667,24.667,146132.0
2017-03-08 13:00:00,31.71,31.79,31.69,31.72,68614.0,24.667,24.7293,24.6515,24.6748,68614.0
2017-03-08 13:30:00,31.73,31.76,31.67,31.68,62043.0,24.6826,24.7059,24.6359,24.6437,62043.0
2017-03-08 14:00:00,31.69,31.69,31.38,31.45,297992.0,24.6515,24.6515,24.4103,24.4648,297992.0
2017-03-08 14:30:00,31.46,31.51,31.38,31.4,257695.0,24.4725,24.5114,24.4103,24.4259,257695.0
2017-03-08 15:00:00,31.4,31.4,31.25,31.27,172944.0,24.4259,24.4259,24.3092,24.3247,172944.0
2017-03-08 15:30:00,31.27,31.29,30.99,31.09,859581.0,24.3247,24.3403,24.1069,24.1847,859581.0
2017-03-09 09:30:00,31.23,31.23,30.98,31.2,373156.0,24.2936,24.2936,24.0992,24.2703,373156.0
2017-03-09 10:00:00,31.2,31.31,31.2,31.22,326976.0,24.2703,24.3559,24.2703,24.2859,326976.0
2017-03-09 10:30:00,31.22,31.23,31.06,31.1,233258.0,24.2859,24.2936,24.1614,24.1925,233258.0
2017-03-09 11:00:00,31.11,31.16,30.96,31.04,398635.0,24.2003,24.2392,24.0836,24.1458,398635.0
2017-03-09 11:30:00,31.04,31.15,31.01,31.09,120182.0,24.1458,24.2314,24.1225,24.1847,120182.0
2017-03-09 12:00:00,31.1,31.13,31.03,31.05,64797.0,24.1925,24.2158,24.1381,24.1536,64797.0
2017-03-09 12:30:00,31.05,31.07,30.97,31.0,343695.0,24.1536,24.1692,24.0914,24.1147,343695.0
2017-03-09 13:00:00,31.01,31.03,30.96,30.99,187551.0,24.1225,24.1381,24.0836,24.1069,187551.0
2017-03-09 13:30:00,30.98,31.02,30.93,30.94,152557.0,24.0992,24.1303,24.0603,24.068,152557.0
2017-03-09 14:00:00,30.93,30.94,30.84,30.9,143953.0,24.0603,24.068,23.9903,24.0369,143953.0
2017-03-09 14:30:00,30.89,30.9,30.8,30.8,161537.0,24.0291,24.0369,23.9591,23.9591,161537.0
2017-03-09 15:00:00,30.8,31.08,30.8,31.05,281302.0,23.9591,24.1769,23.9591,24.1536,281302.0
2017-03-09 15:30:00,31.05,31.2,31.04,31.17,682577.0,24.1536,24.2703,24.1458,24.247,682577.0
2017-03-10 09:30:00,31.81,31.84,31.4,31.57,314936.0,24.7448,24.7681,24.4259,24.5581,314936.0
2017-03-10 10:00:00,31.57,31.57,31.3,31.36,138213.0,24.5581,24.5581,24.3481,24.3948,138213.0
2017-03-10 10:30:00,31.36,31.39,31.25,31.26,149483.0,24.3948,24.4181,24.3092,24.317,149483.0
2017-03-10 11:00:00,31.26,31.35,31.14,31.31,167114.0,24.317,24.387,24.2236,24.3559,167114.0
2017-03-10 11:30:00,31.32,31.37,31.27,31.34,199340.0,24.3636,24.4025,24.3247,24.3792,199340.0
2017-03-10 12:00:00,31.35,31.37,31.32,31.36,62412.0,24.387,24.4025,24.3636,24.3948,62412.0
2017-03-10 12:30:00,31.35,31.36,31.19,31.2,97014.0,24.387,24.3948,24.2625,24.2703,97014.0
2017-03-10 13:00:00,31.21,31.36,31.19,31.34,145337.0,24.2781,24.3948,24.2625,24.3792,145337.0
2017-03-10 13:30:00,31.34,31.42,31.28,31.39,112776.0,24.3792,24.4414,24.3325,24.4181,112776.0
2017-03-10 14:00:00,31.39,31.42,31.34,31.36,68983.0,24.4181,24.4414,24.3792,24.3948,68983.0
2017-03-10 14:30:00,31.36,31.43,31.31,31.38,103596.0,24.3948,24.4492,24.3559,24.4103,103596.0
2017-03-10 15:00:00,31.38,31.45,31.38,31.45,124429.0,24.4103,24.4648,24.4103,24.4648,124429.0
2017-03-10 15:30:00,31.45,31.45,31.31,31.35,338711.0,24.4648,24.4648,24.3559,24.387,338711.0
2017-03-13 09:30:00,31.52,31.6,31.4,31.42,333803.0,24.5192,24.5815,24.4259,24.4414,333803.0
2017-03-13 10:00:00,31.43,31.48,31.37,31.42,125517.0,24.4492,24.4881,24.4025,24.4414,125517.0
2017-03-13 10:30:00,31.42,31.47,31.4,31.47,161057.0,24.4414,24.4803,24.4259,24.4803,161057.0
2017-03-13 11:00:00,31.47,31.52,31.42,31.46,129106.0,24.4803,24.5192,24.4414,24.4725,129106.0
2017-03-13 11:30:00,31.46,31.57,31.42,31.55,147398.0,24.4725,24.5581,24.4414,24.5426,147398.0
2017-03-13 12:00:00,31.54,31.58,31.51,31.55,172992.0,24.5348,24.5659,24.5114,24.5426,172992.0
2017-03-13 12:30:00,31.56,31.6,31.5,31.59,102323.0,24.5503,24.5815,24.5037,24.5737,102323.0
2017-03-13 13:00:00,31.59,31.61,31.51,31.57,62047.0,24.5737,24.5892,24.5114,24.5581,62047.0
2017-03-13 13:30:00,31.58,31.64,31.55,31.56,75545.0,24.5659,24.6126,24.5426,24.5503,75545.0
2017-03-13 14:00:00,31.57,31.58,31.49,31.54,65124.0,24.5581,24.5659,24.4959,24.5348,65124.0
2017-03-13 14:30:00,31.54,31.59,31.53,31.57,93457.0,24.5348,24.5737,24.527,24.5581,93457.0
2017-03-13 15:00:00,31.57,31.64,31.56,31.6,104037.0,24.5581,24.6126,24.5503,24.5815,104037.0
2017-03-13 15:30:00,31.6,31.68,31.57,31.68,154478.0,24.5815,24.6437,24.5581,24.6437,154478.0
2017-03-14 09:30:00,31.15,31.15,30.83,30.84,191740.0,24.2314,24.2314,23.9825,23.9903,191740.0
2017-03-14 10:00:00,30.85,31.01,30.8,30.92,117111.0,23.998,24.1225,23.9591,24.0525,117111.0
2017-03-14 10:30:00,30.92,31.07,30.88,31.07,123749.0,24.0525,24.1692,24.0214,24.1692,123749.0
2017-03-14 11:00:00,31.07,31.3,31.02,31.23,143600.0,24.1692,24.3481,24.1303,24.2936,143600.0
2017-03-14 11:30:00,31.23,31.28,31.16,31.27,60808.0,24.2936,24.3325,24.2392,24.3247,60808.0
2017-03-14 12:00:00,31.27,31.32,31.16,31.27,71353.0,24.3247,24.3636,24.2392,24.3247,71353.0
2017-03-14 12:30:00,31.27,31.29,31.18,31.21,86796.0,24.3247,24.3403,24.2547,24.2781,86796.0
2017-03-14 13:00:00,31.22,31.3,31.21,31.3,59213.0,24.2859,24.3481,24.2781,24.3481,59213.0
2017-03-14 13:30:00,31.29,31.34,31.25,31.26,73369.0,24.3403,24.3792,24.3092,24.317,73369.0
2017-03-14 14:00:00,31.26,31.27,31.2,31.25,65287.0,24.317,24.3247,24.2703,24.3092,65287.0
2017-03-14 14:30:00,31.25,31.29,31.18,31.24,87470.0,24.3092,24.3403,24.2547,24.3014,87470.0
2017-03-14 15:00:00,31.23,31.27,31.21,31.27,77080.0,24.2936,24.3247,24.2781,24.3247,77080.0
2017-03-14 15:30:00,31.26,31.35,31.26,31.3,262369.0,24.317,24.387,24.317,24.3481,262369.0
2017-03-15 09:30:00,31.44,31.53,31.4,31.4,168585.0,24.457,24.527,24.4259,24.4259,168585.0
2017-03-15 10:00:00,31.4,31.59,31.35,31.58,174190.0,24.4259,24.5737,24.387,24.5659,174190.0
2017-03-15 10:30:00,31.6,31.75,31.58,31.71,152147.0,24.5815,24.6981,24.5659,24.667,152147.0
2017-03-15 11:00:00,31.71,31.74,31.64,31.68,71458.0,24.667,24.6904,24.6126,24.6437,71458.0
2017-03-15 11:30:00,31.68,31.75,31.68,31.75,71821.0,24.6437,24.6981,24.6437,24.6981,71821.0
2017-03-15 12:00:00,31.74,31.96,31.74,31.9,144937.0,24.6904,24.8615,24.6904,24.8148,144937.0
2017-03-15 12:30:00,31.89,31.98,31.86,31.9,115017.0,24.807,24.8771,24.7837,24.8148,115017.0
2017-03-15 13:00:00,31.9,31.94,31.87,31.88,45371.0,24.8148,24.8459,24.7915,24.7993,45371.0
2017-03-15 13:30:00,31.88,32.0,31.87,31.9,63170.0,24.7993,24.8926,24.7915,24.8148,63170.0
2017-03-15 14:00:00,31.9,32.31,31.9,32.22,121864.0,24.8148,25.1338,24.8148,25.0637,121864.0
2017-03-15 14:30:00,32.21,32.39,32.11,32.34,149791.0,25.056,25.196,24.9782,25.1571,149791.0
2017-03-15 15:00:00,32.34,32.46,32.34,32.39,108553.0,25.1571,25.2504,25.1571,25.196,108553.0
2017-03-15 15:30:00,32.38,32.44,32.21,32.32,589808.0,25.1882,25.2349,25.056,25.1415,589808.0
2017-03-16 09:30:00,32.81,32.82,32.49,32.55,371300.0,25.5227,25.5305,25.2738,25.3205,371300.0
2017-03-16 10:00:00,32.54,32.57,32.3,32.38,110245.0,25.3127,25.336,25.126,25.1882,110245.0
2017-03-16 10:30:00,32.38,32.39,32.19,32.25,77379.0,25.1882,25.196,25.0404,25.0871,77379.0
2017-03-16 11:00:00,32.25,32.26,32.11,32.13,70237.0,25.0871,25.0949,24.9782,24.9937,70237.0
2017-03-16 11:30:00,32.13,32.53,32.13,32.52,253899.0,24.9937,25.3049,24.9937,25.2971,253899.0
2017-03-16 12:00:00,32.52,32.52,32.33,32.46,224208.0,25.2971,25.2971,25.1493,25.2504,224208.0
2017-03-16 12:30:00,32.47,32.48,32.38,32.44,40455.0,25.2582,25.266,25.1882,25.2349,40455.0
2017-03-16 13:00:00,32.43,32.49,32.35,32.36,93087.0,25.2271,25.2738,25.1649,25.1727,93087.0
2017-03-16 13:30:00,32.36,32.55,32.35,32.52,110827.0,25.1727,25.3205,25.1649,25.2971,110827.0
2017-03-16 14:00:00,32.53,32.53,32.43,32.47,56982.0,25.3049,25.3049,25.2271,25.2582,56982.0
2017-03-16 14:30:00,32.46,32.48,32.4,32.47,52799.0,25.2504,25.266,25.2038,25.2582,52799.0
2017-03-16 15:00:00,32.47,32.49,32.44,32.48,110267.0,25.2582,25.2738,25.2349,25.266,110267.0
2017-03-16 15:30:00,32.48,32.57,32.45,32.52,344508.0,25.266,25.336,25.2427,25.2971,344508.0
2017-03-17 09:30:00,32.62,32.71,32.56,32.64,104111.0,25.3749,25.4449,25.3282,25.3905,104111.0
2017-03-17 10:00:00,32.64,32.74,32.57,32.67,92970.0,25.3905,25.4683,25.336,25.4138,92970.0
2017-03-17 10:30:00,32.68,32.79,32.58,32.73,171203.0,25.4216,25.5071,25.3438,25.4605,171203.0
2017-03-17 11:00:00,32.73,32.76,32.66,32.69,77153.0,25.4605,25.4838,25.406,25.4294,77153.0
2017-03-17 11:30:00,32.69,32.69,32.59,32.63,57992.0,25.4294,25.4294,25.3516,25.3827,57992.0
2017-03-17 12:00:00,32.63,32.69,32.57,32.67,55394.0,25.3827,25.4294,25.336,25.4138,55394.0
2017-03-17 12:30:00,32.67,32.74,32.65,32.66,56642.0,25.4138,25.4683,25.3982,25.406,56642.0
2017-03-17 13:00:00,32.66,32.68,32.61,32.63,37991.0,25.406,25.4216,25.3671,25.3827,37991.0
2017-03-17 13:30:00,32.62,32.67,32.6,32.65,61003.0,25.3749,25.4138,25.3593,25.3982,61003.0
2017-03-17 14:00:00,32.65,32.69,32.63,32.69,25406.0,25.3982,25.4294,25.3827,25.4294,25406.0
2017-03-17 14:30:00,32.69,32.72,32.66,32.68,46219.0,25.4294,25.4527,25.406,25.4216,46219.0
2017-03-17 15:00:00,32.67,32.69,32.65,32.66,53924.0,25.4138,25.4294,25.3982,25.406,53924.0
2017-03-17 15:30:00,32.66,32.71,32.61,32.62,175670.0,25.406,25.4449,25.3671,25.3749,175670.0
2017-03-20 09:30:00,32.42,32.42,32.05,32.06,531642.0,25.2193,25.2193,24.9315,24.9393,531642.0
2017-03-20 10:00:00,32.05,32.25,31.97,32.25,349738.0,24.9315,25.0871,24.8693,25.0871,349738.0
2017-03-20 10:30:00,32.25,32.34,32.12,32.17,170464.0,25.0871,25.1571,24.986,25.0249,170464.0
2017-03-20 11:00:00,32.16,32.23,31.98,31.99,275136.0,25.0171,25.0715,24.8771,24.8848,275136.0
2017-03-20 11:30:00,32.0,32.14,31.98,32.09,101938.0,24.8926,25.0015,24.8771,24.9626,101938.0
2017-03-20 12:00:00,32.09,32.15,32.02,32.11,89365.0,24.9626,25.0093,24.9082,24.9782,89365.0
2017-03-20 12:30:00,32.11,32.14,32.05,32.07,57312.0,24.9782,25.0015,24.9315,24.9471,57312.0
2017-03-20 13:00:00,32.08,32.18,32.07,32.15,56245.0,24.9548,25.0326,24.9471,25.0093,56245.0
2017-03-20 13:30:00,32.15,32.16,32.03,32.06,148921.0,25.0093,25.0171,24.9159,24.9393,148921.0
2017-03-20 14:00:00,32.07,32.13,32.05,32.13,53262.0,24.9471,24.9937,24.9315,24.9937,53262.0
2017-03-20 14:30:00,32.12,32.14,32.06,32.12,63842.0,24.986,25.0015,24.9393,24.986,63842.0
2017-03-20 15:00:00,32.11,32.2,32.08,32.2,118444.0,24.9782,25.0482,24.9548,25.0482,118444.0
2017-03-20 15:30:00,32.2,32.31,32.18,32.21,333311.0,25.0482,25.1338,25.0326,25.056,333311.0
2017-03-21 09:30:00,32.37,32.4,32.26,32.32,67218.0,25.1804,25.2038,25.0949,25.1415,67218.0
2017-03-21 10:00:00,32.31,32.33,32.1,32.1,139100.0,25.1338,25.1493,24.9704,24.9704,139100.0
2017-03-21 10:30:00,32.09,32.17,32.04,32.07,119532.0,24.9626,25.0249,24.9237,24.9471,119532.0
2017-03-21 11:00:00,32.08,32.08,31.8,31.9,114784.0,24.9548,24.9548,24.737,24.8148,114784.0
2017-03-21 11:30:00,31.91,31.92,31.74,31.9,150447.0,24.8226,24.8304,24.6904,24.8148,150447.0
2017-03-21 12:00:00,31.91,31.96,31.79,31.82,98842.0,24.8226,24.8615,24.7293,24.7526,98842.0
2017-03-21 12:30:00,31.83,31.89,31.81,31.83,57430.0,24.7604,24.807,24.7448,24.7604,57430.0
2017-03-21 13:00:00,31.83,31.9,31.81,31.83,60173.0,24.7604,24.8148,24.7448,24.7604,60173.0
2017-03-21 13:30:00,31.83,31.84,31.72,31.73,42499.0,24.7604,24.7681,24.6748,24.6826,42499.0
2017-03-21 14:00:00,31.73,31.84,31.72,31.8,55046.0,24.6826,24.7681,24.6748,24.737,55046.0
2017-03-21 14:30:00,31.8,31.84,31.77,31.82,73136.0,24.737,24.7681,24.7137,24.7526,73136.0
2017-03-21 15:00:00,31.83,31.86,31.78,31.83,84000.0,24.7604,24.7837,24.7215,24.7604,84000.0
2017-03-21 15:30:00,31.84,31.86,31.57,31.6,297751.0,24.7681,24.7837,24.5581,24.5815,297751.0
2017-03-22 09:30:00,31.86,32.1,31.74,31.95,253442.0,24.7837,24.9704,24.6904,24.8537,253442.0
2017-03-22 10:00:00,31.96,31.98,31.82,31.92,122353.0,24.8615,24.8771,24.7526,24.8304,122353.0
2017-03-22 10:30:00,31.9,32.02,31.8,32.01,131011.0,24.8148,24.9082,24.737,24.9004,131011.0
2017-03-22 11:00:00,32.01,32.03,31.85,31.87,151656.0,24.9004,24.9159,24.7759,24.7915,151656.0
2017-03-22 11:30:00,31.88,31.93,31.79,31.87,82385.0,24.7993,24.8382,24.7293,24.7915,82385.0
2017-03-22 12:00:00,31.86,31.93,31.83,31.93,72799.0,24.7837,24.8382,24.7604,24.8382,72799.0
2017-03-22 12:30:00,31.92,31.97,31.86,31.91,63945.0,24.8304,24.8693,24.7837,24.8226,63945.0
2017-03-22 13:00:00,31.91,31.99,31.88,31.96,49233.0,24.8226,24.8848,24.7993,24.8615,49233.0
2017-03-22 13:30:00,31.96,32.04,31.94,31.97,42814.0,24.8615,24.9237,24.8459,24.8693,42814.0
2017-03-22 14:00:00,31.98,32.06,31.96,32.02,60330.0,24.8771,24.9393,24.8615,24.9082,60330.0
2017-03-22 14:30:00,32.02,32.07,32.01,32.07,58743.0,24.9082,24.9471,24.9004,24.9471,58743.0
2017-03-22 15:00:00,32.06,32.19,32.03,32.14,86203.0,24.9393,25.0404,24.9159,25.0015,86203.0
2017-03-22 15:30:00,32.13,32.14,31.94,31.95,241232.0,24.9937,25.0015,24.8459,24.8537,241232.0
2017-03-23 09:30:00,31.66,31.72,31.43,31.45,310235.0,24.6281,24.6748,24.4492,24.4648,310235.0
2017-03-23 10:00:00,31.46,31.51,31.43,31.47,104382.0,24.4725,24.5114,24.4492,24.4803,104382.0
2017-03-23 10:30:00,31.46,31.6,31.44,31.56,124488.0,24.4725,24.5815,24.457,24.5503,124488.0
2017-03-23 11:00:00,31.56,31.67,31.54,31.62,91177.0,24.5503,24.6359,24.5348,24.597,91177.0
2017-03-23 11:30:00,31.61,31.72,31.6,31.7,46550.0,24.5892,24.6748,24.5815,24.6592,46550.0
2017-03-23 12:00:00,31.7,31.83,31.68,31.81,60845.0,24.6592,24.7604,24.6437,24.7448,60845.0
2017-03-23 12:30:00,31.81,31.94,31.78,31.94,41318.0,24.7448,24.8459,24.7215,24.8459,41318.0
2017-03-23 13:00:00,31.94,31.94,31.76,31.76,77294.0,24.8459,24.8459,24.7059,24.7059,77294.0
2017-03-23 13:30:00,31.77,31.91,31.75,31.91,37139.0,24.7137,24.8226,24.6981,24.8226,37139.0
2017-03-23 14:00:00,31.9,31.9,31.81,31.82,39591.0,24.8148,24.8148,24.7448,24.7526,39591.0
2017-03-23 14:30:00,31.81,31.92,31.8,31.87,66501.0,24.7448,24.8304,24.737,24.7915,66501.0
2017-03-23 15:00:00,31.86,31.93,31.78,31.79,95731.0,24.7837,24.8382,24.7215,24.7293,95731.0
2017-03-23 15:30:00,31.79,31.82,31.73,31.8,197255.0,24.7293,24.7526,24.6826,24.737,197255.0
2017-03-24 09:30:00,31.82,32.24,31.8,32.22,200558.0,24.7526,25.0793,24.737,25.0637,200558.0
2017-03-24 10:00:00,32.21,32.41,32.18,32.29,213128.0,25.056,25.2115,25.0326,25.1182,213128.0
2017-03-24 10:30:00,32.3,32.34,32.18,32.18,94888.0,25.126,25.1571,25.0326,25.0326,94888.0
2017-03-24 11:00:00,32.19,32.22,32.04,32.1,144835.0,25.0404,25.0637,24.9237,24.9704,144835.0
2017-03-24 11:30:00,32.1,32.16,32.07,32.16,30667.0,24.9704,25.0171,24.9471,25.0171,30667.0
2017-03-24 12:00:00,32.16,32.2,32.06,32.16,63174.0,25.0171,25.0482,24.9393,25.0171,63174.0
2017-03-24 12:30:00,32.16,32.21,32.1,32.12,108248.0,25.0171,25.056,24.9704,24.986,108248.0
2017-03-24 13:00:00,32.12,32.16,32.08,32.14,43874.0,24.986,25.0171,24.9548,25.0015,43874.0
2017-03-24 13:30:00,32.15,32.16,32.08,32.11,60164.0,25.0093,25.0171,24.9548,24.9782,60164.0
2017-03-24 14:00:00,32.11,32.17,32.06,32.09,105312.0,24.9782,25.0249,24.9393,24.9626,105312.0
2017-03-24 14:30:00,32.09,32.11,32.04,32.08,76907.0,24.9626,24.9782,24.9237,24.9548,76907.0
2017-03-24 15:00:00,32.09,32.09,31.99,32.02,97215.0,24.9626,24.9626,24.8848,24.9082,97215.0
2017-03-24 15:30:00,32.01,32.12,31.93,31.96,237396.0,24.9004,24.986,24.8382,24.8615,237396.0
2017-03-27 09:30:00,31.41,31.49,31.3,31.39,237904.0,24.4337,24.4959,24.3481,24.4181,237904.0
2017-03-27 10:00:00,31.39,31.52,31.35,31.5,116626.0,24.4181,24.5192,24.387,24.5037,116626.0
2017-03-27 10:30:00,31.5,31.61,31.46,31.59,95363.0,24.5037,24.5892,24.4725,24.5737,95363.0
2017-03-27 11:00:00,31.6,31.66,31.56,31.65,75847.0,24.5815,24.6281,24.5503,24.6203,75847.0
2017-03-27 11:30:00,31.64,31.78,31.62,31.68,168009.0,24.6126,24.7215,24.597,24.6437,168009.0
2017-03-27 12:00:00,31.67,31.7,31.57,31.57,80345.0,24.6359,24.6592,24.5581,24.5581,80345.0
2017-03-27 12:30:00,31.56,31.93,31.54,31.92,295342.0,24.5503,24.8382,24.5348,24.8304,295342.0
2017-03-27 13:00:00,31.93,31.98,31.89,31.91,140628.0,24.8382,24.8771,24.807,24.8226,140628.0
2017-03-27 13:30:00,31.91,31.93,31.79,31.84,84746.0,24.8226,24.8382,24.7293,24.7681,84746.0
2017-03-27 14:00:00,31.83,31.98,31.81,31.97,142776.0,24.7604,24.8771,24.7448,24.8693,142776.0
2017-03-27 14:30:00,31.97,32.1,31.91,32.09,91284.0,24.8693,24.9704,24.8226,24.9626,91284.0
2017-03-27 15:00:00,32.09,32.19,32.03,32.05,145002.0,24.9626,25.0404,24.9159,24.9315,145002.0
2017-03-27 15:30:00,32.05,32.12,31.98,32.0,343527.0,24.9315,24.986,24.8771,24.8926,343527.0
2017-03-28 09:30:00,33.17,33.43,33.12,33.29,542294.0,25.8027,26.005,25.7639,25.8961,542294.0
2017-03-28 10:00:00,33.3,33.7,33.29,33.67,445721.0,25.9039,26.215,25.8961,26.1917,445721.0
2017-03-28 10:30:00,33.67,34.03,33.64,33.96,378171.0,26.1917,26.4717,26.1684,26.4173,378171.0
2017-03-28 11:00:00,33.95,34.3,33.92,34.06,460195.0,26.4095,26.6818,26.3862,26.4951,460195.0
2017-03-28 11:30:00,34.07,34.08,33.86,33.87,349874.0,26.5028,26.5106,26.3395,26.3473,349874.0
2017-03-28 12:00:00,33.87,34.08,33.84,33.95,352377.0,26.3473,26.5106,26.3239,26.4095,352377.0
2017-03-28 12:30:00,33.96,33.96,33.77,33.84,286397.0,26.4173,26.4173,26.2695,26.3239,286397.0
2017-03-28 13:00:00,33.85,33.88,33.77,33.77,286625.0,26.3317,26.355,26.2695,26.2695,286625.0
2017-03-28 13:30:00,33.77,33.82,33.72,33.78,181613.0,26.2695,26.3084,26.2306,26.2773,181613.0
2017-03-28 14:00:00,33.78,33.83,33.69,33.7,180578.0,26.2773,26.3162,26.2072,26.215,180578.0
2017-03-28 14:30:00,33.7,33.76,33.59,33.63,292840.0,26.215,26.2617,26.1295,26.1606,292840.0
2017-03-28 15:00:00,33.63,33.76,33.55,33.7,438141.0,26.1606,26.2617,26.0983,26.215,438141.0
2017-03-28 15:30:00,33.7,33.7,33.57,33.57,756707.0,26.215,26.215,26.1139,26.1139,756707.0
2017-03-29 09:30:00,33.37,33.42,33.15,33.24,163565.0,25.9583,25.9972,25.7872,25.8572,163565.0
2017-03-29 10:00:00,33.24,33.49,33.17,33.35,163600.0,25.8572,26.0517,25.8027,25.9428,163600.0
2017-03-29 10:30:00,33.35,33.65,33.35,33.65,175353.0,25.9428,26.1761,25.9428,26.1761,175353.0
2017-03-29 11:00:00,33.64,33.66,33.48,33.55,174144.0,26.1684,26.1839,26.0439,26.0983,174144.0
2017-03-29 11:30:00,33.55,33.55,33.39,33.43,123427.0,26.0983,26.0983,25.9739,26.005,123427.0
2017-03-29 12:00:00,33.43,33.45,33.36,33.43,52988.0,26.005,26.0206,25.9505,26.005,52988.0
2017-03-29 12:30:00,33.44,33.58,33.39,33.56,87079.0,26.0128,26.1217,25.9739,26.1061,87079.0
2017-03-29 13:00:00,33.57,33.58,33.52,33.56,53155.0,26.1139,26.1217,26.075,26.1061,53155.0
2017-03-29 13:30:00,33.55,33.58,33.54,33.54,48900.0,26.0983,26.1217,26.0906,26.0906,48900.0
2017-03-29 14:00:00,33.54,33.58,33.48,33.55,60155.0,26.0906,26.1217,26.0439,26.0983,60155.0
2017-03-29 14:30:00,33.56,33.59,33.5,33.59,103823.0,26.1061,26.1295,26.0594,26.1295,103823.0
2017-03-29 15:00:00,33.59,33.63,33.58,33.61,122823.0,26.1295,26.1606,26.1217,26.145,122823.0
2017-03-29 15:30:00,33.61,33.63,33.56,33.58,236013.0,26.145,26.1606,26.1061,26.1217,236013.0
2017-03-30 09:30:00,34.43,34.59,34.42,34.47,521420.0,26.7829,26.9074,26.7751,26.814,521420.0
2017-03-30 10:00:00,34.46,34.58,34.33,34.44,322924.0,26.8062,26.8996,26.7051,26.7907,322924.0
2017-03-30 10:30:00,34.43,34.59,34.37,34.57,207738.0,26.7829,26.9074,26.7362,26.8918,207738.0
2017-03-30 11:00:00,34.57,34.68,34.5,34.66,143653.0,26.8918,26.9774,26.8373,26.9618,143653.0
2017-03-30 11:30:00,34.66,34.66,34.43,34.52,172100.0,26.9618,26.9618,26.7829,26.8529,172100.0
2017-03-30 12:00:00,34.52,34.53,34.35,34.41,105704.0,26.8529,26.8607,26.7207,26.7673,105704.0
2017-03-30 12:30:00,34.41,34.46,34.31,34.39,183267.0,26.7673,26.8062,26.6895,26.7518,183267.0
2017-03-30 13:00:00,34.38,34.47,34.3,34.32,197887.0,26.744,26.814,26.6818,26.6973,197887.0
2017-03-30 13:30:00,34.33,34.43,34.3,34.31,84587.0,26.7051,26.7829,26.6818,26.6895,84587.0
2017-03-30 14:00:00,34.31,34.35,34.28,34.32,69674.0,26.6895,26.7207,26.6662,26.6973,69674.0
2017-03-30 14:30:00,34.31,34.35,34.24,34.27,87173.0,26.6895,26.7207,26.6351,26.6584,87173.0
2017-03-30 15:00:00,34.27,34.33,34.15,34.16,156894.0,26.6584,26.7051,26.5651,26.5729,156894.0
2017-03-30 15:30:00,34.17,34.31,34.16,34.22,355320.0,26.5806,26.6895,26.5729,26.6195,355320.0
2017-03-31 09:30:00,34.24,34.37,34.22,34.32,168042.0,26.6351,26.7362,26.6195,26.6973,168042.0
2017-03-31 10:00:00,34.32,34.44,34.15,34.16,209976.0,26.6973,26.7907,26.5651,26.5729,209976.0
2017-03-31 10:30:00,34.16,34.3,34.15,34.28,101075.0,26.5729,26.6818,26.5651,26.6662,101075.0
2017-03-31 11:00:00,34.27,34.38,34.27,34.35,124923.0,26.6584,26.744,26.6584,26.7207,124923.0
2017-03-31 11:30:00,34.35,34.36,34.26,34.31,99818.0,26.7207,26.7284,26.6506,26.6895,99818.0
2017-03-31 12:00:00,34.3,34.47,34.3,34.45,82812.0,26.6818,26.814,26.6818,26.7984,82812.0
2017-03-31 12:30:00,34.45,34.47,34.34,34.35,87015.0,26.7984,26.814,26.7129,26.7207,87015.0
2017-03-31 13:00:00,34.36,34.41,34.35,34.41,82389.0,26.7284,26.7673,26.7207,26.7673,82389.0
2017-03-31 13:30:00,34.41,34.52,34.35,34.36,159612.0,26.7673,26.8529,26.7207,26.7284,159612.0
2017-03-31 14:00:00,34.36,34.41,34.29,34.31,142322.0,26.7284,26.7673,26.674,26.6895,142322.0
2017-03-31 14:30:00,34.32,34.35,34.24,34.33,203240.0,26.6973,26.7207,26.6351,26.7051,203240.0
2017-03-31 15:00:00,34.32,34.33,34.25,34.27,147431.0,26.6973,26.7051,26.6429,26.6584,147431.0
2017-03-31 15:30:00,34.28,34.31,34.14,34.15,446100.0,26.6662,26.6895,26.5573,26.5651,446100.0
2017-04-03 09:30:00,34.73,34.87,34.5,34.52,613367.0,27.0163,27.1252,26.8373,26.8529,613367.0
2017-04-03 10:00:00,34.53,34.55,34.31,34.47,384422.0,26.8607,26.8762,26.6895,26.814,384422.0
2017-04-03 10:30:00,34.46,34.51,34.1,34.12,203323.0,26.8062,26.8451,26.5262,26.5417,203323.0
2017-04-03 11:00:00,34.12,34.16,33.98,34.06,369799.0,26.5417,26.5729,26.4328,26.4951,369799.0
2017-04-03 11:30:00,34.06,34.07,33.81,33.88,98150.0,26.4951,26.5028,26.3006,26.355,98150.0
2017-04-03 12:00:00,33.89,34.07,33.86,34.07,92060.0,26.3628,26.5028,26.3395,26.5028,92060.0
2017-04-03 12:30:00,34.06,34.11,34.04,34.08,72633.0,26.4951,26.534,26.4795,26.5106,72633.0
2017-04-03 13:00:00,34.09,34.15,34.06,34.13,56866.0,26.5184,26.5651,26.4951,26.5495,56866.0
2017-04-03 13:30:00,34.13,34.14,34.06,34.06,76228.0,26.5495,26.5573,26.4951,26.4951,76228.0
2017-04-03 14:00:00,34.07,34.16,34.06,34.07,111229.0,26.5028,26.5729,26.4951,26.5028,111229.0
2017-04-03 14:30:00,34.07,34.22,34.06,34.19,77338.0,26.5028,26.6195,26.4951,26.5962,77338.0
2017-04-03 15:00:00,34.19,34.24,34.14,34.22,106511.0,26.5962,26.6351,26.5573,26.6195,106511.0
2017-04-03 15:30:00,34.22,34.23,34.13,34.14,207598.0,26.6195,26.6273,26.5495,26.5573,207598.0
2017-04-04 09:30:00,34.37,34.4,34.14,34.28,255437.0,26.7362,26.7596,26.5573,26.6662,255437.0
2017-04-04 10:00:00,34.29,34.37,34.18,34.35,233840.0,26.674,26.7362,26.5884,26.7207,233840.0
2017-04-04 10:30:00,34.35,34.44,34.31,34.35,103964.0,26.7207,26.7907,26.6895,26.7207,103964.0
2017-04-04 11:00:00,34.33,34.55,34.33,34.52,165650.0,26.7051,26.8762,26.7051,26.8529,165650.0
2017-04-04 11:30:00,34.52,34.53,34.41,34.42,64258.0,26.8529,26.8607,26.7673,26.7751,64258.0
2017-04-04 12:00:00,34.43,34.46,34.35,34.37,73375.0,26.7829,26.8062,26.7207,26.7362,73375.0
2017-04-04 12:30:00,34.37,34.41,34.32,34.34,80969.0,26.7362,26.7673,26.6973,26.7129,80969.0
2017-04-04 13:00:00,34.34,34.38,34.32,34.34,79361.0,26.7129,26.744,26.6973,26.7129,79361.0
2017-04-04 13:30:00,34.34,34.36,34.3,34.32,58069.0,26.7129,26.7284,26.6818,26.6973,58069.0
2017-04-04 14:00:00,34.32,34.41,34.3,34.36,85245.0,26.6973,26.7673,26.6818,26.7284,85245.0
2017-04-04 14:30:00,34.37,34.45,34.35,34.44,108252.0,26.7362,26.7984,26.7207,26.7907,108252.0
2017-04-04 15:00:00,34.44,34.44,34.38,34.42,124180.0,26.7907,26.7907,26.744,26.7751,124180.0
2017-04-04 15:30:00,34.42,34.52,34.41,34.5,271650.0,26.7751,26.8529,26.7673,26.8373,271650.0
2017-04-05 09:30:00,34.65,34.89,34.65,34.69,333224.0,26.954,27.1407,26.954,26.9851,333224.0
2017-04-05 10:00:00,34.68,34.71,34.56,34.58,308231.0,26.9774,27.0007,26.884,26.8996,308231.0
2017-04-05 10:30:00,34.57,34.57,34.24,34.33,271280.0,26.8918,26.8918,26.6351,26.7051,271280.0
2017-04-05 11:00:00,34.32,34.32,33.95,34.04,348858.0,26.6973,26.6973,26.4095,26.4795,348858.0
2017-04-05 11:30:00,34.04,34.14,33.94,34.05,189377.0,26.4795,26.5573,26.4017,26.4873,189377.0
2017-04-05 12:00:00,34.05,34.06,33.94,33.97,77971.0,26.4873,26.4951,26.4017,26.4251,77971.0
2017-04-05 12:30:00,33.97,34.03,33.96,34.03,83686.0,26.4251,26.4717,26.4173,26.4717,83686.0
2017-04-05 13:00:00,34.03,34.08,33.95,33.98,179122.0,26.4717,26.5106,26.4095,26.4328,179122.0
2017-04-05 13:30:00,33.98,34.05,33.93,33.94,118894.0,26.4328,26.4873,26.3939,26.4017,118894.0
2017-04-05 14:00:00,33.94,33.96,33.85,33.88,136037.0,26.4017,26.4173,26.3317,26.355,136037.0
2017-04-05 14:30:00,33.87,33.87,33.66,33.66,191310.0,26.3473,26.3473,26.1839,26.1839,191310.0
2017-04-05 15:00:00,33.66,33.71,33.31,33.38,321515.0,26.1839,26.2228,25.9117,25.9661,321515.0
2017-04-05 15:30:00,33.38,33.41,33.18,33.27,873327.0,25.9661,25.9894,25.8105,25.8805,873327.0
2017-04-06 09:30:00,33.82,33.88,33.59,33.77,633013.0,26.3084,26.355,26.1295,26.2695,633013.0
2017-04-06 10:00:00,33.78,34.03,33.77,33.96,261572.0,26.2773,26.4717,26.2695,26.4173,261572.0
2017-04-06 10:30:00,33.97,34.19,33.97,34.09,136645.0,26.4251,26.5962,26.4251,26.5184,136645.0
2017-04-06 11:00:00,34.1,34.15,34.05,34.12,129187.0,26.5262,26.5651,26.4873,26.5417,129187.0
2017-04-06 11:30:00,34.12,34.15,34.0,34.07,62446.0,26.5417,26.5651,26.4484,26.5028,62446.0
2017-04-06 12:00:00,34.08,34.11,34.04,34.07,232188.0,26.5106,26.534,26.4795,26.5028,232188.0
2017-04-06 12:30:00,34.07,34.07,33.97,34.0,47323.0,26.5028,26.5028,26.4251,26.4484,47323.0
2017-04-06 13:00:00,34.0,34.08,33.96,34.08,125648.0,26.4484,26.5106,26.4173,26.5106,125648.0
2017-04-06 13:30:00,34.08,34.11,34.02,34.07,201741.0,26.5106,26.534,26.464,26.5028,201741.0
2017-04-06 14:00:00,34.07,34.09,34.04,34.05,100964.0,26.5028,26.5184,26.4795,26.4873,100964.0
2017-04-06 14:30:00,34.05,34.11,34.01,34.01,168761.0,26.4873,26.534,26.4562,26.4562,168761.0
2017-04-06 15:00:00,34.0,34.05,33.94,34.04,91032.0,26.4484,26.4873,26.4017,26.4795,91032.0
2017-04-06 15:30:00,34.03,34.17,33.99,34.09,247145.0,26.4717,26.5806,26.4406,26.5184,247145.0
2017-04-07 09:30:00,34.22,34.29,34.08,34.1,105995.0,26.6195,26.674,26.5106,26.5262,105995.0
2017-04-07 10:00:00,34.1,34.3,34.06,34.25,168010.0,26.5262,26.6818,26.4951,26.6429,168010.0
2017-04-07 10:30:00,34.24,34.26,34.14,34.18,83747.0,26.6351,26.6506,26.5573,26.5884,83747.0
2017-04-07 11:00:00,34.18,34.21,34.08,34.2,64312.0,26.5884,26.6118,26.5106,26.604,64312.0
2017-04-07 11:30:00,34.19,34.35,34.17,34.32,261110.0,26.5962,26.7207,26.5806,26.6973,261110.0
2017-04-07 12:00:00,34.33,34.4,34.31,34.35,45123.0,26.7051,26.7596,26.6895,26.7207,45123.0
2017-04-07 12:30:00,34.35,34.36,34.3,34.32,34527.0,26.7207,26.7284,26.6818,26.6973,34527.0
2017-04-07 13:00:00,34.31,34.31,34.18,34.23,37844.0,26.6895,26.6895,26.5884,26.6273,37844.0
2017-04-07 13:30:00,34.23,34.26,34.19,34.22,60477.0,26.6273,26.6506,26.5962,26.6195,60477.0
2017-04-07 14:00:00,34.23,34.25,34.13,34.14,32000.0,26.6273,26.6429,26.5495,26.5573,32000.0
2017-04-07 14:30:00,34.13,34.14,34.02,34.02,39250.0,26.5495,26.5573,26.464,26.464,39250.0
2017-04-07 15:00:00,34.02,34.03,33.96,33.97,63862.0,26.464,26.4717,26.4173,26.4251,63862.0
2017-04-07 15:30:00,33.97,34.09,33.95,34.03,182435.0,26.4251,26.5184,26.4095,26.4717,182435.0
2017-04-10 09:30:00,34.09,34.21,34.04,34.21,319545.0,26.5184,26.6118,26.4795,26.6118,319545.0
2017-04-10 10:00:00,34.21,34.47,34.21,34.4,316313.0,26.6118,26.814,26.6118,26.7596,316313.0
2017-04-10 10:30:00,34.41,34.71,34.39,34.48,230634.0,26.7673,27.0007,26.7518,26.8218,230634.0
2017-04-10 11:00:00,34.49,34.51,34.39,34.39,240552.0,26.8296,26.8451,26.7518,26.7518,240552.0
2017-04-10 11:30:00,34.4,34.43,34.28,34.43,162847.0,26.7596,26.7829,26.6662,26.7829,162847.0
2017-04-10 12:00:00,34.42,34.45,34.32,34.34,57097.0,26.7751,26.7984,26.6973,26.7129,57097.0
2017-04-10 12:30:00,34.34,34.54,34.33,34.52,108642.0,26.7129,26.8685,26.7051,26.8529,108642.0
2017-04-10 13:00:00,34.51,34.54,34.47,34.47,76694.0,26.8451,26.8685,26.814,26.814,76694.0
2017-04-10 13:30:00,34.47,34.52,34.42,34.42,193303.0,26.814,26.8529,26.7751,26.7751,193303.0
2017-04-10 14:00:00,34.42,34.43,34.33,34.39,47755.0,26.7751,26.7829,26.7051,26.7518,47755.0
2017-04-10 14:30:00,34.38,34.39,34.3,34.36,119651.0,26.744,26.7518,26.6818,26.7284,119651.0
2017-04-10 15:00:00,34.36,34.37,34.28,34.32,105866.0,26.7284,26.7362,26.6662,26.6973,105866.0
2017-04-10 15:30:00,34.32,34.4,34.27,34.27,387999.0,26.6973,26.7596,26.6584,26.6584,387999.0
2017-04-11 09:30:00,34.36,34.43,34.22,34.31,248716.0,26.7284,26.7829,26.6195,26.6895,248716.0
2017-04-11 10:00:00,34.31,34.36,34.07,34.11,83642.0,26.6895,26.7284,26.5028,26.534,83642.0
2017-04-11 10:30:00,34.11,34.17,33.92,33.97,256691.0,26.534,26.5806,26.3862,26.4251,256691.0
2017-04-11 11:00:00,33.98,34.25,33.97,34.24,328139.0,26.4328,26.6429,26.4251,26.6351,328139.0
2017-04-11 11:30:00,34.24,34.44,34.19,34.43,211047.0,26.6351,26.7907,26.5962,26.7829,211047.0
2017-04-11 12:00:00,34.43,34.47,34.27,34.47,88212.0,26.7829,26.814,26.6584,26.814,88212.0
2017-04-11 12:30:00,34.47,34.67,34.43,34.65,164956.0,26.814,26.9696,26.7829,26.954,164956.0
2017-04-11 13:00:00,34.65,34.77,34.59,34.74,201803.0,26.954,27.0474,26.9074,27.024,201803.0
2017-04-11 13:30:00,34.74,34.81,34.61,34.69,190253.0,27.024,27.0785,26.9229,26.9851,190253.0
2017-04-11 14:00:00,34.69,34.77,34.65,34.72,79759.0,26.9851,27.0474,26.954,27.0085,79759.0
2017-04-11 14:30:00,34.72,34.86,34.67,34.86,147276.0,27.0085,27.1174,26.9696,27.1174,147276.0
2017-04-11 15:00:00,34.86,34.9,34.67,34.7,237795.0,27.1174,27.1485,26.9696,26.9929,237795.0
2017-04-11 15:30:00,34.7,34.84,34.69,34.83,518957.0,26.9929,27.1018,26.9851,27.094,518957.0
2017-04-12 09:30:00,34.4,34.48,33.93,33.94,937124.0,26.7596,26.8218,26.3939,26.4017,937124.0
2017-04-12 10:00:00,33.95,34.05,33.8,33.89,484336.0,26.4095,26.4873,26.2928,26.3628,484336.0
2017-04-12 10:30:00,33.89,34.06,33.69,33.74,434028.0,26.3628,26.4951,26.2072,26.2461,434028.0
2017-04-12 11:00:00,33.74,33.75,33.38,33.41,348735.0,26.2461,26.2539,25.9661,25.9894,348735.0
2017-04-12 11:30:00,33.41,33.52,33.31,33.39,184124.0,25.9894,26.075,25.9117,25.9739,184124.0
2017-04-12 12:00:00,33.39,33.41,33.28,33.32,151668.0,25.9739,25.9894,25.8883,25.9194,151668.0
2017-04-12 12:30:00,33.33,33.34,33.2,33.26,155765.0,25.9272,25.935,25.8261,25.8728,155765.0
2017-04-12 13:00:00,33.26,33.32,33.13,33.16,158615.0,25.8728,25.9194,25.7716,25.795,158615.0
2017-04-12 13:30:00,33.15,33.24,33.1,33.24,168399.0,25.7872,25.8572,25.7483,25.8572,168399.0
2017-04-12 14:00:00,33.24,33.3,33.02,33.06,168019.0,25.8572,25.9039,25.6861,25.7172,168019.0
2017-04-12 14:30:00,33.06,33.15,33.0,33.01,126938.0,25.7172,25.7872,25.6705,25.6783,126938.0
2017-04-12 15:00:00,33.02,33.23,33.01,33.18,231348.0,25.6861,25.8494,25.6783,25.8105,231348.0
2017-04-12 15:30:00,33.19,33.25,33.11,33.14,509027.0,25.8183,25.865,25.7561,25.7794,509027.0
2017-04-13 09:30:00,33.45,33.46,33.23,33.31,254050.0,26.0206,26.0283,25.8494,25.9117,254050.0
2017-04-13 10:00:00,33.3,33.43,33.15,33.2,205229.0,25.9039,26.005,25.7872,25.8261,205229.0
2017-04-13 10:30:00,33.2,33.24,33.0,33.03,250451.0,25.8261,25.8572,25.6705,25.6938,250451.0
2017-04-13 11:00:00,33.04,33.14,33.02,33.12,198451.0,25.7016,25.7794,25.6861,25.7639,198451.0
2017-04-13 11:30:00,33.13,33.19,32.93,32.99,184453.0,25.7716,25.8183,25.6161,25.6627,184453.0
2017-04-13 12:00:00,32.99,33.01,32.91,33.01,183376.0,25.6627,25.6783,25.6005,25.6783,183376.0
2017-04-13 12:30:00,33.02,33.08,32.88,32.89,134363.0,25.6861,25.7327,25.5772,25.5849,134363.0
2017-04-13 13:00:00,32.9,32.93,32.74,32.83,309265.0,25.5927,25.6161,25.4683,25.5383,309265.0
2017-04-13 13:30:00,32.83,32.84,32.51,32.6,232824.0,25.5383,25.546,25.2893,25.3593,232824.0
2017-04-13 14:00:00,32.6,32.71,32.57,32.66,100430.0,25.3593,25.4449,25.336,25.406,100430.0
2017-04-13 14:30:00,32.66,32.67,32.57,32.61,98008.0,25.406,25.4138,25.336,25.3671,98008.0
2017-04-13 15:00:00,32.61,32.62,32.48,32.5,107925.0,25.3671,25.3749,25.266,25.2816,107925.0
2017-04-13 15:30:00,32.49,32.52,32.38,32.5,501145.0,25.2738,25.2971,25.1882,25.2816,501145.0
2017-04-17 09:30:00,32.6,32.71,32.42,32.58,101266.0,25.3593,25.4449,25.2193,25.3438,101266.0
2017-04-17 10:00:00,32.58,32.73,32.5,32.54,77074.0,25.3438,25.4605,25.2816,25.3127,77074.0
2017-04-17 10:30:00,32.53,32.66,32.46,32.61,101426.0,25.3049,25.406,25.2504,25.3671,101426.0
2017-04-17 11:00:00,32.61,32.77,32.61,32.72,75832.0,25.3671,25.4916,25.3671,25.4527,75832.0
2017-04-17 11:30:00,32.71,32.73,32.6,32.6,65096.0,25.4449,25.4605,25.3593,25.3593,65096.0
2017-04-17 12:00:00,32.61,32.68,32.59,32.61,57878.0,25.3671,25.4216,25.3516,25.3671,57878.0
2017-04-17 12:30:00,32.62,32.68,32.6,32.66,46826.0,25.3749,25.4216,25.3593,25.406,46826.0
2017-04-17 13:00:00,32.65,32.72,32.62,32.71,60687.0,25.3982,25.4527,25.3749,25.4449,60687.0
2017-04-17 13:30:00,32.71,32.74,32.67,32.72,47338.0,25.4449,25.4683,25.4138,25.4527,47338.0
2017-04-17 14:00:00,32.72,32.74,32.55,32.55,112159.0,25.4527,25.4683,25.3205,25.3205,112159.0
2017-04-17 14:30:00,32.56,32.56,32.47,32.47,156326.0,25.3282,25.3282,25.2582,25.2582,156326.0
2017-04-17 15:00:00,32.48,32.56,32.47,32.53,184141.0,25.266,25.3282,25.2582,25.3049,184141.0
2017-04-17 15:30:00,32.53,32.64,32.51,32.63,408113.0,25.3049,25.3905,25.2893,25.3827,408113.0
2017-04-18 09:30:00,32.27,32.58,32.17,32.56,654684.0,25.1026,25.3438,25.0249,25.3282,654684.0
2017-04-18 10:00:00,32.56,32.62,32.45,32.54,292075.0,25.3282,25.3749,25.2427,25.3127,292075.0
2017-04-18 10:30:00,32.54,32.54,32.43,32.47,161564.0,25.3127,25.3127,25.2271,25.2582,161564.0
2017-04-18 11:00:00,32.48,32.51,32.35,32.35,140895.0,25.266,25.2893,25.1649,25.1649,140895.0
2017-04-18 11:30:00,32.35,32.41,32.23,32.27,241871.0,25.1649,25.2115,25.0715,25.1026,241871.0
2017-04-18 12:00:00,32.27,32.38,32.21,32.36,75620.0,25.1026,25.1882,25.056,25.1727,75620.0
2017-04-18 12:30:00,32.36,32.41,32.27,32.38,83734.0,25.1727,25.2115,25.1026,25.1882,83734.0
2017-04-18 13:00:00,32.37,32.46,32.35,32.46,55504.0,25.1804,25.2504,25.1649,25.2504,55504.0
2017-04-18 13:30:00,32.47,32.59,32.46,32.51,119852.0,25.2582,25.3516,25.2504,25.2893,119852.0
2017-04-18 14:00:00,32.51,32.59,32.51,32.55,102868.0,25.2893,25.3516,25.2893,25.3205,102868.0
2017-04-18 14:30:00,32.55,32.59,32.46,32.47,109113.0,25.3205,25.3516,25.2504,25.2582,109113.0
2017-04-18 15:00:00,32.48,32.5,32.38,32.42,102333.0,25.266,25.2816,25.1882,25.2193,102333.0
2017-04-18 15:30:00,32.42,32.49,32.41,32.46,247950.0,25.2193,25.2738,25.2115,25.2504,247950.0
2017-04-19 09:30:00,32.63,32.69,32.45,32.6,228865.0,25.3827,25.4294,25.2427,25.3593,228865.0
2017-04-19 10:00:00,32.61,32.65,32.48,32.58,201755.0,25.3671,25.3982,25.266,25.3438,201755.0
2017-04-19 10:30:00,32.58,32.61,32.45,32.47,161495.0,25.3438,25.3671,25.2427,25.2582,161495.0
2017-04-19 11:00:00,32.46,32.54,32.43,32.48,98523.0,25.2504,25.3127,25.2271,25.266,98523.0
2017-04-19 11:30:00,32.48,32.53,32.36,32.38,209010.0,25.266,25.3049,25.1727,25.1882,209010.0
2017-04-19 12:00:00,32.38,32.4,32.31,32.39,63589.0,25.1882,25.2038,25.1338,25.196,63589.0
2017-04-19 12:30:00,32.4,32.46,32.4,32.43,44741.0,25.2038,25.2504,25.2038,25.2271,44741.0
2017-04-19 13:00:00,32.43,32.45,32.36,32.41,61531.0,25.2271,25.2427,25.1727,25.2115,61531.0
2017-04-19 13:30:00,32.41,32.41,32.28,32.3,109212.0,25.2115,25.2115,25.1104,25.126,109212.0
2017-04-19 14:00:00,32.3,32.32,32.11,32.18,99598.0,25.126,25.1415,24.9782,25.0326,99598.0
2017-04-19 14:30:00,32.18,32.27,32.13,32.15,58196.0,25.0326,25.1026,24.9937,25.0093,58196.0
2017-04-19 15:00:00,32.15,32.16,32.09,32.09,125900.0,25.0093,25.0171,24.9626,24.9626,125900.0
2017-04-19 15:30:00,32.09,32.1,31.94,31.99,478844.0,24.9626,24.9704,24.8459,24.8848,478844.0
2017-04-20 09:30:00,32.26,32.31,32.0,32.03,357549.0,25.0949,25.1338,24.8926,24.9159,357549.0
2017-04-20 10:00:00,32.04,32.16,31.99,32.04,497577.0,24.9237,25.0171,24.8848,24.9237,497577.0
2017-04-20 10:30:00,32.04,32.25,32.02,32.2,307504.0,24.9237,25.0871,24.9082,25.0482,307504.0
2017-04-20 11:00:00,32.2,32.22,32.03,32.16,224105.0,25.0482,25.0637,24.9159,25.0171,224105.0
2017-04-20 11:30:00,32.17,32.4,32.15,32.3,246245.0,25.0249,25.2038,25.0093,25.126,246245.0
2017-04-20 12:00:00,32.3,32.34,32.26,32.33,105961.0,25.126,25.1571,25.0949,25.1493,105961.0
2017-04-20 12:30:00,32.33,32.45,32.32,32.41,116897.0,25.1493,25.2427,25.1415,25.2115,116897.0
2017-04-20 13:00:00,32.41,32.46,32.31,32.41,93359.0,25.2115,25.2504,25.1338,25.2115,93359.0
2017-04-20 13:30:00,32.41,32.48,32.38,32.48,73487.0,25.2115,25.266,25.1882,25.266,73487.0
2017-04-20 14:00:00,32.48,32.52,32.47,32.48,158907.0,25.266,25.2971,25.2582,25.266,158907.0
2017-04-20 14:30:00,32.48,32.54,32.44,32.53,183703.0,25.266,25.3127,25.2349,25.3049,183703.0
2017-04-20 15:00:00,32.53,32.55,32.37,32.38,117376.0,25.3049,25.3205,25.1804,25.1882,117376.0
2017-04-20 15:30:00,32.39,32.41,32.35,32.36,372567.0,25.196,25.2115,25.1649,25.1727,372567.0
2017-04-21 09:30:00,32.43,32.5,32.3,32.36,185259.0,25.2271,25.2816,25.126,25.1727,185259.0
2017-04-21 10:00:00,32.35,32.51,32.33,32.45,128552.0,25.1649,25.2893,25.1493,25.2427,128552.0
2017-04-21 10:30:00,32.45,32.5,32.26,32.28,122482.0,25.2427,25.2816,25.0949,25.1104,122482.0
2017-04-21 11:00:00,32.28,32.3,32.1,32.16,109414.0,25.1104,25.126,24.9704,25.0171,109414.0
2017-04-21 11:30:00,32.16,32.25,32.07,32.18,256400.0,25.0171,25.0871,24.9471,25.0326,256400.0
2017-04-21 12:00:00,32.18,32.19,32.06,32.06,126629.0,25.0326,25.0404,24.9393,24.9393,126629.0
2017-04-21 12:30:00,32.06,32.13,32.06,32.13,82551.0,24.9393,24.9937,24.9393,24.9937,82551.0
2017-04-21 13:00:00,32.13,32.13,32.01,32.04,138969.0,24.9937,24.9937,24.9004,24.9237,138969.0
2017-04-21 13:30:00,32.04,32.07,31.99,32.05,98583.0,24.9237,24.9471,24.8848,24.9315,98583.0
2017-04-21 14:00:00,32.04,32.05,31.87,31.87,275253.0,24.9237,24.9315,24.7915,24.7915,275253.0
2017-04-21 14:30:00,31.87,32.02,31.82,31.83,217695.0,24.7915,24.9082,24.7526,24.7604,217695.0
2017-04-21 15:00:00,31.83,31.89,31.77,31.82,209520.0,24.7604,24.807,24.7137,24.7526,209520.0
2017-04-21 15:30:00,31.83,31.83,31.69,31.73,647303.0,24.7604,24.7604,24.6515,24.6826,647303.0
2017-04-24 09:30:00,32.7,32.71,32.18,32.44,586130.0,25.4371,25.4449,25.0326,25.2349,586130.0
2017-04-24 10:00:00,32.46,32.63,32.44,32.52,245766.0,25.2504,25.3827,25.2349,25.2971,245766.0
2017-04-24 10:30:00,32.52,32.54,32.41,32.44,183877.0,25.2971,25.3127,25.2115,25.2349,183877.0
2017-04-24 11:00:00,32.45,32.53,32.43,32.47,173423.0,25.2427,25.3049,25.2271,25.2582,173423.0
2017-04-24 11:30:00,32.48,32.63,32.43,32.49,190236.0,25.266,25.3827,25.2271,25.2738,190236.0
2017-04-24 12:00:00,32.5,32.54,32.44,32.49,183903.0,25.2816,25.3127,25.2349,25.2738,183903.0
2017-04-24 12:30:00,32.49,32.52,32.43,32.48,209435.0,25.2738,25.2971,25.2271,25.266,209435.0
2017-04-24 13:00:00,32.49,32.51,32.44,32.48,213718.0,25.2738,25.2893,25.2349,25.266,213718.0
2017-04-24 13:30:00,32.47,32.48,32.35,32.37,81262.0,25.2582,25.266,25.1649,25.1804,81262.0
2017-04-24 14:00:00,32.37,32.45,32.35,32.37,124833.0,25.1804,25.2427,25.1649,25.1804,124833.0
2017-04-24 14:30:00,32.38,32.42,32.32,32.34,95710.0,25.1882,25.2193,25.1415,25.1571,95710.0
2017-04-24 15:00:00,32.34,32.39,32.3,32.3,145334.0,25.1571,25.196,25.126,25.126,145334.0
2017-04-24 15:30:00,32.3,32.31,32.21,32.23,589240.0,25.126,25.1338,25.056,25.0715,589240.0
2017-04-25 09:30:00,32.6,32.96,32.47,32.87,469364.0,25.3593,25.6394,25.2582,25.5694,469364.0
2017-04-25 10:00:00,32.87,33.11,32.86,33.04,295149.0,25.5694,25.7561,25.5616,25.7016,295149.0
2017-04-25 10:30:00,33.04,33.06,32.89,32.93,174164.0,25.7016,25.7172,25.5849,25.6161,174164.0
2017-04-25 11:00:00,32.93,32.97,32.81,32.81,211979.0,25.6161,25.6472,25.5227,25.5227,211979.0
2017-04-25 11:30:00,32.81,32.85,32.71,32.83,163381.0,25.5227,25.5538,25.4449,25.5383,163381.0
2017-04-25 12:00:00,32.83,32.84,32.76,32.8,44832.0,25.5383,25.546,25.4838,25.5149,44832.0
2017-04-25 12:30:00,32.8,32.8,32.7,32.75,85747.0,25.5149,25.5149,25.4371,25.476,85747.0
2017-04-25 13:00:00,32.75,32.87,32.74,32.83,104296.0,25.476,25.5694,25.4683,25.5383,104296.0
2017-04-25 13:30:00,32.82,32.83,32.74,32.76,58430.0,25.5305,25.5383,25.4683,25.4838,58430.0
2017-04-25 14:00:00,32.76,32.83,32.75,32.8,82057.0,25.4838,25.5383,25.476,25.5149,82057.0
2017-04-25 14:30:00,32.79,32.82,32.68,32.7,170631.0,25.5071,25.5305,25.4216,25.4371,170631.0
2017-04-25 15:00:00,32.7,32.86,32.68,32.84,229771.0,25.4371,25.5616,25.4216,25.546,229771.0
2017-04-25 15:30:00,32.83,32.89,32.78,32.79,452095.0,25.5383,25.5849,25.4994,25.5071,452095.0
2017-04-26 09:30:00,32.75,33.08,32.75,32.88,286825.0,25.476,25.7327,25.476,25.5772,286825.0
2017-04-26 10:00:00,32.88,32.93,32.8,32.91,174730.0,25.5772,25.6161,25.5149,25.6005,174730.0
2017-04-26 10:30:00,32.91,33.2,32.91,33.13,192870.0,25.6005,25.8261,25.6005,25.7716,192870.0
2017-04-26 11:00:00,33.12,33.19,33.01,33.02,127971.0,25.7639,25.8183,25.6783,25.6861,127971.0
2017-04-26 11:30:00,33.02,33.1,32.88,33.05,133068.0,25.6861,25.7483,25.5772,25.7094,133068.0
2017-04-26 12:00:00,33.05,33.11,33.02,33.08,78121.0,25.7094,25.7561,25.6861,25.7327,78121.0
2017-04-26 12:30:00,33.08,33.21,33.07,33.21,76298.0,25.7327,25.8339,25.725,25.8339,76298.0
2017-04-26 13:00:00,33.2,33.21,33.12,33.13,98255.0,25.8261,25.8339,25.7639,25.7716,98255.0
2017-04-26 13:30:00,33.13,33.2,33.07,33.13,154825.0,25.7716,25.8261,25.725,25.7716,154825.0
2017-04-26 14:00:00,33.12,33.27,33.09,33.15,102762.0,25.7639,25.8805,25.7405,25.7872,102762.0
2017-04-26 14:30:00,33.15,33.25,33.15,33.22,237029.0,25.7872,25.865,25.7872,25.8416,237029.0
2017-04-26 15:00:00,33.22,33.22,33.12,33.14,150516.0,25.8416,25.8416,25.7639,25.7794,150516.0
2017-04-26 15:30:00,33.14,33.15,32.95,32.96,390395.0,25.7794,25.7872,25.6316,25.6394,390395.0
2017-04-27 09:30:00,32.1,32.11,31.51,31.7,525223.0,24.9704,24.9782,24.5114,24.6592,525223.0
2017-04-27 10:00:00,31.69,31.71,31.28,31.4,493351.0,24.6515,24.667,24.3325,24.4259,493351.0
2017-04-27 10:30:00,31.41,31.5,31.22,31.47,499622.0,24.4337,24.5037,24.2859,24.4803,499622.0
2017-04-27 11:00:00,31.49,31.56,31.27,31.33,317290.0,24.4959,24.5503,24.3247,24.3714,317290.0
2017-04-27 11:30:00,31.34,31.36,31.07,31.21,344150.0,24.3792,24.3948,24.1692,24.2781,344150.0
2017-04-27 12:00:00,31.22,31.36,31.18,31.29,83036.0,24.2859,24.3948,24.2547,24.3403,83036.0
2017-04-27 12:30:00,31.3,31.53,31.28,31.49,165262.0,24.3481,24.527,24.3325,24.4959,165262.0
2017-04-27 13:00:00,31.51,31.52,31.39,31.46,193267.0,24.5114,24.5192,24.4181,24.4725,193267.0
2017-04-27 13:30:00,31.44,31.74,31.42,31.74,186074.0,24.457,24.6904,24.4414,24.6904,186074.0
2017-04-27 14:00:00,31.74,31.77,31.67,31.69,173141.0,24.6904,24.7137,24.6359,24.6515,173141.0
2017-04-27 14:30:00,31.69,31.88,31.68,31.79,107482.0,24.6515,24.7993,24.6437,24.7293,107482.0
2017-04-27 15:00:00,31.79,31.89,31.69,31.87,184546.0,24.7293,24.807,24.6515,24.7915,184546.0
2017-04-27 15:30:00,31.87,31.9,31.69,31.74,928784.0,24.7915,24.8148,24.6515,24.6904,928784.0
2017-04-28 09:30:00,31.58,31.71,31.47,31.49,264812.0,24.5659,24.667,24.4803,24.4959,264812.0
2017-04-28 10:00:00,31.48,31.53,31.35,31.4,170695.0,24.4881,24.527,24.387,24.4259,170695.0
2017-04-28 10:30:00,31.4,31.44,31.31,31.32,208108.0,24.4259,24.457,24.3559,24.3636,208108.0
2017-04-28 11:00:00,31.33,31.41,31.28,31.35,132118.0,24.3714,24.4337,24.3325,24.387,132118.0
2017-04-28 11:30:00,31.34,31.34,31.18,31.25,155417.0,24.3792,24.3792,24.2547,24.3092,155417.0
2017-04-28 12:00:00,31.24,31.27,31.21,31.23,95929.0,24.3014,24.3247,24.2781,24.2936,95929.0
2017-04-28 12:30:00,31.24,31.27,31.22,31.25,65616.0,24.3014,24.3247,24.2859,24.3092,65616.0
2017-04-28 13:00:00,31.25,31.29,31.07,31.17,198928.0,24.3092,24.3403,24.1692,24.247,198928.0
2017-04-28 13:30:00,31.17,31.19,31.13,31.14,74710.0,24.247,24.2625,24.2158,24.2236,74710.0
2017-04-28 14:00:00,31.14,31.15,30.97,31.0,275952.0,24.2236,24.2314,24.0914,24.1147,275952.0
2017-04-28 14:30:00,30.99,31.23,30.9,31.16,168811.0,24.1069,24.2936,24.0369,24.2392,168811.0
2017-04-28 15:00:00,31.15,31.27,31.14,31.22,134679.0,24.2314,24.3247,24.2236,24.2859,134679.0
2017-04-28 15:30:00,31.22,31.24,31.18,31.23,411081.0,24.2859,24.3014,24.2547,24.2936,411081.0
2017-05-01 09:30:00,31.32,31.39,31.15,31.19,63450.0,24.3636,24.4181,24.2314,24.2625,63450.0
2017-05-01 10:00:00,31.17,31.25,31.12,31.14,90324.0,24.247,24.3092,24.2081,24.2236,90324.0
2017-05-01 10:30:00,31.15,31.32,31.14,31.28,136829.0,24.2314,24.3636,24.2236,24.3325,136829.0
2017-05-01 11:00:00,31.28,31.52,31.26,31.51,107101.0,24.3325,24.5192,24.317,24.5114,107101.0
2017-05-01 11:30:00,31.52,31.54,31.44,31.5,63900.0,24.5192,24.5348,24.457,24.5037,63900.0
2017-05-01 12:00:00,31.5,31.55,31.49,31.54,83437.0,24.5037,24.5426,24.4959,24.5348,83437.0
2017-05-01 12:30:00,31.55,31.57,31.42,31.43,81069.0,24.5426,24.5581,24.4414,24.4492,81069.0
2017-05-01 13:00:00,31.43,31.47,31.37,31.45,52505.0,24.4492,24.4803,24.4025,24.4648,52505.0
2017-05-01 13:30:00,31.45,31.54,31.45,31.53,51950.0,24.4648,24.5348,24.4648,24.527,51950.0
2017-05-01 14:00:00,31.54,31.59,31.51,31.55,87905.0,24.5348,24.5737,24.5114,24.5426,87905.0
2017-05-01 14:30:00,31.55,31.55,31.47,31.48,52322.0,24.5426,24.5426,24.4803,24.4881,52322.0
2017-05-01 15:00:00,31.47,31.48,31.37,31.38,72048.0,24.4803,24.4881,24.4025,24.4103,72048.0
2017-05-01 15:30:00,31.38,31.39,31.29,31.34,281518.0,24.4103,24.4181,24.3403,24.3792,281518.0
2017-05-02 09:30:00,31.12,31.21,31.06,31.13,260544.0,24.2081,24.2781,24.1614,24.2158,260544.0
2017-05-02 10:00:00,31.13,31.31,31.12,31.31,214098.0,24.2158,24.3559,24.2081,24.3559,214098.0
2017-05-02 10:30:00,31.32,31.37,31.29,31.33,77018.0,24.3636,24.4025,24.3403,24.3714,77018.0
2017-05-02 11:00:00,31.33,31.42,31.32,31.38,91047.0,24.3714,24.4414,24.3636,24.4103,91047.0
2017-05-02 11:30:00,31.39,31.45,31.31,31.33,118783.0,24.4181,24.4648,24.3559,24.3714,118783.0
2017-05-02 12:00:00,31.34,31.45,31.3,31.44,58141.0,24.3792,24.4648,24.3481,24.457,58141.0
2017-05-02 12:30:00,31.44,31.47,31.35,31.35,52785.0,24.457,24.4803,24.387,24.387,52785.0
2017-05-02 13:00:00,31.36,31.38,31.34,31.36,44888.0,24.3948,24.4103,24.3792,24.3948,44888.0
2017-05-02 13:30:00,31.36,31.38,31.26,31.29,55548.0,24.3948,24.4103,24.317,24.3403,55548.0
2017-05-02 14:00:00,31.29,31.3,31.19,31.2,84756.0,24.3403,24.3481,24.2625,24.2703,84756.0
2017-05-02 14:30:00,31.2,31.22,31.09,31.12,104096.0,24.2703,24.2859,24.1847,24.2081,104096.0
2017-05-02 15:00:00,31.13,31.16,31.02,31.16,155049.0,24.2158,24.2392,24.1303,24.2392,155049.0
2017-05-02 15:30:00,31.16,31.2,31.15,31.16,325440.0,24.2392,24.2703,24.2314,24.2392,325440.0
2017-05-03 09:30:00,30.79,31.09,30.76,31.06,244422.0,23.9514,24.1847,23.928,24.1614,244422.0
2017-05-03 10:00:00,31.07,31.09,30.97,31.02,119896.0,24.1692,24.1847,24.0914,24.1303,119896.0
2017-05-03 10:30:00,31.01,31.02,30.85,30.89,169894.0,24.1225,24.1303,23.998,24.0291,169894.0
2017-05-03 11:00:00,30.9,31.11,30.89,31.09,169210.0,24.0369,24.2003,24.0291,24.1847,169210.0
2017-05-03 11:30:00,31.09,31.23,31.03,31.22,122143.0,24.1847,24.2936,24.1381,24.2859,122143.0
2017-05-03 12:00:00,31.22,31.23,31.11,31.12,39523.0,24.2859,24.2936,24.2003,24.2081,39523.0
2017-05-03 12:30:00,31.12,31.18,31.11,31.16,45923.0,24.2081,24.2547,24.2003,24.2392,45923.0
2017-05-03 13:00:00,31.16,31.21,31.15,31.18,88214.0,24.2392,24.2781,24.2314,24.2547,88214.0
2017-05-03 13:30:00,31.18,31.21,31.09,31.11,52599.0,24.2547,24.2781,24.1847,24.2003,52599.0
2017-05-03 14:00:00,31.08,31.19,31.06,31.07,58856.0,24.1769,24.2625,24.1614,24.1692,58856.0
2017-05-03 14:30:00,31.07,31.25,31.06,31.24,63791.0,24.1692,24.3092,24.1614,24.3014,63791.0
2017-05-03 15:00:00,31.25,31.26,31.15,31.17,90114.0,24.3092,24.317,24.2314,24.247,90114.0
2017-05-03 15:30:00,31.17,31.19,30.98,30.99,669681.0,24.247,24.2625,24.0992,24.1069,669681.0
2017-05-04 09:30:00,30.76,30.76,30.41,30.46,513418.0,23.928,23.928,23.6558,23.6947,513418.0
2017-05-04 10:00:00,30.46,30.63,30.44,30.5,377614.0,23.6947,23.8269,23.6791,23.7258,377614.0
2017-05-04 10:30:00,30.49,30.51,30.39,30.43,335025.0,23.718,23.7335,23.6402,23.6713,335025.0
2017-05-04 11:00:00,30.43,30.49,30.28,30.33,318426.0,23.6713,23.718,23.5546,23.5935,318426.0
2017-05-04 11:30:00,30.34,30.39,30.16,30.17,336965.0,23.6013,23.6402,23.4613,23.4691,336965.0
2017-05-04 12:00:00,30.16,30.2,30.08,30.13,389524.0,23.4613,23.4924,23.3991,23.4379,389524.0
2017-05-04 12:30:00,30.14,30.22,30.05,30.21,191971.0,23.4457,23.508,23.3757,23.5002,191971.0
2017-05-04 13:00:00,30.21,30.28,29.92,29.98,300316.0,23.5002,23.5546,23.2746,23.3213,300316.0
2017-05-04 13:30:00,29.99,30.05,29.95,29.95,182253.0,23.329,23.3757,23.2979,23.2979,182253.0
2017-05-04 14:00:00,29.95,30.0,29.74,29.95,553914.0,23.2979,23.3368,23.1346,23.2979,553914.0
2017-05-04 14:30:00,29.95,30.05,29.94,30.0,293459.0,23.2979,23.3757,23.2901,23.3368,293459.0
2017-05-04 15:00:00,29.99,30.24,29.96,30.15,539798.0,23.329,23.5235,23.3057,23.4535,539798.0
2017-05-04 15:30:00,30.15,30.21,30.08,30.18,401976.0,23.4535,23.5002,23.3991,23.4768,401976.0
2017-05-05 09:30:00,30.49,30.54,30.34,30.54,316046.0,23.718,23.7569,23.6013,23.7569,316046.0
2017-05-05 10:00:00,30.54,30.89,30.54,30.83,263958.0,23.7569,24.0291,23.7569,23.9825,263958.0
2017-05-05 10:30:00,30.82,31.03,30.8,30.98,132304.0,23.9747,24.1381,23.9591,24.0992,132304.0
2017-05-05 11:00:00,30.98,31.04,30.9,30.93,134324.0,24.0992,24.1458,24.0369,24.0603,134324.0
2017-05-05 11:30:00,30.93,31.04,30.92,30.93,103045.0,24.0603,24.1458,24.0525,24.0603,103045.0
2017-05-05 12:00:00,30.94,30.96,30.86,30.95,46066.0,24.068,24.0836,24.0058,24.0758,46066.0
2017-05-05 12:30:00,30.95,30.99,30.88,30.91,57970.0,24.0758,24.1069,24.0214,24.0447,57970.0
2017-05-05 13:00:00,30.92,30.98,30.88,30.92,57867.0,24.0525,24.0992,24.0214,24.0525,57867.0
2017-05-05 13:30:00,30.92,31.02,30.89,30.99,63635.0,24.0525,24.1303,24.0291,24.1069,63635.0
2017-05-05 14:00:00,30.99,31.03,30.95,31.02,100121.0,24.1069,24.1381,24.0758,24.1303,100121.0
2017-05-05 14:30:00,31.02,31.02,30.96,31.0,69969.0,24.1303,24.1303,24.0836,24.1147,69969.0
2017-05-05 15:00:00,30.99,31.04,30.98,31.01,140919.0,24.1069,24.1458,24.0992,24.1225,140919.0
2017-05-05 15:30:00,31.01,31.06,30.98,31.06,306926.0,24.1225,24.1614,24.0992,24.1614,306926.0
2017-05-08 09:30:00,30.81,30.86,30.63,30.69,375769.0,23.9669,24.0058,23.8269,23.8736,375769.0
2017-05-08 10:00:00,30.7,30.82,30.67,30.78,220606.0,23.8813,23.9747,23.858,23.9436,220606.0
2017-05-08 10:30:00,30.78,30.87,30.72,30.79,128383.0,23.9436,24.0136,23.8969,23.9514,128383.0
2017-05-08 11:00:00,30.78,30.78,30.61,30.65,105517.0,23.9436,23.9436,23.8113,23.8425,105517.0
2017-05-08 11:30:00,30.65,30.83,30.64,30.79,40672.0,23.8425,23.9825,23.8347,23.9514,40672.0
2017-05-08 12:00:00,30.79,30.8,30.72,30.73,28331.0,23.9514,23.9591,23.8969,23.9047,28331.0
2017-05-08 12:30:00,30.73,30.83,30.69,30.82,24051.0,23.9047,23.9825,23.8736,23.9747,24051.0
2017-05-08 13:00:00,30.82,30.89,30.8,30.83,101341.0,23.9747,24.0291,23.9591,23.9825,101341.0
2017-05-08 13:30:00,30.83,30.89,30.81,30.89,80190.0,23.9825,24.0291,23.9669,24.0291,80190.0
2017-05-08 14:00:00,30.89,30.91,30.83,30.83,62870.0,24.0291,24.0447,23.9825,23.9825,62870.0
2017-05-08 14:30:00,30.84,30.92,30.81,30.92,58067.0,23.9903,24.0525,23.9669,24.0525,58067.0
2017-05-08 15:00:00,30.92,30.95,30.88,30.95,125408.0,24.0525,24.0758,24.0214,24.0758,125408.0
2017-05-08 15:30:00,30.95,30.95,30.89,30.92,269580.0,24.0758,24.0758,24.0291,24.0525,269580.0
2017-05-09 09:30:00,31.1,31.13,30.95,30.97,234507.0,24.1925,24.2158,24.0758,24.0914,234507.0
2017-05-09 10:00:00,30.97,31.0,30.87,30.89,151814.0,24.0914,24.1147,24.0136,24.0291,151814.0
2017-05-09 10:30:00,30.9,30.92,30.82,30.85,88608.0,24.0369,24.0525,23.9747,23.998,88608.0
2017-05-09 11:00:00,30.85,30.86,30.69,30.81,94966.0,23.998,24.0058,23.8736,23.9669,94966.0
2017-05-09 11:30:00,30.8,30.8,30.69,30.75,65124.0,23.9591,23.9591,23.8736,23.9202,65124.0
2017-05-09 12:00:00,30.76,30.76,30.67,30.67,35982.0,23.928,23.928,23.858,23.858,35982.0
2017-05-09 12:30:00,30.68,30.69,30.6,30.61,42921.0,23.8658,23.8736,23.8036,23.8113,42921.0
2017-05-09 13:00:00,30.61,30.65,30.54,30.56,35187.0,23.8113,23.8425,23.7569,23.7724,35187.0
2017-05-09 13:30:00,30.57,30.65,30.56,30.64,47489.0,23.7802,23.8425,23.7724,23.8347,47489.0
2017-05-09 14:00:00,30.64,30.65,30.56,30.57,68471.0,23.8347,23.8425,23.7724,23.7802,68471.0
2017-05-09 14:30:00,30.58,30.71,30.57,30.68,84587.0,23.788,23.8891,23.7802,23.8658,84587.0
2017-05-09 15:00:00,30.67,30.72,30.65,30.69,88358.0,23.858,23.8969,23.8425,23.8736,88358.0
2017-05-09 15:30:00,30.68,30.69,30.55,30.68,252319.0,23.8658,23.8736,23.7647,23.8658,252319.0
2017-05-10 09:30:00,30.83,30.99,30.76,30.88,228728.0,23.9825,24.1069,23.928,24.0214,228728.0
2017-05-10 10:00:00,30.88,30.92,30.84,30.84,113170.0,24.0214,24.0525,23.9903,23.9903,113170.0
2017-05-10 10:30:00,30.85,31.17,30.84,31.08,288163.0,23.998,24.247,23.9903,24.1769,288163.0
2017-05-10 11:00:00,31.08,31.09,30.96,31.01,124492.0,24.1769,24.1847,24.0836,24.1225,124492.0
2017-05-10 11:30:00,31.02,31.15,31.01,31.15,116172.0,24.1303,24.2314,24.1225,24.2314,116172.0
2017-05-10 12:00:00,31.15,31.22,31.13,31.15,88243.0,24.2314,24.2859,24.2158,24.2314,88243.0
2017-05-10 12:30:00,31.15,31.2,31.15,31.16,53195.0,24.2314,24.2703,24.2314,24.2392,53195.0
2017-05-10 13:00:00,31.17,31.22,31.16,31.19,67834.0,24.247,24.2859,24.2392,24.2625,67834.0
2017-05-10 13:30:00,31.19,31.25,31.17,31.24,51969.0,24.2625,24.3092,24.247,24.3014,51969.0
2017-05-10 14:00:00,31.24,31.35,31.2,31.25,112796.0,24.3014,24.387,24.2703,24.3092,112796.0
2017-05-10 14:30:00,31.25,31.31,31.24,31.29,45010.0,24.3092,24.3559,24.3014,24.3403,45010.0
2017-05-10 15:00:00,31.29,31.29,31.16,31.18,78634.0,24.3403,24.3403,24.2392,24.2547,78634.0
2017-05-10 15:30:00,31.18,31.21,31.14,31.18,283205.0,24.2547,24.2781,24.2236,24.2547,283205.0
2017-05-11 09:30:00,31.3,31.45,31.15,31.22,245379.0,24.3481,24.4648,24.2314,24.2859,245379.0
2017-05-11 10:00:00,31.22,31.22,31.02,31.1,84039.0,24.2859,24.2859,24.1303,24.1925,84039.0
2017-05-11 10:30:00,31.1,31.17,31.05,31.17,97029.0,24.1925,24.247,24.1536,24.247,97029.0
2017-05-11 11:00:00,31.17,31.27,31.16,31.19,90530.0,24.247,24.3247,24.2392,24.2625,90530.0
2017-05-11 11:30:00,31.2,31.27,31.17,31.17,63989.0,24.2703,24.3247,24.247,24.247,63989.0
2017-05-11 12:00:00,31.18,31.18,31.11,31.11,43159.0,24.2547,24.2547,24.2003,24.2003,43159.0
2017-05-11 12:30:00,31.11,31.12,31.04,31.05,39022.0,24.2003,24.2081,24.1458,24.1536,39022.0
2017-05-11 13:00:00,31.06,31.08,31.04,31.05,42027.0,24.1614,24.1769,24.1458,24.1536,42027.0
2017-05-11 13:30:00,31.05,31.08,31.0,31.08,38357.0,24.1536,24.1769,24.1147,24.1769,38357.0
2017-05-11 14:00:00,31.08,31.13,31.03,31.06,52127.0,24.1769,24.2158,24.1381,24.1614,52127.0
2017-05-11 14:30:00,31.06,31.06,31.0,31.04,50846.0,24.1614,24.1614,24.1147,24.1458,50846.0
2017-05-11 15:00:00,31.05,31.11,31.02,31.05,97956.0,24.1536,24.2003,24.1303,24.1536,97956.0
2017-05-11 15:30:00,31.04,31.07,31.01,31.04,261755.0,24.1458,24.1692,24.1225,24.1458,261755.0
2017-05-12 09:30:00,31.05,31.12,30.98,30.99,139402.0,24.1536,24.2081,24.0992,24.1069,139402.0
2017-05-12 10:00:00,30.99,31.11,30.95,31.0,202362.0,24.1069,24.2003,24.0758,24.1147,202362.0
2017-05-12 10:30:00,30.99,30.99,30.87,30.93,95687.0,24.1069,24.1069,24.0136,24.0603,95687.0
2017-05-12 11:00:00,30.93,31.01,30.88,31.01,85060.0,24.0603,24.1225,24.0214,24.1225,85060.0
2017-05-12 11:30:00,31.01,31.05,30.97,30.99,54910.0,24.1225,24.1536,24.0914,24.1069,54910.0
2017-05-12 12:00:00,30.99,30.99,30.91,30.91,38125.0,24.1069,24.1069,24.0447,24.0447,38125.0
2017-05-12 12:30:00,30.91,30.91,30.8,30.85,87465.0,24.0447,24.0447,23.9591,23.998,87465.0
2017-05-12 13:00:00,30.86,30.96,30.84,30.96,57317.0,24.0058,24.0836,23.9903,24.0836,57317.0
2017-05-12 13:30:00,30.96,30.96,30.91,30.92,36113.0,24.0836,24.0836,24.0447,24.0525,36113.0
2017-05-12 14:00:00,30.93,30.93,30.86,30.89,45840.0,24.0603,24.0603,24.0058,24.0291,45840.0
2017-05-12 14:30:00,30.89,30.92,30.87,30.9,54899.0,24.0291,24.0525,24.0136,24.0369,54899.0
2017-05-12 15:00:00,30.9,30.93,30.79,30.8,66805.0,24.0369,24.0603,23.9514,23.9591,66805.0
2017-05-12 15:30:00,30.8,30.82,30.77,30.79,286815.0,23.9591,23.9747,23.9358,23.9514,286815.0
2017-05-15 09:30:00,32.09,32.09,31.82,31.92,353771.0,24.9626,24.9626,24.7526,24.8304,353771.0
2017-05-15 10:00:00,31.92,32.04,31.86,32.02,213735.0,24.8304,24.9237,24.7837,24.9082,213735.0
2017-05-15 10:30:00,32.01,32.03,31.86,31.92,123516.0,24.9004,24.9159,24.7837,24.8304,123516.0
2017-05-15 11:00:00,31.92,31.99,31.89,31.89,76240.0,24.8304,24.8848,24.807,24.807,76240.0
2017-05-15 11:30:00,31.89,31.91,31.84,31.91,48915.0,24.807,24.8226,24.7681,24.8226,48915.0
2017-05-15 12:00:00,31.9,31.93,31.83,31.84,31190.0,24.8148,24.8382,24.7604,24.7681,31190.0
2017-05-15 12:30:00,31.83,31.88,31.8,31.8,55893.0,24.7604,24.7993,24.737,24.737,55893.0
2017-05-15 13:00:00,31.81,31.81,31.74,31.77,140224.0,24.7448,24.7448,24.6904,24.7137,140224.0
2017-05-15 13:30:00,31.77,31.8,31.73,31.76,53539.0,24.7137,24.737,24.6826,24.7059,53539.0
2017-05-15 14:00:00,31.76,31.79,31.71,31.72,93154.0,24.7059,24.7293,24.667,24.6748,93154.0
2017-05-15 14:30:00,31.72,31.72,31.62,31.64,107834.0,24.6748,24.6748,24.597,24.6126,107834.0
2017-05-15 15:00:00,31.64,31.7,31.61,31.63,187161.0,24.6126,24.6592,24.5892,24.6048,187161.0
2017-05-15 15:30:00,31.63,31.75,31.62,31.72,203821.0,24.6048,24.6981,24.597,24.6748,203821.0
2017-05-16 09:30:00,31.87,32.08,31.85,32.01,226060.0,24.7915,24.9548,24.7759,24.9004,226060.0
2017-05-16 10:00:00,32.02,32.03,31.9,31.94,147622.0,24.9082,24.9159,24.8148,24.8459,147622.0
2017-05-16 10:30:00,31.94,31.95,31.76,31.78,185480.0,24.8459,24.8537,24.7059,24.7215,185480.0
2017-05-16 11:00:00,31.78,31.85,31.73,31.79,150648.0,24.7215,24.7759,24.6826,24.7293,150648.0
2017-05-16 11:30:00,31.78,31.78,31.66,31.69,95358.0,24.7215,24.7215,24.6281,24.6515,95358.0
2017-05-16 12:00:00,31.69,31.73,31.66,31.72,25942.0,24.6515,24.6826,24.6281,24.6748,25942.0
2017-05-16 12:30:00,31.71,31.74,31.69,31.69,33798.0,24.667,24.6904,24.6515,24.6515,33798.0
2017-05-16 13:00:00,31.69,31.73,31.65,31.72,70692.0,24.6515,24.6826,24.6203,24.6748,70692.0
2017-05-16 13:30:00,31.72,31.77,31.68,31.77,44390.0,24.6748,24.7137,24.6437,24.7137,44390.0
2017-05-16 14:00:00,31.77,31.81,31.76,31.78,45740.0,24.7137,24.7448,24.7059,24.7215,45740.0
2017-05-16 14:30:00,31.79,31.81,31.74,31.78,57916.0,24.7293,24.7448,24.6904,24.7215,57916.0
2017-05-16 15:00:00,31.78,31.88,31.78,31.88,33032.0,24.7215,24.7993,24.7215,24.7993,33032.0
2017-05-16 15:30:00,31.88,31.88,31.82,31.86,148174.0,24.7993,24.7993,24.7526,24.7837,148174.0
2017-05-17 09:30:00,31.62,31.79,31.42,31.43,215654.0,24.597,24.7293,24.4414,24.4492,215654.0
2017-05-17 10:00:00,31.43,31.55,31.31,31.38,131706.0,24.4492,24.5426,24.3559,24.4103,131706.0
2017-05-17 10:30:00,31.4,31.56,31.36,31.38,128436.0,24.4259,24.5503,24.3948,24.4103,128436.0
2017-05-17 11:00:00,31.39,31.6,31.39,31.59,70599.0,24.4181,24.5815,24.4181,24.5737,70599.0
2017-05-17 11:30:00,31.59,31.67,31.53,31.59,95551.0,24.5737,24.6359,24.527,24.5737,95551.0
2017-05-17 12:00:00,31.59,31.63,31.49,31.49,46899.0,24.5737,24.6048,24.4959,24.4959,46899.0
2017-05-17 12:30:00,31.5,31.67,31.47,31.66,94095.0,24.5037,24.6359,24.4803,24.6281,94095.0
2017-05-17 13:00:00,31.66,31.69,31.64,31.66,48563.0,24.6281,24.6515,24.6126,24.6281,48563.0
2017-05-17 13:30:00,31.65,31.67,31.6,31.61,39922.0,24.6203,24.6359,24.5815,24.5892,39922.0
2017-05-17 14:00:00,31.6,31.63,31.49,31.5,74791.0,24.5815,24.6048,24.4959,24.5037,74791.0
2017-05-17 14:30:00,31.5,31.54,31.39,31.49,63203.0,24.5037,24.5348,24.4181,24.4959,63203.0
2017-05-17 15:00:00,31.48,31.74,31.46,31.67,162974.0,24.4881,24.6904,24.4725,24.6359,162974.0
2017-05-17 15:30:00,31.67,31.7,31.46,31.46,392214.0,24.6359,24.6592,24.4725,24.4725,392214.0
2017-05-18 09:30:00,31.06,31.25,30.99,31.18,67250.0,24.1614,24.3092,24.1069,24.2547,67250.0
2017-05-18 10:00:00,31.18,31.59,31.17,31.56,88171.0,24.2547,24.5737,24.247,24.5503,88171.0
2017-05-18 10:30:00,31.56,31.72,31.55,31.65,97433.0,24.5503,24.6748,24.5426,24.6203,97433.0
2017-05-18 11:00:00,31.65,31.84,31.65,31.79,61493.0,24.6203,24.7681,24.6203,24.7293,61493.0
2017-05-18 11:30:00,31.81,31.94,31.78,31.91,145229.0,24.7448,24.8459,24.7215,24.8226,145229.0
2017-05-18 12:00:00,31.91,31.94,31.85,31.9,51764.0,24.8226,24.8459,24.7759,24.8148,51764.0
2017-05-18 12:30:00,31.9,31.95,31.87,31.9,40498.0,24.8148,24.8537,24.7915,24.8148,40498.0
2017-05-18 13:00:00,31.91,31.92,31.84,31.84,34492.0,24.8226,24.8304,24.7681,24.7681,34492.0
2017-05-18 13:30:00,31.84,31.89,31.8,31.88,55321.0,24.7681,24.807,24.737,24.7993,55321.0
2017-05-18 14:00:00,31.88,32.05,31.88,32.05,76519.0,24.7993,24.9315,24.7993,24.9315,76519.0
2017-05-18 14:30:00,32.06,32.14,31.97,31.99,91376.0,24.9393,25.0015,24.8693,24.8848,91376.0
2017-05-18 15:00:00,31.98,32.03,31.94,31.97,81324.0,24.8771,24.9159,24.8459,24.8693,81324.0
2017-05-18 15:30:00,31.97,32.01,31.91,31.92,243340.0,24.8693,24.9004,24.8226,24.8304,243340.0
2017-05-19 09:30:00,31.96,32.32,31.96,32.3,157647.0,25.306,25.591,25.306,25.5752,157647.0
2017-05-19 10:00:00,32.3,32.42,32.28,32.36,148320.0,25.5752,25.6702,25.5594,25.6227,148320.0
2017-05-19 10:30:00,32.37,32.39,32.27,32.32,119719.0,25.6306,25.6465,25.5515,25.591,119719.0
2017-05-19 11:00:00,32.32,32.36,32.23,32.28,110768.0,25.591,25.6227,25.5198,25.5594,110768.0
2017-05-19 11:30:00,32.28,32.37,32.26,32.29,65151.0,25.5594,25.6306,25.5435,25.5673,65151.0
2017-05-19 12:00:00,32.3,32.37,32.3,32.34,40386.0,25.5752,25.6306,25.5752,25.6069,40386.0
2017-05-19 12:30:00,32.34,32.37,32.32,32.34,60739.0,25.6069,25.6306,25.591,25.6069,60739.0
2017-05-19 13:00:00,32.34,32.38,32.28,32.34,47148.0,25.6069,25.6386,25.5594,25.6069,47148.0
2017-05-19 13:30:00,32.35,32.39,32.34,32.38,54578.0,25.6148,25.6465,25.6069,25.6386,54578.0
2017-05-19 14:00:00,32.38,32.53,32.37,32.53,150891.0,25.6386,25.7573,25.6306,25.7573,150891.0
2017-05-19 14:30:00,32.52,32.66,32.52,32.61,128098.0,25.7494,25.8603,25.7494,25.8207,128098.0
2017-05-19 15:00:00,32.6,32.64,32.46,32.49,179541.0,25.8127,25.8444,25.7019,25.7257,179541.0
2017-05-19 15:30:00,32.49,32.49,32.4,32.44,236467.0,25.7257,25.7257,25.6544,25.6861,236467.0
2017-05-22 09:30:00,32.28,32.4,32.19,32.28,238433.0,26.0068,26.1035,25.9343,26.0068,238433.0
2017-05-22 10:00:00,32.3,32.33,32.21,32.26,171525.0,26.0229,26.0471,25.9504,25.9907,171525.0
2017-05-22 10:30:00,32.26,32.27,32.03,32.11,177375.0,25.9907,25.9987,25.8054,25.8698,177375.0
2017-05-22 11:00:00,32.1,32.14,32.03,32.11,112419.0,25.8618,25.894,25.8054,25.8698,112419.0
2017-05-22 11:30:00,32.12,32.15,32.0,32.07,64487.0,25.8779,25.9021,25.7812,25.8376,64487.0
2017-05-22 12:00:00,32.08,32.16,32.04,32.15,64866.0,25.8457,25.9101,25.8134,25.9021,64866.0
2017-05-22 12:30:00,32.15,32.15,32.07,32.08,18699.0,25.9021,25.9021,25.8376,25.8457,18699.0
2017-05-22 13:00:00,32.08,32.14,32.07,32.07,45294.0,25.8457,25.894,25.8376,25.8376,45294.0
2017-05-22 13:30:00,32.07,32.1,31.98,32.03,51357.0,25.8376,25.8618,25.7651,25.8054,51357.0
2017-05-22 14:00:00,32.03,32.03,31.97,32.01,38168.0,25.8054,25.8054,25.757,25.7893,38168.0
2017-05-22 14:30:00,32.01,32.04,31.92,31.96,44510.0,25.7893,25.8134,25.7168,25.749,44510.0
2017-05-22 15:00:00,31.96,32.06,31.95,32.02,78757.0,25.749,25.8296,25.7409,25.7973,78757.0
2017-05-22 15:30:00,32.02,32.05,31.98,31.98,222056.0,25.7973,25.8215,25.7651,25.7651,222056.0
2017-05-23 09:30:00,32.09,32.17,31.79,31.8,214553.0,25.8537,25.9182,25.612,25.6201,214553.0
2017-05-23 10:00:00,31.8,31.91,31.71,31.84,190785.0,25.6201,25.7087,25.5476,25.6523,190785.0
2017-05-23 10:30:00,31.84,31.94,31.79,31.91,104579.0,25.6523,25.7329,25.612,25.7087,104579.0
2017-05-23 11:00:00,31.92,32.16,31.91,32.11,169672.0,25.7168,25.9101,25.7087,25.8698,169672.0
2017-05-23 11:30:00,32.12,32.16,31.9,31.91,89285.0,25.8779,25.9101,25.7006,25.7087,89285.0
2017-05-23 12:00:00,31.9,31.98,31.87,31.88,60031.0,25.7006,25.7651,25.6765,25.6845,60031.0
2017-05-23 12:30:00,31.87,31.89,31.83,31.88,32496.0,25.6765,25.6926,25.6443,25.6845,32496.0
2017-05-23 13:00:00,31.87,31.93,31.86,31.93,46086.0,25.6765,25.7248,25.6684,25.7248,46086.0
2017-05-23 13:30:00,31.92,31.94,31.84,31.87,60903.0,25.7168,25.7329,25.6523,25.6765,60903.0
2017-05-23 14:00:00,31.88,31.95,31.86,31.95,46790.0,25.6845,25.7409,25.6684,25.7409,46790.0
2017-05-23 14:30:00,31.95,31.98,31.87,31.95,76976.0,25.7409,25.7651,25.6765,25.7409,76976.0
2017-05-23 15:00:00,31.96,32.02,31.93,31.94,99364.0,25.749,25.7973,25.7248,25.7329,99364.0
2017-05-23 15:30:00,31.93,31.93,31.84,31.89,253511.0,25.7248,25.7248,25.6523,25.6926,253511.0
2017-05-24 09:30:00,31.9,32.0,31.82,31.94,143030.0,25.7006,25.7812,25.6362,25.7329,143030.0
2017-05-24 10:00:00,31.95,32.05,31.94,32.01,91670.0,25.7409,25.8215,25.7329,25.7893,91670.0
2017-05-24 10:30:00,32.02,32.11,32.0,32.07,96608.0,25.7973,25.8698,25.7812,25.8376,96608.0
2017-05-24 11:00:00,32.06,32.08,31.85,31.91,121114.0,25.8296,25.8457,25.6604,25.7087,121114.0
2017-05-24 11:30:00,31.91,31.91,31.68,31.7,177651.0,25.7087,25.7087,25.5234,25.5395,177651.0
2017-05-24 12:00:00,31.7,31.84,31.68,31.82,40082.0,25.5395,25.6523,25.5234,25.6362,40082.0
2017-05-24 12:30:00,31.8,31.84,31.77,31.77,48686.0,25.6201,25.6523,25.5959,25.5959,48686.0
2017-05-24 13:00:00,31.77,31.79,31.73,31.75,39481.0,25.5959,25.612,25.5637,25.5798,39481.0
2017-05-24 13:30:00,31.75,31.77,31.69,31.7,50520.0,25.5798,25.5959,25.5315,25.5395,50520.0
2017-05-24 14:00:00,31.69,31.79,31.68,31.74,73288.0,25.5315,25.612,25.5234,25.5717,73288.0
2017-05-24 14:30:00,31.74,31.75,31.64,31.67,56656.0,25.5717,25.5798,25.4912,25.5153,56656.0
2017-05-24 15:00:00,31.67,31.75,31.67,31.75,89763.0,25.5153,25.5798,25.5153,25.5798,89763.0
2017-05-24 15:30:00,31.75,31.78,31.72,31.75,235639.0,25.5798,25.604,25.5556,25.5798,235639.0
2017-05-25 09:30:00,31.88,32.06,31.71,32.0,187867.0,25.6845,25.8296,25.5476,25.7812,187867.0
2017-05-25 10:00:00,32.01,32.04,31.9,32.0,126458.0,25.7893,25.8134,25.7006,25.7812,126458.0
2017-05-25 10:30:00,31.99,32.05,31.92,31.92,261695.0,25.7732,25.8215,25.7168,25.7168,261695.0
2017-05-25 11:00:00,31.92,31.95,31.75,31.89,388579.0,25.7168,25.7409,25.5798,25.6926,388579.0
2017-05-25 11:30:00,31.89,31.89,31.52,31.64,317874.0,25.6926,25.6926,25.3945,25.4912,317874.0
2017-05-25 12:00:00,31.64,31.72,31.37,31.46,202217.0,25.4912,25.5556,25.2736,25.3462,202217.0
2017-05-25 12:30:00,31.46,31.53,31.38,31.43,144534.0,25.3462,25.4026,25.2817,25.322,144534.0
2017-05-25 13:00:00,31.42,31.44,31.3,31.31,121302.0,25.3139,25.33,25.2173,25.2253,121302.0
2017-05-25 13:30:00,31.31,31.31,31.16,31.24,177533.0,25.2253,25.2253,25.1045,25.1689,177533.0
2017-05-25 14:00:00,31.25,31.28,31.19,31.21,119003.0,25.177,25.2011,25.1286,25.1447,119003.0
2017-05-25 14:30:00,31.21,31.26,30.99,31.05,167055.0,25.1447,25.185,24.9675,25.0158,167055.0
2017-05-25 15:00:00,31.05,31.16,31.02,31.08,210264.0,25.0158,25.1045,24.9917,25.04,210264.0
2017-05-25 15:30:00,31.07,31.15,31.01,31.03,464185.0,25.0319,25.0964,24.9836,24.9997,464185.0
2017-05-26 09:30:00,31.13,31.42,31.09,31.23,466215.0,25.0803,25.3139,25.0481,25.1609,466215.0
2017-05-26 10:00:00,31.24,31.37,31.23,31.27,169692.0,25.1689,25.2736,25.1609,25.1931,169692.0
2017-05-26 10:30:00,31.27,31.3,31.08,31.15,182104.0,25.1931,25.2173,25.04,25.0964,182104.0
2017-05-26 11:00:00,31.15,31.26,31.14,31.19,117032.0,25.0964,25.185,25.0883,25.1286,117032.0
2017-05-26 11:30:00,31.19,31.23,31.17,31.22,109208.0,25.1286,25.1609,25.1125,25.1528,109208.0
2017-05-26 12:00:00,31.23,31.31,31.22,31.23,67192.0,25.1609,25.2253,25.1528,25.1609,67192.0
2017-05-26 12:30:00,31.23,31.3,31.21,31.27,47711.0,25.1609,25.2173,25.1447,25.1931,47711.0
2017-05-26 13:00:00,31.29,31.29,31.18,31.19,66995.0,25.2092,25.2092,25.1206,25.1286,66995.0
2017-05-26 13:30:00,31.19,31.24,31.15,31.23,84964.0,25.1286,25.1689,25.0964,25.1609,84964.0
2017-05-26 14:00:00,31.23,31.25,31.17,31.23,97425.0,25.1609,25.177,25.1125,25.1609,97425.0
2017-05-26 14:30:00,31.23,31.23,31.15,31.17,156938.0,25.1609,25.1609,25.0964,25.1125,156938.0
2017-05-26 15:00:00,31.17,31.22,31.15,31.17,82886.0,25.1125,25.1528,25.0964,25.1125,82886.0
2017-05-26 15:30:00,31.17,31.19,31.13,31.13,213314.0,25.1125,25.1286,25.0803,25.0803,213314.0
2017-05-30 09:30:00,31.12,31.15,30.77,30.87,220113.0,25.0722,25.0964,24.7903,24.8708,220113.0
2017-05-30 10:00:00,30.87,30.9,30.75,30.77,149248.0,24.8708,24.895,24.7741,24.7903,149248.0
2017-05-30 10:30:00,30.78,30.87,30.77,30.87,175814.0,24.7983,24.8708,24.7903,24.8708,175814.0
2017-05-30 11:00:00,30.87,30.92,30.74,30.77,247307.0,24.8708,24.9111,24.7661,24.7903,247307.0
2017-05-30 11:30:00,30.76,30.81,30.75,30.78,77375.0,24.7822,24.8225,24.7741,24.7983,77375.0
2017-05-30 12:00:00,30.77,30.8,30.65,30.68,117208.0,24.7903,24.8144,24.6936,24.7177,117208.0
2017-05-30 12:30:00,30.69,30.72,30.66,30.67,42059.0,24.7258,24.75,24.7016,24.7097,42059.0
2017-05-30 13:00:00,30.67,30.7,30.65,30.68,52129.0,24.7097,24.7339,24.6936,24.7177,52129.0
2017-05-30 13:30:00,30.69,30.71,30.66,30.68,63438.0,24.7258,24.7419,24.7016,24.7177,63438.0
2017-05-30 14:00:00,30.68,30.75,30.63,30.66,200099.0,24.7177,24.7741,24.6775,24.7016,200099.0
2017-05-30 14:30:00,30.66,30.66,30.58,30.61,217725.0,24.7016,24.7016,24.6372,24.6613,217725.0
2017-05-30 15:00:00,30.61,30.63,30.49,30.5,267873.0,24.6613,24.6775,24.5647,24.5727,267873.0
2017-05-30 15:30:00,30.5,30.58,30.47,30.52,461563.0,24.5727,24.6372,24.5486,24.5888,461563.0
2017-05-31 09:30:00,30.4,30.42,30.2,30.24,407190.0,24.4922,24.5083,24.331,24.3632,407190.0
2017-05-31 10:00:00,30.24,30.27,30.08,30.24,150243.0,24.3632,24.3874,24.2343,24.3632,150243.0
2017-05-31 10:30:00,30.24,30.36,30.18,30.34,117269.0,24.3632,24.4599,24.3149,24.4438,117269.0
2017-05-31 11:00:00,30.34,30.36,30.12,30.14,118174.0,24.4438,24.4599,24.2666,24.2827,118174.0
2017-05-31 11:30:00,30.15,30.31,30.11,30.3,169216.0,24.2907,24.4196,24.2585,24.4116,169216.0
2017-05-31 12:00:00,30.3,30.48,30.29,30.43,332615.0,24.4116,24.5566,24.4035,24.5163,332615.0
2017-05-31 12:30:00,30.42,30.43,30.35,30.39,266597.0,24.5083,24.5163,24.4519,24.4841,266597.0
2017-05-31 13:00:00,30.39,30.39,30.28,30.29,129415.0,24.4841,24.4841,24.3955,24.4035,129415.0
2017-05-31 13:30:00,30.28,30.32,30.25,30.32,152299.0,24.3955,24.4277,24.3713,24.4277,152299.0
2017-05-31 14:00:00,30.32,30.42,30.28,30.36,226336.0,24.4277,24.5083,24.3955,24.4599,226336.0
2017-05-31 14:30:00,30.37,30.37,30.3,30.31,64348.0,24.468,24.468,24.4116,24.4196,64348.0
2017-05-31 15:00:00,30.3,30.36,30.24,30.32,109509.0,24.4116,24.4599,24.3632,24.4277,109509.0
2017-05-31 15:30:00,30.32,30.37,30.28,30.3,575618.0,24.4277,24.468,24.3955,24.4116,575618.0
2017-06-01 09:30:00,30.36,30.43,30.23,30.41,210477.0,24.4599,24.5163,24.3552,24.5002,210477.0
2017-06-01 10:00:00,30.4,30.52,30.35,30.52,199038.0,24.4922,24.5888,24.4519,24.5888,199038.0
2017-06-01 10:30:00,30.52,30.53,30.38,30.44,236779.0,24.5888,24.5969,24.476,24.5244,236779.0
2017-06-01 11:00:00,30.46,30.62,30.42,30.5,444413.0,24.5405,24.6694,24.5083,24.5727,444413.0
2017-06-01 11:30:00,30.51,30.69,30.47,30.68,225438.0,24.5808,24.7258,24.5486,24.7177,225438.0
2017-06-01 12:00:00,30.68,30.78,30.63,30.77,92820.0,24.7177,24.7983,24.6775,24.7903,92820.0
2017-06-01 12:30:00,30.76,30.84,30.72,30.8,80277.0,24.7822,24.8466,24.75,24.8144,80277.0
2017-06-01 13:00:00,30.8,30.88,30.75,30.87,57371.0,24.8144,24.8789,24.7741,24.8708,57371.0
2017-06-01 13:30:00,30.86,30.91,30.83,30.84,87652.0,24.8628,24.903,24.8386,24.8466,87652.0
2017-06-01 14:00:00,30.83,30.88,30.77,30.78,95228.0,24.8386,24.8789,24.7903,24.7983,95228.0
2017-06-01 14:30:00,30.77,30.87,30.7,30.72,345033.0,24.7903,24.8708,24.7339,24.75,345033.0
2017-06-01 15:00:00,30.73,30.79,30.66,30.68,750332.0,24.758,24.8064,24.7016,24.7177,750332.0
2017-06-01 15:30:00,30.69,30.81,30.63,30.8,326412.0,24.7258,24.8225,24.6775,24.8144,326412.0
2017-06-02 09:30:00,30.61,30.61,30.35,30.37,327910.0,24.6613,24.6613,24.4519,24.468,327910.0
2017-06-02 10:00:00,30.37,30.45,30.32,30.36,150735.0,24.468,24.5324,24.4277,24.4599,150735.0
2017-06-02 10:30:00,30.37,30.42,30.26,30.35,89543.0,24.468,24.5083,24.3794,24.4519,89543.0
2017-06-02 11:00:00,30.35,30.5,30.3,30.45,137922.0,24.4519,24.5727,24.4116,24.5324,137922.0
2017-06-02 11:30:00,30.47,30.54,30.46,30.49,49937.0,24.5486,24.6049,24.5405,24.5647,49937.0
2017-06-02 12:00:00,30.49,30.56,30.46,30.55,27641.0,24.5647,24.6211,24.5405,24.613,27641.0
2017-06-02 12:30:00,30.55,30.55,30.49,30.51,30718.0,24.613,24.613,24.5647,24.5808,30718.0
2017-06-02 13:00:00,30.51,30.53,30.45,30.5,52903.0,24.5808,24.5969,24.5324,24.5727,52903.0
2017-06-02 13:30:00,30.5,30.54,30.44,30.45,81558.0,24.5727,24.6049,24.5244,24.5324,81558.0
2017-06-02 14:00:00,30.45,30.46,30.39,30.41,80398.0,24.5324,24.5405,24.4841,24.5002,80398.0
2017-06-02 14:30:00,30.41,30.52,30.41,30.52,65506.0,24.5002,24.5888,24.5002,24.5888,65506.0
2017-06-02 15:00:00,30.52,30.54,30.44,30.5,77817.0,24.5888,24.6049,24.5244,24.5727,77817.0
2017-06-02 15:30:00,30.5,30.52,30.4,30.43,142242.0,24.5727,24.5888,24.4922,24.5163,142242.0
2017-06-05 09:30:00,30.41,30.45,30.31,30.41,78623.0,24.5002,24.5324,24.4196,24.5002,78623.0
2017-06-05 10:00:00,30.4,30.54,30.4,30.5,62104.0,24.4922,24.6049,24.4922,24.5727,62104.0
2017-06-05 10:30:00,30.51,30.51,30.44,30.46,61419.0,24.5808,24.5808,24.5244,24.5405,61419.0
2017-06-05 11:00:00,30.46,30.46,30.29,30.35,207704.0,24.5405,24.5405,24.4035,24.4519,207704.0
2017-06-05 11:30:00,30.35,30.4,30.27,30.3,82605.0,24.4519,24.4922,24.3874,24.4116,82605.0
2017-06-05 12:00:00,30.29,30.45,30.28,30.44,30246.0,24.4035,24.5324,24.3955,24.5244,30246.0
2017-06-05 12:30:00,30.44,30.48,30.43,30.47,31485.0,24.5244,24.5566,24.5163,24.5486,31485.0
2017-06-05 13:00:00,30.47,30.52,30.47,30.52,38647.0,24.5486,24.5888,24.5486,24.5888,38647.0
2017-06-05 13:30:00,30.51,30.51,30.42,30.47,51160.0,24.5808,24.5808,24.5083,24.5486,51160.0
2017-06-05 14:00:00,30.47,30.48,30.44,30.46,36668.0,24.5486,24.5566,24.5244,24.5405,36668.0
2017-06-05 14:30:00,30.46,30.51,30.44,30.5,29918.0,24.5405,24.5808,24.5244,24.5727,29918.0
2017-06-05 15:00:00,30.51,30.62,30.5,30.58,64103.0,24.5808,24.6694,24.5727,24.6372,64103.0
2017-06-05 15:30:00,30.58,30.59,30.51,30.51,107150.0,24.6372,24.6452,24.5808,24.5808,107150.0
2017-06-06 09:30:00,30.25,30.29,30.16,30.26,365478.0,24.3713,24.4035,24.2988,24.3794,365478.0
2017-06-06 10:00:00,30.28,30.36,30.23,30.28,197375.0,24.3955,24.4599,24.3552,24.3955,197375.0
2017-06-06 10:30:00,30.28,30.29,30.18,30.24,89736.0,24.3955,24.4035,24.3149,24.3632,89736.0
2017-06-06 11:00:00,30.25,30.28,30.2,30.21,60259.0,24.3713,24.3955,24.331,24.3391,60259.0
2017-06-06 11:30:00,30.21,30.4,30.2,30.37,74286.0,24.3391,24.4922,24.331,24.468,74286.0
2017-06-06 12:00:00,30.37,30.42,30.34,30.38,82668.0,24.468,24.5083,24.4438,24.476,82668.0
2017-06-06 12:30:00,30.39,30.46,30.37,30.39,215512.0,24.4841,24.5405,24.468,24.4841,215512.0
2017-06-06 13:00:00,30.38,30.46,30.37,30.42,130063.0,24.476,24.5405,24.468,24.5083,130063.0
2017-06-06 13:30:00,30.42,30.43,30.38,30.39,64942.0,24.5083,24.5163,24.476,24.4841,64942.0
2017-06-06 14:00:00,30.4,30.53,30.39,30.52,152901.0,24.4922,24.5969,24.4841,24.5888,152901.0
2017-06-06 14:30:00,30.52,30.62,30.52,30.6,164175.0,24.5888,24.6694,24.5888,24.6533,164175.0
2017-06-06 15:00:00,30.6,30.62,30.51,30.61,132172.0,24.6533,24.6694,24.5808,24.6613,132172.0
2017-06-06 15:30:00,30.61,30.62,30.51,30.51,408302.0,24.6613,24.6694,24.5808,24.5808,408302.0
2017-06-07 09:30:00,30.39,30.55,30.34,30.54,253414.0,24.4841,24.613,24.4438,24.6049,253414.0
2017-06-07 10:00:00,30.54,30.56,30.35,30.39,129373.0,24.6049,24.6211,24.4519,24.4841,129373.0
2017-06-07 10:30:00,30.37,30.39,30.08,30.15,435871.0,24.468,24.4841,24.2343,24.2907,435871.0
2017-06-07 11:00:00,30.15,30.16,29.8,29.81,220561.0,24.2907,24.2988,24.0088,24.0168,220561.0
2017-06-07 11:30:00,29.8,29.88,29.69,29.71,132980.0,24.0088,24.0732,23.9201,23.9362,132980.0
2017-06-07 12:00:00,29.7,29.78,29.67,29.73,93460.0,23.9282,23.9926,23.904,23.9524,93460.0
2017-06-07 12:30:00,29.73,29.73,29.65,29.71,82100.0,23.9524,23.9524,23.8879,23.9362,82100.0
2017-06-07 13:00:00,29.72,29.72,29.62,29.67,93125.0,23.9443,23.9443,23.8637,23.904,93125.0
2017-06-07 13:30:00,29.67,29.7,29.64,29.69,80468.0,23.904,23.9282,23.8799,23.9201,80468.0
2017-06-07 14:00:00,29.69,29.75,29.66,29.69,165125.0,23.9201,23.9685,23.896,23.9201,165125.0
2017-06-07 14:30:00,29.7,29.79,29.69,29.71,210997.0,23.9282,24.0007,23.9201,23.9362,210997.0
2017-06-07 15:00:00,29.71,29.72,29.64,29.7,194396.0,23.9362,23.9443,23.8799,23.9282,194396.0
2017-06-07 15:30:00,29.7,29.73,29.65,29.73,342022.0,23.9282,23.9524,23.8879,23.9524,342022.0
2017-06-08 09:30:00,29.99,30.27,29.93,30.2,341338.0,24.1618,24.3874,24.1135,24.331,341338.0
2017-06-08 10:00:00,30.2,30.37,30.15,30.25,787961.0,24.331,24.468,24.2907,24.3713,787961.0
2017-06-08 10:30:00,30.29,30.33,30.21,30.23,230400.0,24.4035,24.4358,24.3391,24.3552,230400.0
2017-06-08 11:00:00,30.23,30.26,30.13,30.19,156953.0,24.3552,24.3794,24.2746,24.323,156953.0
2017-06-08 11:30:00,30.19,30.28,30.08,30.11,334540.0,24.323,24.3955,24.2343,24.2585,334540.0
2017-06-08 12:00:00,30.11,30.25,30.08,30.21,515800.0,24.2585,24.3713,24.2343,24.3391,515800.0
2017-06-08 12:30:00,30.22,30.42,30.19,30.37,343632.0,24.3471,24.5083,24.323,24.468,343632.0
2017-06-08 13:00:00,30.37,30.45,30.35,30.4,127322.0,24.468,24.5324,24.4519,24.4922,127322.0
2017-06-08 13:30:00,30.4,30.43,30.38,30.42,81965.0,24.4922,24.5163,24.476,24.5083,81965.0
2017-06-08 14:00:00,30.42,30.42,30.32,30.34,84844.0,24.5083,24.5083,24.4277,24.4438,84844.0
2017-06-08 14:30:00,30.34,30.39,30.33,30.37,83705.0,24.4438,24.4841,24.4358,24.468,83705.0
2017-06-08 15:00:00,30.37,30.39,30.3,30.31,95377.0,24.468,24.4841,24.4116,24.4196,95377.0
2017-06-08 15:30:00,30.32,30.36,30.24,30.32,425819.0,24.4277,24.4599,24.3632,24.4277,425819.0
2017-06-09 09:30:00,30.36,30.61,30.36,30.46,241480.0,24.4599,24.6613,24.4599,24.5405,241480.0
2017-06-09 10:00:00,30.47,30.56,30.41,30.56,89791.0,24.5486,24.6211,24.5002,24.6211,89791.0
2017-06-09 10:30:00,30.56,30.72,30.55,30.7,141542.0,24.6211,24.75,24.613,24.7339,141542.0
2017-06-09 11:00:00,30.71,30.78,30.69,30.71,110608.0,24.7419,24.7983,24.7258,24.7419,110608.0
2017-06-09 11:30:00,30.72,30.93,30.71,30.92,125358.0,24.75,24.9192,24.7419,24.9111,125358.0
2017-06-09 12:00:00,30.92,30.94,30.82,30.84,67062.0,24.9111,24.9272,24.8305,24.8466,67062.0
2017-06-09 12:30:00,30.84,30.97,30.83,30.95,54807.0,24.8466,24.9514,24.8386,24.9353,54807.0
2017-06-09 13:00:00,30.96,31.1,30.95,31.04,96233.0,24.9433,25.0561,24.9353,25.0078,96233.0
2017-06-09 13:30:00,31.04,31.08,31.01,31.03,74280.0,25.0078,25.04,24.9836,24.9997,74280.0
2017-06-09 14:00:00,31.03,31.08,30.94,31.07,68524.0,24.9997,25.04,24.9272,25.0319,68524.0
2017-06-09 14:30:00,31.06,31.27,30.94,30.97,171270.0,25.0239,25.1931,24.9272,24.9514,171270.0
2017-06-09 15:00:00,30.97,31.17,30.94,31.15,177725.0,24.9514,25.1125,24.9272,25.0964,177725.0
2017-06-09 15:30:00,31.16,31.16,31.02,31.09,253447.0,25.1045,25.1045,24.9917,25.0481,253447.0
2017-06-12 09:30:00,31.35,31.45,31.18,31.28,541651.0,25.2575,25.3381,25.1206,25.2011,541651.0
2017-06-12 10:00:00,31.28,31.3,31.11,31.3,236052.0,25.2011,25.2173,25.0642,25.2173,236052.0
2017-06-12 10:30:00,31.29,31.32,31.07,31.09,118703.0,25.2092,25.2334,25.0319,25.0481,118703.0
2017-06-12 11:00:00,31.1,31.13,30.81,30.97,196745.0,25.0561,25.0803,24.8225,24.9514,196745.0
2017-06-12 11:30:00,30.96,30.99,30.87,30.93,158715.0,24.9433,24.9675,24.8708,24.9192,158715.0
2017-06-12 12:00:00,30.93,30.93,30.79,30.86,93445.0,24.9192,24.9192,24.8064,24.8628,93445.0
2017-06-12 12:30:00,30.86,30.89,30.77,30.8,81224.0,24.8628,24.8869,24.7903,24.8144,81224.0
2017-06-12 13:00:00,30.8,30.85,30.78,30.84,54747.0,24.8144,24.8547,24.7983,24.8466,54747.0
2017-06-12 13:30:00,30.83,30.87,30.79,30.82,57801.0,24.8386,24.8708,24.8064,24.8305,57801.0
2017-06-12 14:00:00,30.82,30.83,30.75,30.77,62722.0,24.8305,24.8386,24.7741,24.7903,62722.0
2017-06-12 14:30:00,30.77,30.79,30.7,30.79,75648.0,24.7903,24.8064,24.7339,24.8064,75648.0
2017-06-12 15:00:00,30.79,30.86,30.78,30.84,94802.0,24.8064,24.8628,24.7983,24.8466,94802.0
2017-06-12 15:30:00,30.83,30.86,30.76,30.86,275257.0,24.8386,24.8628,24.7822,24.8628,275257.0
2017-06-13 09:30:00,30.93,31.21,30.89,31.18,208220.0,24.9192,25.1447,24.8869,25.1206,208220.0
2017-06-13 10:00:00,31.19,31.32,31.14,31.31,225143.0,25.1286,25.2334,25.0883,25.2253,225143.0
2017-06-13 10:30:00,31.3,31.39,31.26,31.28,172389.0,25.2173,25.2898,25.185,25.2011,172389.0
2017-06-13 11:00:00,31.29,31.3,31.17,31.26,101045.0,25.2092,25.2173,25.1125,25.185,101045.0
2017-06-13 11:30:00,31.27,31.49,31.23,31.3,192054.0,25.1931,25.3703,25.1609,25.2173,192054.0
2017-06-13 12:00:00,31.3,31.43,31.27,31.38,102893.0,25.2173,25.322,25.1931,25.2817,102893.0
2017-06-13 12:30:00,31.38,31.38,31.23,31.25,70074.0,25.2817,25.2817,25.1609,25.177,70074.0
2017-06-13 13:00:00,31.26,31.36,31.26,31.34,40993.0,25.185,25.2656,25.185,25.2495,40993.0
2017-06-13 13:30:00,31.35,31.37,31.31,31.35,44549.0,25.2575,25.2736,25.2253,25.2575,44549.0
2017-06-13 14:00:00,31.35,31.46,31.34,31.41,87454.0,25.2575,25.3462,25.2495,25.3059,87454.0
2017-06-13 14:30:00,31.41,31.46,31.37,31.38,107727.0,25.3059,25.3462,25.2736,25.2817,107727.0
2017-06-13 15:00:00,31.39,31.45,31.37,31.38,125249.0,25.2898,25.3381,25.2736,25.2817,125249.0
2017-06-13 15:30:00,31.39,31.4,31.33,31.4,236997.0,25.2898,25.2978,25.2414,25.2978,236997.0
2017-06-14 09:30:00,31.52,31.56,31.27,31.29,410640.0,25.3945,25.4267,25.1931,25.2092,410640.0
2017-06-14 10:00:00,31.29,31.51,31.24,31.51,130992.0,25.2092,25.3864,25.1689,25.3864,130992.0
2017-06-14 10:30:00,31.49,31.52,30.84,30.86,382773.0,25.3703,25.3945,24.8466,24.8628,382773.0
2017-06-14 11:00:00,30.86,30.86,30.65,30.7,169899.0,24.8628,24.8628,24.6936,24.7339,169899.0
2017-06-14 11:30:00,30.7,30.81,30.69,30.72,144404.0,24.7339,24.8225,24.7258,24.75,144404.0
2017-06-14 12:00:00,30.72,30.79,30.66,30.72,64911.0,24.75,24.8064,24.7016,24.75,64911.0
2017-06-14 12:30:00,30.73,30.76,30.68,30.71,38463.0,24.758,24.7822,24.7177,24.7419,38463.0
2017-06-14 13:00:00,30.71,30.73,30.57,30.58,82419.0,24.7419,24.758,24.6291,24.6372,82419.0
2017-06-14 13:30:00,30.58,30.62,30.54,30.57,118094.0,24.6372,24.6694,24.6049,24.6291,118094.0
2017-06-14 14:00:00,30.58,30.6,30.44,30.5,73352.0,24.6372,24.6533,24.5244,24.5727,73352.0
2017-06-14 14:30:00,30.51,30.57,30.44,30.52,104678.0,24.5808,24.6291,24.5244,24.5888,104678.0
2017-06-14 15:00:00,30.52,30.7,30.49,30.6,147434.0,24.5888,24.7339,24.5647,24.6533,147434.0
2017-06-14 15:30:00,30.61,30.76,30.6,30.76,412867.0,24.6613,24.7822,24.6533,24.7822,412867.0
2017-06-15 09:30:00,30.06,30.75,30.06,30.72,606992.0,24.2182,24.7741,24.2182,24.75,606992.0
2017-06-15 10:00:00,30.72,30.75,30.54,30.63,176115.0,24.75,24.7741,24.6049,24.6775,176115.0
2017-06-15 10:30:00,30.63,30.65,30.4,30.51,170487.0,24.6775,24.6936,24.4922,24.5808,170487.0
2017-06-15 11:00:00,30.52,30.6,30.46,30.57,112390.0,24.5888,24.6533,24.5405,24.6291,112390.0
2017-06-15 11:30:00,30.58,30.65,30.49,30.63,147858.0,24.6372,24.6936,24.5647,24.6775,147858.0
2017-06-15 12:00:00,30.63,30.65,30.45,30.54,101044.0,24.6775,24.6936,24.5324,24.6049,101044.0
2017-06-15 12:30:00,30.56,30.63,30.56,30.59,55729.0,24.6211,24.6775,24.6211,24.6452,55729.0
2017-06-15 13:00:00,30.59,30.64,30.55,30.57,67183.0,24.6452,24.6855,24.613,24.6291,67183.0
2017-06-15 13:30:00,30.58,30.65,30.52,30.52,54281.0,24.6372,24.6936,24.5888,24.5888,54281.0
2017-06-15 14:00:00,30.52,30.6,30.5,30.56,77835.0,24.5888,24.6533,24.5727,24.6211,77835.0
2017-06-15 14:30:00,30.57,30.59,30.44,30.44,93679.0,24.6291,24.6452,24.5244,24.5244,93679.0
2017-06-15 15:00:00,30.44,30.55,30.44,30.48,107030.0,24.5244,24.613,24.5244,24.5566,107030.0
2017-06-15 15:30:00,30.49,30.5,30.39,30.49,253747.0,24.5647,24.5727,24.4841,24.5647,253747.0
2017-06-16 09:30:00,30.42,30.64,30.4,30.48,163521.0,24.5083,24.6855,24.4922,24.5566,163521.0
2017-06-16 10:00:00,30.48,30.63,30.48,30.58,79778.0,24.5566,24.6775,24.5566,24.6372,79778.0
2017-06-16 10:30:00,30.58,30.83,30.58,30.78,118197.0,24.6372,24.8386,24.6372,24.7983,118197.0
2017-06-16 11:00:00,30.78,30.88,30.77,30.84,110657.0,24.7983,24.8789,24.7903,24.8466,110657.0
2017-06-16 11:30:00,30.84,30.92,30.82,30.85,107557.0,24.8466,24.9111,24.8305,24.8547,107557.0
2017-06-16 12:00:00,30.86,30.88,30.83,30.84,48068.0,24.8628,24.8789,24.8386,24.8466,48068.0
2017-06-16 12:30:00,30.84,30.85,30.75,30.78,50392.0,24.8466,24.8547,24.7741,24.7983,50392.0
2017-06-16 13:00:00,30.77,30.85,30.75,30.85,37850.0,24.7903,24.8547,24.7741,24.8547,37850.0
2017-06-16 13:30:00,30.85,30.85,30.81,30.82,53833.0,24.8547,24.8547,24.8225,24.8305,53833.0
2017-06-16 14:00:00,30.82,30.82,30.76,30.8,72352.0,24.8305,24.8305,24.7822,24.8144,72352.0
2017-06-16 14:30:00,30.8,30.86,30.77,30.85,55746.0,24.8144,24.8628,24.7903,24.8547,55746.0
2017-06-16 15:00:00,30.85,30.94,30.84,30.91,85635.0,24.8547,24.9272,24.8466,24.903,85635.0
2017-06-16 15:30:00,30.92,31.03,30.92,31.02,270808.0,24.9111,24.9997,24.9111,24.9917,270808.0
2017-06-19 09:30:00,31.04,31.29,31.02,31.05,160136.0,25.0078,25.2092,24.9917,25.0158,160136.0
2017-06-19 10:00:00,31.05,31.25,31.02,31.24,107897.0,25.0158,25.177,24.9917,25.1689,107897.0
2017-06-19 10:30:00,31.24,31.33,31.2,31.24,160577.0,25.1689,25.2414,25.1367,25.1689,160577.0
2017-06-19 11:00:00,31.24,31.26,31.09,31.12,97999.0,25.1689,25.185,25.0481,25.0722,97999.0
2017-06-19 11:30:00,31.12,31.19,31.06,31.08,77393.0,25.0722,25.1286,25.0239,25.04,77393.0
2017-06-19 12:00:00,31.07,31.12,31.04,31.08,36925.0,25.0319,25.0722,25.0078,25.04,36925.0
2017-06-19 12:30:00,31.09,31.16,31.05,31.15,45556.0,25.0481,25.1045,25.0158,25.0964,45556.0
2017-06-19 13:00:00,31.15,31.23,31.14,31.14,57681.0,25.0964,25.1609,25.0883,25.0883,57681.0
2017-06-19 13:30:00,31.15,31.17,31.07,31.08,47168.0,25.0964,25.1125,25.0319,25.04,47168.0
2017-06-19 14:00:00,31.08,31.09,30.91,30.97,61181.0,25.04,25.0481,24.903,24.9514,61181.0
2017-06-19 14:30:00,30.98,31.01,30.97,30.98,52313.0,24.9594,24.9836,24.9514,24.9594,52313.0
2017-06-19 15:00:00,30.97,31.06,30.94,31.05,65725.0,24.9514,25.0239,24.9272,25.0158,65725.0
2017-06-19 15:30:00,31.05,31.06,30.93,30.96,246737.0,25.0158,25.0239,24.9192,24.9433,246737.0
2017-06-20 09:30:00,30.4,30.42,29.95,29.95,438749.0,24.4922,24.5083,24.1296,24.1296,438749.0
2017-06-20 10:00:00,29.95,30.08,29.93,30.05,138330.0,24.1296,24.2343,24.1135,24.2102,138330.0
2017-06-20 10:30:00,30.05,30.13,30.0,30.04,132702.0,24.2102,24.2746,24.1699,24.2021,132702.0
2017-06-20 11:00:00,30.04,30.15,30.0,30.11,153638.0,24.2021,24.2907,24.1699,24.2585,153638.0
2017-06-20 11:30:00,30.11,30.22,30.07,30.2,154948.0,24.2585,24.3471,24.2263,24.331,154948.0
2017-06-20 12:00:00,30.19,30.24,30.16,30.16,95165.0,24.323,24.3632,24.2988,24.2988,95165.0
2017-06-20 12:30:00,30.15,30.2,30.1,30.19,76930.0,24.2907,24.331,24.2505,24.323,76930.0
2017-06-20 13:00:00,30.2,30.26,30.2,30.22,78988.0,24.331,24.3794,24.331,24.3471,78988.0
2017-06-20 13:30:00,30.23,30.3,30.19,30.3,92364.0,24.3552,24.4116,24.323,24.4116,92364.0
2017-06-20 14:00:00,30.29,30.41,30.27,30.4,151805.0,24.4035,24.5002,24.3874,24.4922,151805.0
2017-06-20 14:30:00,30.4,30.41,30.26,30.26,92944.0,24.4922,24.5002,24.3794,24.3794,92944.0
2017-06-20 15:00:00,30.26,30.33,30.25,30.33,79669.0,24.3794,24.4358,24.3713,24.4358,79669.0
2017-06-20 15:30:00,30.33,30.35,30.28,30.32,210045.0,24.4358,24.4519,24.3955,24.4277,210045.0
2017-06-21 09:30:00,30.42,30.42,30.0,30.06,481238.0,24.5083,24.5083,24.1699,24.2182,481238.0
2017-06-21 10:00:00,30.05,30.3,29.97,30.26,262604.0,24.2102,24.4116,24.1457,24.3794,262604.0
2017-06-21 10:30:00,30.28,30.37,30.12,30.12,293591.0,24.3955,24.468,24.2666,24.2666,293591.0
2017-06-21 11:00:00,30.11,30.13,29.84,29.88,288312.0,24.2585,24.2746,24.041,24.0732,288312.0
2017-06-21 11:30:00,29.88,29.88,29.74,29.84,195264.0,24.0732,24.0732,23.9604,24.041,195264.0
2017-06-21 12:00:00,29.84,29.85,29.74,29.8,337076.0,24.041,24.049,23.9604,24.0088,337076.0
2017-06-21 12:30:00,29.8,29.81,29.67,29.67,161614.0,24.0088,24.0168,23.904,23.904,161614.0
2017-06-21 13:00:00,29.67,29.88,29.67,29.88,107029.0,23.904,24.0732,23.904,24.0732,107029.0
2017-06-21 13:30:00,29.87,29.88,29.79,29.8,102216.0,24.0652,24.0732,24.0007,24.0088,102216.0
2017-06-21 14:00:00,29.81,29.85,29.72,29.72,151654.0,24.0168,24.049,23.9443,23.9443,151654.0
2017-06-21 14:30:00,29.72,29.95,29.72,29.93,112875.0,23.9443,24.1296,23.9443,24.1135,112875.0
2017-06-21 15:00:00,29.93,29.98,29.88,29.92,107706.0,24.1135,24.1538,24.0732,24.1054,107706.0
2017-06-21 15:30:00,29.91,29.97,29.82,29.95,476496.0,24.0974,24.1457,24.0249,24.1296,476496.0
2017-06-22 09:30:00,29.76,30.04,29.68,29.93,321345.0,23.9765,24.2021,23.9121,24.1135,321345.0
2017-06-22 10:00:00,29.94,29.97,29.82,29.88,139930.0,24.1215,24.1457,24.0249,24.0732,139930.0
2017-06-22 10:30:00,29.88,30.06,29.86,29.93,177357.0,24.0732,24.2182,24.0571,24.1135,177357.0
2017-06-22 11:00:00,29.93,30.11,29.92,30.01,199510.0,24.1135,24.2585,24.1054,24.1779,199510.0
2017-06-22 11:30:00,30.0,30.01,29.96,30.01,94119.0,24.1699,24.1779,24.1377,24.1779,94119.0
2017-06-22 12:00:00,30.01,30.07,29.98,30.07,42223.0,24.1779,24.2263,24.1538,24.2263,42223.0
2017-06-22 12:30:00,30.07,30.1,30.04,30.08,76593.0,24.2263,24.2505,24.2021,24.2343,76593.0
2017-06-22 13:00:00,30.08,30.08,29.89,29.9,71949.0,24.2343,24.2343,24.0813,24.0893,71949.0
2017-06-22 13:30:00,29.89,29.94,29.85,29.92,39810.0,24.0813,24.1215,24.049,24.1054,39810.0
2017-06-22 14:00:00,29.92,30.02,29.89,29.99,124567.0,24.1054,24.186,24.0813,24.1618,124567.0
2017-06-22 14:30:00,29.98,30.01,29.94,29.99,45114.0,24.1538,24.1779,24.1215,24.1618,45114.0
2017-06-22 15:00:00,30.0,30.0,29.93,29.95,103791.0,24.1699,24.1699,24.1135,24.1296,103791.0
2017-06-22 15:30:00,29.95,30.03,29.89,29.95,624859.0,24.1296,24.1941,24.0813,24.1296,624859.0
2017-06-23 09:30:00,29.86,30.03,29.76,30.03,268109.0,24.0571,24.1941,23.9765,24.1941,268109.0
2017-06-23 10:00:00,30.03,30.1,29.87,29.88,122346.0,24.1941,24.2505,24.0652,24.0732,122346.0
2017-06-23 10:30:00,29.89,30.0,29.89,29.94,127375.0,24.0813,24.1699,24.0813,24.1215,127375.0
2017-06-23 11:00:00,29.94,29.98,29.9,29.93,127233.0,24.1215,24.1538,24.0893,24.1135,127233.0
2017-06-23 11:30:00,29.93,29.93,29.86,29.92,85444.0,24.1135,24.1135,24.0571,24.1054,85444.0
2017-06-23 12:00:00,29.92,29.97,29.85,29.87,70053.0,24.1054,24.1457,24.049,24.0652,70053.0
2017-06-23 12:30:00,29.86,29.92,29.86,29.88,43027.0,24.0571,24.1054,24.0571,24.0732,43027.0
2017-06-23 13:00:00,29.87,29.87,29.78,29.8,45252.0,24.0652,24.0652,23.9926,24.0088,45252.0
2017-06-23 13:30:00,29.8,29.83,29.75,29.75,64019.0,24.0088,24.0329,23.9685,23.9685,64019.0
2017-06-23 14:00:00,29.75,29.81,29.75,29.8,53607.0,23.9685,24.0168,23.9685,24.0088,53607.0
2017-06-23 14:30:00,29.81,29.82,29.78,29.79,41318.0,24.0168,24.0249,23.9926,24.0007,41318.0
2017-06-23 15:00:00,29.78,29.8,29.76,29.77,105304.0,23.9926,24.0088,23.9765,23.9846,105304.0
2017-06-23 15:30:00,29.77,29.84,29.74,29.81,744498.0,23.9846,24.041,23.9604,24.0168,744498.0
2017-06-26 09:30:00,30.04,30.07,29.79,30.01,247764.0,24.2021,24.2263,24.0007,24.1779,247764.0
2017-06-26 10:00:00,30.03,30.03,29.86,29.92,121382.0,24.1941,24.1941,24.0571,24.1054,121382.0
2017-06-26 10:30:00,29.91,29.93,29.79,29.84,112809.0,24.0974,24.1135,24.0007,24.041,112809.0
2017-06-26 11:00:00,29.83,29.86,29.73,29.84,86252.0,24.0329,24.0571,23.9524,24.041,86252.0
2017-06-26 11:30:00,29.85,30.03,29.84,30.02,226193.0,24.049,24.1941,24.041,24.186,226193.0
2017-06-26 12:00:00,30.01,30.01,29.81,29.83,107524.0,24.1779,24.1779,24.0168,24.0329,107524.0
2017-06-26 12:30:00,29.83,29.9,29.81,29.88,129269.0,24.0329,24.0893,24.0168,24.0732,129269.0
2017-06-26 13:00:00,29.88,29.92,29.86,29.88,44772.0,24.0732,24.1054,24.0571,24.0732,44772.0
2017-06-26 13:30:00,29.88,29.88,29.81,29.84,33263.0,24.0732,24.0732,24.0168,24.041,33263.0
2017-06-26 14:00:00,29.84,29.89,29.81,29.84,53179.0,24.041,24.0813,24.0168,24.041,53179.0
2017-06-26 14:30:00,29.83,29.92,29.8,29.92,54803.0,24.0329,24.1054,24.0088,24.1054,54803.0
2017-06-26 15:00:00,29.92,29.92,29.85,29.86,77401.0,24.1054,24.1054,24.049,24.0571,77401.0
2017-06-26 15:30:00,29.86,29.89,29.84,29.85,183172.0,24.0571,24.0813,24.041,24.049,183172.0
2017-06-27 09:30:00,30.36,30.42,30.12,30.18,214154.0,24.4599,24.5083,24.2666,24.3149,214154.0
2017-06-27 10:00:00,30.16,30.28,30.1,30.22,119508.0,24.2988,24.3955,24.2505,24.3471,119508.0
2017-06-27 10:30:00,30.22,30.38,30.2,30.34,132300.0,24.3471,24.476,24.331,24.4438,132300.0
2017-06-27 11:00:00,30.34,30.36,30.16,30.2,125515.0,24.4438,24.4599,24.2988,24.331,125515.0
2017-06-27 11:30:00,30.2,30.22,30.1,30.2,111377.0,24.331,24.3471,24.2505,24.331,111377.0
2017-06-27 12:00:00,30.2,30.22,30.0,30.02,43024.0,24.331,24.3471,24.1699,24.186,43024.0
2017-06-27 12:30:00,30.02,30.12,30.0,30.1,68954.0,24.186,24.2666,24.1699,24.2505,68954.0
2017-06-27 13:00:00,30.1,30.14,30.08,30.09,51732.0,24.2505,24.2827,24.2343,24.2424,51732.0
2017-06-27 13:30:00,30.08,30.1,30.0,30.05,68921.0,24.2343,24.2505,24.1699,24.2102,68921.0
2017-06-27 14:00:00,30.05,30.05,29.87,29.97,98952.0,24.2102,24.2102,24.0652,24.1457,98952.0
2017-06-27 14:30:00,29.96,29.98,29.9,29.96,55711.0,24.1377,24.1538,24.0893,24.1377,55711.0
2017-06-27 15:00:00,29.95,29.98,29.9,29.92,81408.0,24.1296,24.1538,24.0893,24.1054,81408.0
2017-06-27 15:30:00,29.92,29.93,29.82,29.84,240212.0,24.1054,24.1135,24.0249,24.041,240212.0
2017-06-28 09:30:00,30.1,30.23,30.01,30.03,139012.0,24.2505,24.3552,24.1779,24.1941,139012.0
2017-06-28 10:00:00,30.03,30.24,30.02,30.11,83794.0,24.1941,24.3632,24.186,24.2585,83794.0
2017-06-28 10:30:00,30.14,30.41,30.09,30.32,184357.0,24.2827,24.5002,24.2424,24.4277,184357.0
2017-06-28 11:00:00,30.34,30.43,30.31,30.42,157557.0,24.4438,24.5163,24.4196,24.5083,157557.0
2017-06-28 11:30:00,30.43,30.58,30.42,30.55,183720.0,24.5163,24.6372,24.5083,24.613,183720.0
2017-06-28 12:00:00,30.54,30.59,30.49,30.58,100643.0,24.6049,24.6452,24.5647,24.6372,100643.0
2017-06-28 12:30:00,30.58,30.68,30.55,30.62,107175.0,24.6372,24.7177,24.613,24.6694,107175.0
2017-06-28 13:00:00,30.63,30.63,30.54,30.63,72005.0,24.6775,24.6775,24.6049,24.6775,72005.0
2017-06-28 13:30:00,30.63,30.7,30.57,30.69,98151.0,24.6775,24.7339,24.6291,24.7258,98151.0
2017-06-28 14:00:00,30.69,30.76,30.68,30.71,125921.0,24.7258,24.7822,24.7177,24.7419,125921.0
2017-06-28 14:30:00,30.71,30.78,30.71,30.73,91017.0,24.7419,24.7983,24.7419,24.758,91017.0
2017-06-28 15:00:00,30.73,30.74,30.6,30.64,137311.0,24.758,24.7661,24.6533,24.6855,137311.0
2017-06-28 15:30:00,30.64,30.67,30.54,30.63,362052.0,24.6855,24.7097,24.6049,24.6775,362052.0
2017-06-29 09:30:00,30.54,30.67,30.45,30.61,277620.0,24.6049,24.7097,24.5324,24.6613,277620.0
2017-06-29 10:00:00,30.6,30.75,30.52,30.74,193612.0,24.6533,24.7741,24.5888,24.7661,193612.0
2017-06-29 10:30:00,30.75,31.08,30.75,31.07,194686.0,24.7741,25.04,24.7741,25.0319,194686.0
2017-06-29 11:00:00,31.08,31.17,31.01,31.04,173376.0,25.04,25.1125,24.9836,25.0078,173376.0
2017-06-29 11:30:00,31.05,31.1,30.89,31.07,135616.0,25.0158,25.0561,24.8869,25.0319,135616.0
2017-06-29 12:00:00,31.08,31.08,30.92,30.92,84807.0,25.04,25.04,24.9111,24.9111,84807.0
2017-06-29 12:30:00,30.91,31.05,30.88,31.01,66665.0,24.903,25.0158,24.8789,24.9836,66665.0
2017-06-29 13:00:00,31.01,31.06,30.93,30.94,67307.0,24.9836,25.0239,24.9192,24.9272,67307.0
2017-06-29 13:30:00,30.95,31.0,30.91,31.0,79037.0,24.9353,24.9756,24.903,24.9756,79037.0
2017-06-29 14:00:00,31.0,31.15,30.99,31.12,117708.0,24.9756,25.0964,24.9675,25.0722,117708.0
2017-06-29 14:30:00,31.11,31.11,30.96,31.03,118067.0,25.0642,25.0642,24.9433,24.9997,118067.0
2017-06-29 15:00:00,31.03,31.14,30.96,31.09,226160.0,24.9997,25.0883,24.9433,25.0481,226160.0
2017-06-29 15:30:00,31.09,31.15,31.01,31.05,411725.0,25.0481,25.0964,24.9836,25.0158,411725.0
2017-06-30 09:30:00,30.98,31.22,30.97,31.15,274236.0,24.9594,25.1528,24.9514,25.0964,274236.0
2017-06-30 10:00:00,31.15,31.2,31.07,31.1,173158.0,25.0964,25.1367,25.0319,25.0561,173158.0
2017-06-30 10:30:00,31.11,31.22,31.04,31.1,208158.0,25.0642,25.1528,25.0078,25.0561,208158.0
2017-06-30 11:00:00,31.11,31.19,31.06,31.1,147646.0,25.0642,25.1286,25.0239,25.0561,147646.0
2017-06-30 11:30:00,31.09,31.24,31.08,31.18,133389.0,25.0481,25.1689,25.04,25.1206,133389.0
2017-06-30 12:00:00,31.17,31.21,31.04,31.09,81608.0,25.1125,25.1447,25.0078,25.0481,81608.0
2017-06-30 12:30:00,31.09,31.1,31.04,31.05,49838.0,25.0481,25.0561,25.0078,25.0158,49838.0
2017-06-30 13:00:00,31.04,31.35,31.04,31.34,223225.0,25.0078,25.2575,25.0078,25.2495,223225.0
2017-06-30 13:30:00,31.35,31.35,31.17,31.17,140461.0,25.2575,25.2575,25.1125,25.1125,140461.0
2017-06-30 14:00:00,31.16,31.4,31.16,31.32,131719.0,25.1045,25.2978,25.1045,25.2334,131719.0
2017-06-30 14:30:00,31.29,31.32,31.23,31.26,167905.0,25.2092,25.2334,25.1609,25.185,167905.0
2017-06-30 15:00:00,31.25,31.25,31.15,31.15,109749.0,25.177,25.177,25.0964,25.0964,109749.0
2017-06-30 15:30:00,31.14,31.16,31.07,31.14,467692.0,25.0883,25.1045,25.0319,25.0883,467692.0
2017-07-03 09:30:00,31.7,31.85,31.65,31.72,341189.0,25.5395,25.6604,25.4992,25.5556,341189.0
2017-07-03 10:00:00,31.73,31.97,31.71,31.93,185664.0,25.5637,25.757,25.5476,25.7248,185664.0
2017-07-03 10:30:00,31.93,32.04,31.88,31.9,195606.0,25.7248,25.8134,25.6845,25.7006,195606.0
2017-07-03 11:00:00,31.89,31.92,31.77,31.79,118446.0,25.6926,25.7168,25.5959,25.612,118446.0
2017-07-03 11:30:00,31.8,31.96,31.78,31.9,172450.0,25.6201,25.749,25.604,25.7006,172450.0
2017-07-03 12:00:00,31.9,31.94,31.83,31.89,60699.0,25.7006,25.7329,25.6443,25.6926,60699.0
2017-07-03 12:30:00,31.89,31.99,31.85,31.86,118370.0,25.6926,25.7732,25.6604,25.6684,118370.0
2017-07-05 09:30:00,31.85,31.92,31.41,31.51,262431.0,25.6604,25.7168,25.3059,25.3864,262431.0
2017-07-05 10:00:00,31.51,31.53,31.23,31.36,225465.0,25.3864,25.4026,25.1609,25.2656,225465.0
2017-07-05 10:30:00,31.37,31.48,31.31,31.34,145345.0,25.2736,25.3623,25.2253,25.2495,145345.0
2017-07-05 11:00:00,31.35,31.6,31.33,31.46,102025.0,25.2575,25.459,25.2414,25.3462,102025.0
2017-07-05 11:30:00,31.47,31.66,31.44,31.56,134417.0,25.3542,25.5073,25.33,25.4267,134417.0
2017-07-05 12:00:00,31.56,31.6,31.53,31.57,36932.0,25.4267,25.459,25.4026,25.4348,36932.0
2017-07-05 12:30:00,31.58,31.64,31.56,31.59,41770.0,25.4428,25.4912,25.4267,25.4509,41770.0
2017-07-05 13:00:00,31.59,31.59,31.36,31.39,207348.0,25.4509,25.4509,25.2656,25.2898,207348.0
2017-07-05 13:30:00,31.39,31.42,31.34,31.38,85073.0,25.2898,25.3139,25.2495,25.2817,85073.0
2017-07-05 14:00:00,31.38,31.48,31.29,31.3,116199.0,25.2817,25.3623,25.2092,25.2173,116199.0
2017-07-05 14:30:00,31.31,31.34,31.19,31.24,96128.0,25.2253,25.2495,25.1286,25.1689,96128.0
2017-07-05 15:00:00,31.24,31.32,31.2,31.32,100498.0,25.1689,25.2334,25.1367,25.2334,100498.0
2017-07-05 15:30:00,31.32,31.36,31.29,31.31,286374.0,25.2334,25.2656,25.2092,25.2253,286374.0
2017-07-06 09:30:00,31.41,31.53,31.35,31.4,248715.0,25.3059,25.4026,25.2575,25.2978,248715.0
2017-07-06 10:00:00,31.4,31.48,31.36,31.43,123280.0,25.2978,25.3623,25.2656,25.322,123280.0
2017-07-06 10:30:00,31.42,31.43,31.22,31.27,86311.0,25.3139,25.322,25.1528,25.1931,86311.0
2017-07-06 11:00:00,31.27,31.76,31.26,31.51,242008.0,25.1931,25.5879,25.185,25.3864,242008.0
2017-07-06 11:30:00,31.51,31.51,31.26,31.28,193781.0,25.3864,25.3864,25.185,25.2011,193781.0
2017-07-06 12:00:00,31.29,31.47,31.29,31.44,54210.0,25.2092,25.3542,25.2092,25.33,54210.0
2017-07-06 12:30:00,31.44,31.46,31.37,31.4,42183.0,25.33,25.3462,25.2736,25.2978,42183.0
2017-07-06 13:00:00,31.41,31.46,31.36,31.38,44498.0,25.3059,25.3462,25.2656,25.2817,44498.0
2017-07-06 13:30:00,31.38,31.38,31.25,31.27,99992.0,25.2817,25.2817,25.177,25.1931,99992.0
2017-07-06 14:00:00,31.27,31.28,31.19,31.26,69397.0,25.1931,25.2011,25.1286,25.185,69397.0
2017-07-06 14:30:00,31.26,31.36,31.25,31.33,102591.0,25.185,25.2656,25.177,25.2414,102591.0
2017-07-06 15:00:00,31.33,31.38,31.3,31.31,78787.0,25.2414,25.2817,25.2173,25.2253,78787.0
2017-07-06 15:30:00,31.31,31.32,31.14,31.25,344837.0,25.2253,25.2334,25.0883,25.177,344837.0
2017-07-07 09:30:00,31.03,31.08,30.63,30.65,389733.0,24.9997,25.04,24.6775,24.6936,389733.0
2017-07-07 10:00:00,30.64,30.69,30.45,30.5,118626.0,24.6855,24.7258,24.5324,24.5727,118626.0
2017-07-07 10:30:00,30.5,30.58,30.39,30.45,269898.0,24.5727,24.6372,24.4841,24.5324,269898.0
2017-07-07 11:00:00,30.46,30.51,30.32,30.5,117563.0,24.5405,24.5808,24.4277,24.5727,117563.0
2017-07-07 11:30:00,30.5,30.56,30.44,30.5,83054.0,24.5727,24.6211,24.5244,24.5727,83054.0
2017-07-07 12:00:00,30.5,30.65,30.48,30.62,52080.0,24.5727,24.6936,24.5566,24.6694,52080.0
2017-07-07 12:30:00,30.61,30.64,30.58,30.63,54692.0,24.6613,24.6855,24.6372,24.6775,54692.0
2017-07-07 13:00:00,30.62,30.67,30.61,30.67,95711.0,24.6694,24.7097,24.6613,24.7097,95711.0
2017-07-07 13:30:00,30.67,30.7,30.63,30.68,49728.0,24.7097,24.7339,24.6775,24.7177,49728.0
2017-07-07 14:00:00,30.68,30.75,30.66,30.7,80872.0,24.7177,24.7741,24.7016,24.7339,80872.0
2017-07-07 14:30:00,30.7,30.72,30.66,30.68,53438.0,24.7339,24.75,24.7016,24.7177,53438.0
2017-07-07 15:00:00,30.68,30.8,30.68,30.74,68040.0,24.7177,24.8144,24.7177,24.7661,68040.0
2017-07-07 15:30:00,30.75,30.84,30.73,30.8,181066.0,24.7741,24.8466,24.758,24.8144,181066.0
2017-07-10 09:30:00,30.5,30.91,30.46,30.8,296791.0,24.5727,24.903,24.5405,24.8144,296791.0
2017-07-10 10:00:00,30.82,30.88,30.71,30.73,88917.0,24.8305,24.8789,24.7419,24.758,88917.0
2017-07-10 10:30:00,30.73,30.92,30.64,30.86,96821.0,24.758,24.9111,24.6855,24.8628,96821.0
2017-07-10 11:00:00,30.86,30.99,30.86,30.92,60474.0,24.8628,24.9675,24.8628,24.9111,60474.0
2017-07-10 11:30:00,30.93,31.0,30.88,30.99,96532.0,24.9192,24.9756,24.8789,24.9675,96532.0
2017-07-10 12:00:00,30.99,31.05,30.99,31.01,33668.0,24.9675,25.0158,24.9675,24.9836,33668.0
2017-07-10 12:30:00,31.01,31.07,30.98,31.07,42577.0,24.9836,25.0319,24.9594,25.0319,42577.0
2017-07-10 13:00:00,31.06,31.08,30.99,31.02,35170.0,25.0239,25.04,24.9675,24.9917,35170.0
2017-07-10 13:30:00,31.01,31.09,31.01,31.07,34233.0,24.9836,25.0481,24.9836,25.0319,34233.0
2017-07-10 14:00:00,31.07,31.11,31.03,31.03,38726.0,25.0319,25.0642,24.9997,24.9997,38726.0
2017-07-10 14:30:00,31.04,31.08,31.01,31.02,29333.0,25.0078,25.04,24.9836,24.9917,29333.0
2017-07-10 15:00:00,31.01,31.02,30.93,30.96,83464.0,24.9836,24.9917,24.9192,24.9433,83464.0
2017-07-10 15:30:00,30.96,30.98,30.92,30.92,181704.0,24.9433,24.9594,24.9111,24.9111,181704.0
2017-07-11 09:30:00,31.04,31.07,30.78,30.95,231304.0,25.0078,25.0319,24.7983,24.9353,231304.0
2017-07-11 10:00:00,30.96,31.04,30.86,30.99,75631.0,24.9433,25.0078,24.8628,24.9675,75631.0
2017-07-11 10:30:00,30.99,31.21,30.99,31.2,118827.0,24.9675,25.1447,24.9675,25.1367,118827.0
2017-07-11 11:00:00,31.2,31.2,30.97,30.98,180027.0,25.1367,25.1367,24.9514,24.9594,180027.0
2017-07-11 11:30:00,30.97,31.26,30.95,31.25,155791.0,24.9514,25.185,24.9353,25.177,155791.0
2017-07-11 12:00:00,31.29,31.36,31.23,31.25,77121.0,25.2092,25.2656,25.1609,25.177,77121.0
2017-07-11 12:30:00,31.25,31.3,31.13,31.15,40745.0,25.177,25.2173,25.0803,25.0964,40745.0
2017-07-11 13:00:00,31.16,31.26,31.16,31.21,26265.0,25.1045,25.185,25.1045,25.1447,26265.0
2017-07-11 13:30:00,31.21,31.3,31.19,31.28,28888.0,25.1447,25.2173,25.1286,25.2011,28888.0
2017-07-11 14:00:00,31.28,31.36,31.27,31.36,52048.0,25.2011,25.2656,25.1931,25.2656,52048.0
2017-07-11 14:30:00,31.37,31.39,31.31,31.33,38273.0,25.2736,25.2898,25.2253,25.2414,38273.0
2017-07-11 15:00:00,31.32,31.36,31.26,31.28,72035.0,25.2334,25.2656,25.185,25.2011,72035.0
2017-07-11 15:30:00,31.28,31.4,31.27,31.36,245307.0,25.2011,25.2978,25.1931,25.2656,245307.0
2017-07-12 09:30:00,31.84,32.06,31.77,31.96,247364.0,25.6523,25.8296,25.5959,25.749,247364.0
2017-07-12 10:00:00,31.97,32.14,31.95,32.03,122218.0,25.757,25.894,25.7409,25.8054,122218.0
2017-07-12 10:30:00,32.04,32.23,31.79,31.81,318177.0,25.8134,25.9665,25.612,25.6281,318177.0
2017-07-12 11:00:00,31.8,32.0,31.78,31.98,231437.0,25.6201,25.7812,25.604,25.7651,231437.0
2017-07-12 11:30:00,31.99,32.0,31.88,31.96,114650.0,25.7732,25.7812,25.6845,25.749,114650.0
2017-07-12 12:00:00,31.96,32.03,31.94,32.03,74959.0,25.749,25.8054,25.7329,25.8054,74959.0
2017-07-12 12:30:00,32.03,32.07,32.01,32.07,67328.0,25.8054,25.8376,25.7893,25.8376,67328.0
2017-07-12 13:00:00,32.08,32.15,32.03,32.06,97603.0,25.8457,25.9021,25.8054,25.8296,97603.0
2017-07-12 13:30:00,32.07,32.09,32.05,32.06,69538.0,25.8376,25.8537,25.8215,25.8296,69538.0
2017-07-12 14:00:00,32.07,32.1,31.94,31.96,113776.0,25.8376,25.8618,25.7329,25.749,113776.0
2017-07-12 14:30:00,31.96,31.98,31.92,31.93,76594.0,25.749,25.7651,25.7168,25.7248,76594.0
2017-07-12 15:00:00,31.92,31.98,31.87,31.94,94933.0,25.7168,25.7651,25.6765,25.7329,94933.0
2017-07-12 15:30:00,31.95,31.95,31.9,31.9,202193.0,25.7409,25.7409,25.7006,25.7006,202193.0
2017-07-13 09:30:00,31.78,31.81,31.58,31.65,180878.0,25.604,25.6281,25.4428,25.4992,180878.0
2017-07-13 10:00:00,31.64,31.81,31.53,31.74,82515.0,25.4912,25.6281,25.4026,25.5717,82515.0
2017-07-13 10:30:00,31.74,31.81,31.68,31.74,114510.0,25.5717,25.6281,25.5234,25.5717,114510.0
2017-07-13 11:00:00,31.75,31.83,31.64,31.78,140394.0,25.5798,25.6443,25.4912,25.604,140394.0
2017-07-13 11:30:00,31.79,31.88,31.75,31.75,55188.0,25.612,25.6845,25.5798,25.5798,55188.0
2017-07-13 12:00:00,31.75,31.77,31.72,31.73,39938.0,25.5798,25.5959,25.5556,25.5637,39938.0
2017-07-13 12:30:00,31.73,31.74,31.67,31.73,69516.0,25.5637,25.5717,25.5153,25.5637,69516.0
2017-07-13 13:00:00,31.72,31.74,31.67,31.73,56658.0,25.5556,25.5717,25.5153,25.5637,56658.0
2017-07-13 13:30:00,31.73,31.82,31.7,31.81,83503.0,25.5637,25.6362,25.5395,25.6281,83503.0
2017-07-13 14:00:00,31.81,32.02,31.78,31.96,146101.0,25.6281,25.7973,25.604,25.749,146101.0
2017-07-13 14:30:00,31.96,32.13,31.9,32.1,130351.0,25.749,25.886,25.7006,25.8618,130351.0
2017-07-13 15:00:00,32.1,32.12,32.01,32.03,123497.0,25.8618,25.8779,25.7893,25.8054,123497.0
2017-07-13 15:30:00,32.04,32.46,32.04,32.45,927614.0,25.8134,26.1518,25.8134,26.1438,927614.0
2017-07-14 09:30:00,32.45,32.64,32.32,32.55,154976.0,26.1438,26.2968,26.039,26.2243,154976.0
2017-07-14 10:00:00,32.56,32.72,32.5,32.62,94037.0,26.2324,26.3613,26.184,26.2807,94037.0
2017-07-14 10:30:00,32.61,32.65,32.49,32.5,68007.0,26.2727,26.3049,26.176,26.184,68007.0
2017-07-14 11:00:00,32.49,32.51,32.43,32.44,118483.0,26.176,26.1921,26.1277,26.1357,118483.0
2017-07-14 11:30:00,32.43,32.54,32.41,32.54,131332.0,26.1277,26.2163,26.1115,26.2163,131332.0
2017-07-14 12:00:00,32.54,32.57,32.46,32.48,60684.0,26.2163,26.2404,26.1518,26.1679,60684.0
2017-07-14 12:30:00,32.48,32.54,32.47,32.49,116890.0,26.1679,26.2163,26.1599,26.176,116890.0
2017-07-14 13:00:00,32.49,32.55,32.46,32.52,54023.0,26.176,26.2243,26.1518,26.2002,54023.0
2017-07-14 13:30:00,32.52,32.64,32.49,32.64,134202.0,26.2002,26.2968,26.176,26.2968,134202.0
2017-07-14 14:00:00,32.63,32.71,32.62,32.66,132900.0,26.2888,26.3532,26.2807,26.313,132900.0
2017-07-14 14:30:00,32.65,32.71,32.64,32.69,78127.0,26.3049,26.3532,26.2968,26.3371,78127.0
2017-07-14 15:00:00,32.7,32.79,32.69,32.77,100381.0,26.3452,26.4177,26.3371,26.4016,100381.0
2017-07-14 15:30:00,32.78,32.78,32.64,32.64,220126.0,26.4096,26.4096,26.2968,26.2968,220126.0
2017-07-17 09:30:00,32.69,32.83,32.69,32.77,217749.0,26.3371,26.4499,26.3371,26.4016,217749.0
2017-07-17 10:00:00,32.77,32.84,32.73,32.77,134929.0,26.4016,26.458,26.3693,26.4016,134929.0
2017-07-17 10:30:00,32.77,32.93,32.76,32.82,148338.0,26.4016,26.5305,26.3935,26.4419,148338.0
2017-07-17 11:00:00,32.81,32.84,32.75,32.8,149553.0,26.4338,26.458,26.3855,26.4257,149553.0
2017-07-17 11:30:00,32.8,32.86,32.75,32.85,184399.0,26.4257,26.4741,26.3855,26.466,184399.0
2017-07-17 12:00:00,32.85,32.87,32.69,32.7,75933.0,26.466,26.4821,26.3371,26.3452,75933.0
2017-07-17 12:30:00,32.7,32.78,32.67,32.72,75500.0,26.3452,26.4096,26.321,26.3613,75500.0
2017-07-17 13:00:00,32.72,32.73,32.64,32.66,98857.0,26.3613,26.3693,26.2968,26.313,98857.0
2017-07-17 13:30:00,32.66,32.77,32.64,32.76,112776.0,26.313,26.4016,26.2968,26.3935,112776.0
2017-07-17 14:00:00,32.76,32.79,32.74,32.76,62807.0,26.3935,26.4177,26.3774,26.3935,62807.0
2017-07-17 14:30:00,32.75,32.75,32.65,32.67,54315.0,26.3855,26.3855,26.3049,26.321,54315.0
2017-07-17 15:00:00,32.67,32.68,32.63,32.64,96836.0,26.321,26.3291,26.2888,26.2968,96836.0
2017-07-17 15:30:00,32.63,32.67,32.63,32.67,259317.0,26.2888,26.321,26.2888,26.321,259317.0
2017-07-18 09:30:00,32.85,32.85,32.7,32.83,113724.0,26.466,26.466,26.3452,26.4499,113724.0
2017-07-18 10:00:00,32.83,32.83,32.68,32.69,96818.0,26.4499,26.4499,26.3291,26.3371,96818.0
2017-07-18 10:30:00,32.69,32.71,32.56,32.68,81404.0,26.3371,26.3532,26.2324,26.3291,81404.0
2017-07-18 11:00:00,32.69,32.69,32.56,32.64,74917.0,26.3371,26.3371,26.2324,26.2968,74917.0
2017-07-18 11:30:00,32.62,32.64,32.52,32.54,56949.0,26.2807,26.2968,26.2002,26.2163,56949.0
2017-07-18 12:00:00,32.54,32.58,32.53,32.56,24031.0,26.2163,26.2485,26.2082,26.2324,24031.0
2017-07-18 12:30:00,32.56,32.57,32.45,32.45,32236.0,26.2324,26.2404,26.1438,26.1438,32236.0
2017-07-18 13:00:00,32.44,32.46,32.37,32.38,50414.0,26.1357,26.1518,26.0793,26.0874,50414.0
2017-07-18 13:30:00,32.38,32.41,32.35,32.37,46254.0,26.0874,26.1115,26.0632,26.0793,46254.0
2017-07-18 14:00:00,32.38,32.47,32.36,32.47,41763.0,26.0874,26.1599,26.0713,26.1599,41763.0
2017-07-18 14:30:00,32.47,32.54,32.45,32.47,89305.0,26.1599,26.2163,26.1438,26.1599,89305.0
2017-07-18 15:00:00,32.47,32.54,32.47,32.5,86898.0,26.1599,26.2163,26.1599,26.184,86898.0
2017-07-18 15:30:00,32.5,32.57,32.45,32.55,191770.0,26.184,26.2404,26.1438,26.2243,191770.0
2017-07-19 09:30:00,32.27,32.59,32.27,32.58,157348.0,25.9987,26.2566,25.9987,26.2485,157348.0
2017-07-19 10:00:00,32.59,32.66,32.55,32.59,118462.0,26.2566,26.313,26.2243,26.2566,118462.0
2017-07-19 10:30:00,32.6,32.76,32.59,32.67,299823.0,26.2646,26.3935,26.2566,26.321,299823.0
2017-07-19 11:00:00,32.67,32.72,32.62,32.67,121768.0,26.321,26.3613,26.2807,26.321,121768.0
2017-07-19 11:30:00,32.68,32.71,32.63,32.63,75505.0,26.3291,26.3532,26.2888,26.2888,75505.0
2017-07-19 12:00:00,32.64,32.7,32.57,32.68,65760.0,26.2968,26.3452,26.2404,26.3291,65760.0
2017-07-19 12:30:00,32.67,32.83,32.65,32.81,80458.0,26.321,26.4499,26.3049,26.4338,80458.0
2017-07-19 13:00:00,32.82,32.87,32.79,32.82,87279.0,26.4419,26.4821,26.4177,26.4419,87279.0
2017-07-19 13:30:00,32.83,32.91,32.77,32.88,148233.0,26.4499,26.5144,26.4016,26.4902,148233.0
2017-07-19 14:00:00,32.88,32.88,32.79,32.84,148782.0,26.4902,26.4902,26.4177,26.458,148782.0
2017-07-19 14:30:00,32.85,32.87,32.81,32.81,118387.0,26.466,26.4821,26.4338,26.4338,118387.0
2017-07-19 15:00:00,32.81,32.87,32.78,32.85,209357.0,26.4338,26.4821,26.4096,26.466,209357.0
2017-07-19 15:30:00,32.85,32.91,32.84,32.89,248378.0,26.466,26.5144,26.458,26.4983,248378.0
2017-07-20 09:30:00,32.8,32.95,32.67,32.8,208520.0,26.4257,26.5466,26.321,26.4257,208520.0
2017-07-20 10:00:00,32.81,32.82,32.57,32.62,88376.0,26.4338,26.4419,26.2404,26.2807,88376.0
2017-07-20 10:30:00,32.63,32.65,32.46,32.57,198634.0,26.2888,26.3049,26.1518,26.2404,198634.0
2017-07-20 11:00:00,32.57,32.58,32.38,32.48,124768.0,26.2404,26.2485,26.0874,26.1679,124768.0
2017-07-20 11:30:00,32.5,32.54,32.34,32.43,135200.0,26.184,26.2163,26.0551,26.1277,135200.0
2017-07-20 12:00:00,32.43,32.56,32.41,32.53,44312.0,26.1277,26.2324,26.1115,26.2082,44312.0
2017-07-20 12:30:00,32.53,32.54,32.4,32.49,69467.0,26.2082,26.2163,26.1035,26.176,69467.0
2017-07-20 13:00:00,32.48,32.53,32.45,32.47,40158.0,26.1679,26.2082,26.1438,26.1599,40158.0
2017-07-20 13:30:00,32.48,32.5,32.44,32.47,32161.0,26.1679,26.184,26.1357,26.1599,32161.0
2017-07-20 14:00:00,32.46,32.53,32.44,32.53,66512.0,26.1518,26.2082,26.1357,26.2082,66512.0
2017-07-20 14:30:00,32.53,32.54,32.45,32.45,50772.0,26.2082,26.2163,26.1438,26.1438,50772.0
2017-07-20 15:00:00,32.45,32.46,32.37,32.4,65343.0,26.1438,26.1518,26.0793,26.1035,65343.0
2017-07-20 15:30:00,32.4,32.42,32.28,32.33,154227.0,26.1035,26.1196,26.0068,26.0471,154227.0
2017-07-21 09:30:00,32.36,32.44,32.04,32.06,121090.0,26.0713,26.1357,25.8134,25.8296,121090.0
2017-07-21 10:00:00,32.04,32.04,31.83,31.96,171138.0,25.8134,25.8134,25.6443,25.749,171138.0
2017-07-21 10:30:00,31.96,31.96,31.86,31.87,44834.0,25.749,25.749,25.6684,25.6765,44834.0
2017-07-21 11:00:00,31.87,31.89,31.8,31.88,74171.0,25.6765,25.6926,25.6201,25.6845,74171.0
2017-07-21 11:30:00,31.88,31.89,31.76,31.76,63829.0,25.6845,25.6926,25.5879,25.5879,63829.0
2017-07-21 12:00:00,31.77,31.81,31.73,31.75,37625.0,25.5959,25.6281,25.5637,25.5798,37625.0
2017-07-21 12:30:00,31.74,31.77,31.72,31.73,30521.0,25.5717,25.5959,25.5556,25.5637,30521.0
2017-07-21 13:00:00,31.73,31.79,31.73,31.79,29655.0,25.5637,25.612,25.5637,25.612,29655.0
2017-07-21 13:30:00,31.78,31.83,31.77,31.83,42896.0,25.604,25.6443,25.5959,25.6443,42896.0
2017-07-21 14:00:00,31.82,31.96,31.82,31.95,98247.0,25.6362,25.749,25.6362,25.7409,98247.0
2017-07-21 14:30:00,31.95,31.98,31.91,31.93,49304.0,25.7409,25.7651,25.7087,25.7248,49304.0
2017-07-21 15:00:00,31.93,31.93,31.71,31.75,62456.0,25.7248,25.7248,25.5476,25.5798,62456.0
2017-07-21 15:30:00,31.75,31.76,31.57,31.69,450445.0,25.5798,25.5879,25.4348,25.5315,450445.0
2017-07-24 09:30:00,31.84,31.86,31.61,31.64,135294.0,25.6523,25.6684,25.467,25.4912,135294.0
2017-07-24 10:00:00,31.65,31.74,31.61,31.71,89219.0,25.4992,25.5717,25.467,25.5476,89219.0
2017-07-24 10:30:00,31.71,31.75,31.62,31.65,106612.0,25.5476,25.5798,25.4751,25.4992,106612.0
2017-07-24 11:00:00,31.66,31.7,31.6,31.65,115091.0,25.5073,25.5395,25.459,25.4992,115091.0
2017-07-24 11:30:00,31.65,31.66,31.51,31.58,80522.0,25.4992,25.5073,25.3864,25.4428,80522.0
2017-07-24 12:00:00,31.59,31.64,31.56,31.57,44078.0,25.4509,25.4912,25.4267,25.4348,44078.0
2017-07-24 12:30:00,31.58,31.62,31.56,31.57,33305.0,25.4428,25.4751,25.4267,25.4348,33305.0
2017-07-24 13:00:00,31.57,31.6,31.54,31.54,30155.0,25.4348,25.459,25.4106,25.4106,30155.0
2017-07-24 13:30:00,31.54,31.59,31.53,31.55,45391.0,25.4106,25.4509,25.4026,25.4187,45391.0
2017-07-24 14:00:00,31.55,31.61,31.54,31.6,58365.0,25.4187,25.467,25.4106,25.459,58365.0
2017-07-24 14:30:00,31.6,31.62,31.55,31.57,69227.0,25.459,25.4751,25.4187,25.4348,69227.0
2017-07-24 15:00:00,31.57,31.6,31.52,31.56,115092.0,25.4348,25.459,25.3945,25.4267,115092.0
2017-07-24 15:30:00,31.55,31.61,31.48,31.59,178961.0,25.4187,25.467,25.3623,25.4509,178961.0
2017-07-25 09:30:00,32.0,32.17,31.94,32.08,133710.0,25.7812,25.9182,25.7329,25.8457,133710.0
2017-07-25 10:00:00,32.08,32.19,32.04,32.08,91073.0,25.8457,25.9343,25.8134,25.8457,91073.0
2017-07-25 10:30:00,32.09,32.19,32.08,32.13,77691.0,25.8537,25.9343,25.8457,25.886,77691.0
2017-07-25 11:00:00,32.13,32.19,32.08,32.16,87606.0,25.886,25.9343,25.8457,25.9101,87606.0
2017-07-25 11:30:00,32.16,32.17,32.09,32.13,92237.0,25.9101,25.9182,25.8537,25.886,92237.0
2017-07-25 12:00:00,32.12,32.18,32.12,32.16,46662.0,25.8779,25.9262,25.8779,25.9101,46662.0
2017-07-25 12:30:00,32.16,32.22,32.15,32.18,56309.0,25.9101,25.9585,25.9021,25.9262,56309.0
2017-07-25 13:00:00,32.18,32.2,32.09,32.09,28734.0,25.9262,25.9423,25.8537,25.8537,28734.0
2017-07-25 13:30:00,32.09,32.12,32.06,32.09,54781.0,25.8537,25.8779,25.8296,25.8537,54781.0
2017-07-25 14:00:00,32.09,32.1,32.01,32.03,53736.0,25.8537,25.8618,25.7893,25.8054,53736.0
2017-07-25 14:30:00,32.04,32.08,32.03,32.06,29764.0,25.8134,25.8457,25.8054,25.8296,29764.0
2017-07-25 15:00:00,32.05,32.07,32.0,32.03,45993.0,25.8215,25.8376,25.7812,25.8054,45993.0
2017-07-25 15:30:00,32.03,32.05,31.99,32.0,150521.0,25.8054,25.8215,25.7732,25.7812,150521.0
2017-07-26 09:30:00,32.16,32.24,32.0,32.02,104761.0,25.9101,25.9746,25.7812,25.7973,104761.0
2017-07-26 10:00:00,32.02,32.03,31.83,31.86,46245.0,25.7973,25.8054,25.6443,25.6684,46245.0
2017-07-26 10:30:00,31.89,32.21,31.89,32.05,129293.0,25.6926,25.9504,25.6926,25.8215,129293.0
2017-07-26 11:00:00,32.06,32.11,32.03,32.08,132624.0,25.8296,25.8698,25.8054,25.8457,132624.0
2017-07-26 11:30:00,32.07,32.18,32.03,32.18,122595.0,25.8376,25.9262,25.8054,25.9262,122595.0
2017-07-26 12:00:00,32.18,32.19,32.12,32.16,105133.0,25.9262,25.9343,25.8779,25.9101,105133.0
2017-07-26 12:30:00,32.17,32.18,32.1,32.1,47141.0,25.9182,25.9262,25.8618,25.8618,47141.0
2017-07-26 13:00:00,32.09,32.11,31.97,31.97,37580.0,25.8537,25.8698,25.757,25.757,37580.0
2017-07-26 13:30:00,31.96,32.0,31.92,31.99,49962.0,25.749,25.7812,25.7168,25.7732,49962.0
2017-07-26 14:00:00,32.0,32.06,31.96,32.04,224094.0,25.7812,25.8296,25.749,25.8134,224094.0
2017-07-26 14:30:00,32.05,32.06,31.93,31.96,126015.0,25.8215,25.8296,25.7248,25.749,126015.0
2017-07-26 15:00:00,31.96,32.0,31.88,31.89,110442.0,25.749,25.7812,25.6845,25.6926,110442.0
2017-07-26 15:30:00,31.89,31.95,31.75,31.79,305554.0,25.6926,25.7409,25.5798,25.612,305554.0
2017-07-27 09:30:00,32.18,32.18,31.75,31.79,230322.0,25.9262,25.9262,25.5798,25.612,230322.0
2017-07-27 10:00:00,31.79,31.84,31.69,31.82,131592.0,25.612,25.6523,25.5315,25.6362,131592.0
2017-07-27 10:30:00,31.81,31.85,31.68,31.76,93275.0,25.6281,25.6604,25.5234,25.5879,93275.0
2017-07-27 11:00:00,31.75,31.79,31.67,31.7,102781.0,25.5798,25.612,25.5153,25.5395,102781.0
2017-07-27 11:30:00,31.7,31.73,31.63,31.69,111251.0,25.5395,25.5637,25.4831,25.5315,111251.0
2017-07-27 12:00:00,31.69,31.75,31.68,31.75,80534.0,25.5315,25.5798,25.5234,25.5798,80534.0
2017-07-27 12:30:00,31.76,31.77,31.59,31.6,113979.0,25.5879,25.5959,25.4509,25.459,113979.0
2017-07-27 13:00:00,31.59,31.7,31.57,31.61,167035.0,25.4509,25.5395,25.4348,25.467,167035.0
2017-07-27 13:30:00,31.6,31.68,31.5,31.65,88123.0,25.459,25.5234,25.3784,25.4992,88123.0
2017-07-27 14:00:00,31.65,31.81,31.64,31.81,126839.0,25.4992,25.6281,25.4912,25.6281,126839.0
2017-07-27 14:30:00,31.82,31.85,31.73,31.8,51694.0,25.6362,25.6604,25.5637,25.6201,51694.0
2017-07-27 15:00:00,31.81,31.89,31.78,31.89,58910.0,25.6281,25.6926,25.604,25.6926,58910.0
2017-07-27 15:30:00,31.89,31.95,31.84,31.94,160193.0,25.6926,25.7409,25.6523,25.7329,160193.0
2017-07-28 09:30:00,31.78,32.06,31.74,31.99,154392.0,25.604,25.8296,25.5717,25.7732,154392.0
2017-07-28 10:00:00,31.98,32.3,31.95,32.23,79412.0,25.7651,26.0229,25.7409,25.9665,79412.0
2017-07-28 10:30:00,32.24,32.26,32.03,32.07,65077.0,25.9746,25.9907,25.8054,25.8376,65077.0
2017-07-28 11:00:00,32.07,32.12,32.0,32.02,91062.0,25.8376,25.8779,25.7812,25.7973,91062.0
2017-07-28 11:30:00,32.02,32.02,31.85,31.88,92284.0,25.7973,25.7973,25.6604,25.6845,92284.0
2017-07-28 12:00:00,31.88,31.89,31.82,31.83,59945.0,25.6845,25.6926,25.6362,25.6443,59945.0
2017-07-28 12:30:00,31.83,31.84,31.68,31.7,87545.0,25.6443,25.6523,25.5234,25.5395,87545.0
2017-07-28 13:00:00,31.7,31.7,31.63,31.66,77667.0,25.5395,25.5395,25.4831,25.5073,77667.0
2017-07-28 13:30:00,31.66,31.72,31.57,31.6,139327.0,25.5073,25.5556,25.4348,25.459,139327.0
2017-07-28 14:00:00,31.59,31.67,31.48,31.66,241226.0,25.4509,25.5153,25.3623,25.5073,241226.0
2017-07-28 14:30:00,31.66,31.73,31.6,31.73,65930.0,25.5073,25.5637,25.459,25.5637,65930.0
2017-07-28 15:00:00,31.73,31.74,31.6,31.61,95946.0,25.5637,25.5717,25.459,25.467,95946.0
2017-07-28 15:30:00,31.62,31.69,31.6,31.63,303735.0,25.4751,25.5315,25.459,25.4831,303735.0
2017-07-31 09:30:00,31.69,31.72,31.5,31.55,133057.0,25.5315,25.5556,25.3784,25.4187,133057.0
2017-07-31 10:00:00,31.54,31.69,31.53,31.63,96105.0,25.4106,25.5315,25.4026,25.4831,96105.0
2017-07-31 10:30:00,31.62,31.62,31.51,31.57,104803.0,25.4751,25.4751,25.3864,25.4348,104803.0
2017-07-31 11:00:00,31.56,31.62,31.54,31.6,94932.0,25.4267,25.4751,25.4106,25.459,94932.0
2017-07-31 11:30:00,31.59,31.6,31.5,31.55,83852.0,25.4509,25.459,25.3784,25.4187,83852.0
2017-07-31 12:00:00,31.55,31.56,31.49,31.5,43931.0,25.4187,25.4267,25.3703,25.3784,43931.0
2017-07-31 12:30:00,31.5,31.56,31.5,31.53,65806.0,25.3784,25.4267,25.3784,25.4026,65806.0
2017-07-31 13:00:00,31.53,31.58,31.52,31.58,52428.0,25.4026,25.4428,25.3945,25.4428,52428.0
2017-07-31 13:30:00,31.57,31.64,31.57,31.62,108945.0,25.4348,25.4912,25.4348,25.4751,108945.0
2017-07-31 14:00:00,31.61,31.73,31.61,31.73,86207.0,25.467,25.5637,25.467,25.5637,86207.0
2017-07-31 14:30:00,31.73,31.74,31.64,31.67,61809.0,25.5637,25.5717,25.4912,25.5153,61809.0
2017-07-31 15:00:00,31.67,31.71,31.65,31.68,71999.0,25.5153,25.5476,25.4992,25.5234,71999.0
2017-07-31 15:30:00,31.68,31.68,31.53,31.54,237085.0,25.5234,25.5234,25.4026,25.4106,237085.0
2017-08-01 09:30:00,31.42,31.44,31.09,31.13,224633.0,25.3139,25.33,25.0481,25.0803,224633.0
2017-08-01 10:00:00,31.14,31.2,31.03,31.15,519650.0,25.0883,25.1367,24.9997,25.0964,519650.0
2017-08-01 10:30:00,31.14,31.23,31.13,31.2,142849.0,25.0883,25.1609,25.0803,25.1367,142849.0
2017-08-01 11:00:00,31.2,31.21,30.88,30.91,296898.0,25.1367,25.1447,24.8789,24.903,296898.0
2017-08-01 11:30:00,30.9,31.0,30.8,30.96,138490.0,24.895,24.9756,24.8144,24.9433,138490.0
2017-08-01 12:00:00,30.96,30.97,30.74,30.77,245771.0,24.9433,24.9514,24.7661,24.7903,245771.0
2017-08-01 12:30:00,30.78,30.86,30.77,30.83,294819.0,24.7983,24.8628,24.7903,24.8386,294819.0
2017-08-01 13:00:00,30.83,30.84,30.72,30.74,134356.0,24.8386,24.8466,24.75,24.7661,134356.0
2017-08-01 13:30:00,30.74,30.82,30.73,30.81,50969.0,24.7661,24.8305,24.758,24.8225,50969.0
2017-08-01 14:00:00,30.8,30.84,30.76,30.84,74435.0,24.8144,24.8466,24.7822,24.8466,74435.0
2017-08-01 14:30:00,30.85,30.93,30.85,30.91,72256.0,24.8547,24.9192,24.8547,24.903,72256.0
2017-08-01 15:00:00,30.91,30.92,30.86,30.92,69315.0,24.903,24.9111,24.8628,24.9111,69315.0
2017-08-01 15:30:00,30.92,30.93,30.73,30.76,391906.0,24.9111,24.9192,24.758,24.7822,391906.0
2017-08-02 09:30:00,30.61,30.69,30.52,30.54,173690.0,24.6613,24.7258,24.5888,24.6049,173690.0
2017-08-02 10:00:00,30.55,30.58,30.46,30.57,133278.0,24.613,24.6372,24.5405,24.6291,133278.0
2017-08-02 10:30:00,30.57,30.61,30.46,30.51,90194.0,24.6291,24.6613,24.5405,24.5808,90194.0
2017-08-02 11:00:00,30.51,30.67,30.46,30.66,226015.0,24.5808,24.7097,24.5405,24.7016,226015.0
2017-08-02 11:30:00,30.66,30.76,30.61,30.64,162148.0,24.7016,24.7822,24.6613,24.6855,162148.0
2017-08-02 12:00:00,30.64,30.66,30.48,30.5,61546.0,24.6855,24.7016,24.5566,24.5727,61546.0
2017-08-02 12:30:00,30.51,30.57,30.49,30.57,66035.0,24.5808,24.6291,24.5647,24.6291,66035.0
2017-08-02 13:00:00,30.57,30.67,30.55,30.63,100070.0,24.6291,24.7097,24.613,24.6775,100070.0
2017-08-02 13:30:00,30.63,30.69,30.59,30.68,52087.0,24.6775,24.7258,24.6452,24.7177,52087.0
2017-08-02 14:00:00,30.67,30.72,30.59,30.67,93848.0,24.7097,24.75,24.6452,24.7097,93848.0
2017-08-02 14:30:00,30.67,30.74,30.65,30.71,102660.0,24.7097,24.7661,24.6936,24.7419,102660.0
2017-08-02 15:00:00,30.71,30.72,30.63,30.63,96788.0,24.7419,24.75,24.6775,24.6775,96788.0
2017-08-02 15:30:00,30.63,30.65,30.48,30.52,366720.0,24.6775,24.6936,24.5566,24.5888,366720.0
2017-08-03 09:30:00,28.94,29.02,28.65,28.77,1026201.0,23.3159,23.3803,23.0822,23.1789,1026201.0
2017-08-03 10:00:00,28.77,29.03,28.73,28.82,753093.0,23.1789,23.3884,23.1467,23.2192,753093.0
2017-08-03 10:30:00,28.82,28.83,28.63,28.73,367966.0,23.2192,23.2273,23.0661,23.1467,367966.0
2017-08-03 11:00:00,28.73,28.75,28.5,28.59,675416.0,23.1467,23.1628,22.9614,23.0339,675416.0
2017-08-03 11:30:00,28.59,28.7,28.54,28.56,379312.0,23.0339,23.1225,22.9936,23.0097,379312.0
2017-08-03 12:00:00,28.56,29.0,28.56,28.99,526805.0,23.0097,23.3642,23.0097,23.3562,526805.0
2017-08-03 12:30:00,28.97,28.98,28.82,28.84,233228.0,23.3401,23.3481,23.2192,23.2353,233228.0
2017-08-03 13:00:00,28.83,28.86,28.76,28.85,131622.0,23.2273,23.2514,23.1709,23.2434,131622.0
2017-08-03 13:30:00,28.84,28.86,28.65,28.66,125560.0,23.2353,23.2514,23.0822,23.0903,125560.0
2017-08-03 14:00:00,28.65,28.73,28.64,28.66,166343.0,23.0822,23.1467,23.0742,23.0903,166343.0
2017-08-03 14:30:00,28.66,28.69,28.59,28.61,100229.0,23.0903,23.1145,23.0339,23.05,100229.0
2017-08-03 15:00:00,28.61,28.62,28.56,28.57,190073.0,23.05,23.0581,23.0097,23.0178,190073.0
2017-08-03 15:30:00,28.56,28.6,28.5,28.52,436826.0,23.0097,23.042,22.9614,22.9775,436826.0
2017-08-04 09:30:00,28.52,28.55,28.33,28.37,398210.0,22.9775,23.0017,22.8244,22.8567,398210.0
2017-08-04 10:00:00,28.36,28.37,28.19,28.26,199892.0,22.8486,22.8567,22.7116,22.768,199892.0
2017-08-04 10:30:00,28.26,28.53,28.26,28.48,245415.0,22.768,22.9856,22.768,22.9453,245415.0
2017-08-04 11:00:00,28.49,28.55,28.45,28.53,245787.0,22.9533,23.0017,22.9211,22.9856,245787.0
2017-08-04 11:30:00,28.54,28.66,28.49,28.59,97847.0,22.9936,23.0903,22.9533,23.0339,97847.0
2017-08-04 12:00:00,28.6,28.64,28.53,28.6,154233.0,23.042,23.0742,22.9856,23.042,154233.0
2017-08-04 12:30:00,28.6,28.62,28.54,28.56,149404.0,23.042,23.0581,22.9936,23.0097,149404.0
2017-08-04 13:00:00,28.55,28.61,28.54,28.55,145241.0,23.0017,23.05,22.9936,23.0017,145241.0
2017-08-04 13:30:00,28.55,28.63,28.54,28.62,72709.0,23.0017,23.0661,22.9936,23.0581,72709.0
2017-08-04 14:00:00,28.63,28.67,28.57,28.66,171738.0,23.0661,23.0984,23.0178,23.0903,171738.0
2017-08-04 14:30:00,28.66,28.69,28.58,28.64,137410.0,23.0903,23.1145,23.0258,23.0742,137410.0
2017-08-04 15:00:00,28.64,28.64,28.59,28.6,118443.0,23.0742,23.0742,23.0339,23.042,118443.0
2017-08-04 15:30:00,28.6,28.61,28.52,28.53,282001.0,23.042,23.05,22.9775,22.9856,282001.0
2017-08-07 09:30:00,28.33,28.37,28.21,28.34,394607.0,22.8244,22.8567,22.7278,22.8325,394607.0
2017-08-07 10:00:00,28.34,28.41,28.3,28.32,183573.0,22.8325,22.8889,22.8003,22.8164,183573.0
2017-08-07 10:30:00,28.32,28.37,28.24,28.32,149958.0,22.8164,22.8567,22.7519,22.8164,149958.0
2017-08-07 11:00:00,28.32,28.33,28.18,28.23,113870.0,22.8164,22.8244,22.7036,22.7439,113870.0
2017-08-07 11:30:00,28.22,28.29,28.19,28.28,113426.0,22.7358,22.7922,22.7116,22.7841,113426.0
2017-08-07 12:00:00,28.28,28.28,28.2,28.22,44746.0,22.7841,22.7841,22.7197,22.7358,44746.0
2017-08-07 12:30:00,28.23,28.31,28.2,28.28,43489.0,22.7439,22.8083,22.7197,22.7841,43489.0
2017-08-07 13:00:00,28.29,28.41,28.28,28.38,165135.0,22.7922,22.8889,22.7841,22.8647,165135.0
2017-08-07 13:30:00,28.37,28.39,28.26,28.3,70777.0,22.8567,22.8728,22.768,22.8003,70777.0
2017-08-07 14:00:00,28.31,28.34,28.28,28.28,68795.0,22.8083,22.8325,22.7841,22.7841,68795.0
2017-08-07 14:30:00,28.28,28.33,28.26,28.32,79517.0,22.7841,22.8244,22.768,22.8164,79517.0
2017-08-07 15:00:00,28.32,28.36,28.28,28.32,100253.0,22.8164,22.8486,22.7841,22.8164,100253.0
2017-08-07 15:30:00,28.32,28.34,28.28,28.31,262888.0,22.8164,22.8325,22.7841,22.8083,262888.0
2017-08-08 09:30:00,27.93,28.16,27.93,28.08,169573.0,22.5022,22.6875,22.5022,22.623,169573.0
2017-08-08 10:00:00,28.09,28.19,28.04,28.17,119247.0,22.6311,22.7116,22.5908,22.6955,119247.0
2017-08-08 10:30:00,28.16,28.2,28.13,28.15,95817.0,22.6875,22.7197,22.6633,22.6794,95817.0
2017-08-08 11:00:00,28.15,28.35,28.15,28.28,325344.0,22.6794,22.8405,22.6794,22.7841,325344.0
2017-08-08 11:30:00,28.27,28.39,28.27,28.37,314835.0,22.7761,22.8728,22.7761,22.8567,314835.0
2017-08-08 12:00:00,28.37,28.37,28.27,28.29,115058.0,22.8567,22.8567,22.7761,22.7922,115058.0
2017-08-08 12:30:00,28.29,28.34,28.27,28.28,233000.0,22.7922,22.8325,22.7761,22.7841,233000.0
2017-08-08 13:00:00,28.29,28.35,28.26,28.27,72810.0,22.7922,22.8405,22.768,22.7761,72810.0
2017-08-08 13:30:00,28.27,28.33,28.25,28.3,52864.0,22.7761,22.8244,22.76,22.8003,52864.0
2017-08-08 14:00:00,28.28,28.29,28.22,28.23,85609.0,22.7841,22.7922,22.7358,22.7439,85609.0
2017-08-08 14:30:00,28.22,28.24,28.17,28.17,67034.0,22.7358,22.7519,22.6955,22.6955,67034.0
2017-08-08 15:00:00,28.18,28.19,28.06,28.1,89917.0,22.7036,22.7116,22.6069,22.6391,89917.0
2017-08-08 15:30:00,28.1,28.14,28.05,28.13,285239.0,22.6391,22.6714,22.5988,22.6633,285239.0
2017-08-09 09:30:00,28.05,28.13,28.01,28.1,186314.0,22.5988,22.6633,22.5666,22.6391,186314.0
2017-08-09 10:00:00,28.09,28.1,27.98,28.08,109905.0,22.6311,22.6391,22.5425,22.623,109905.0
2017-08-09 10:30:00,28.08,28.15,27.94,28.08,124869.0,22.623,22.6794,22.5102,22.623,124869.0
2017-08-09 11:00:00,28.07,28.1,27.95,27.98,87574.0,22.615,22.6391,22.5183,22.5425,87574.0
2017-08-09 11:30:00,27.99,28.03,27.94,28.01,118880.0,22.5505,22.5827,22.5102,22.5666,118880.0
2017-08-09 12:00:00,28.01,28.03,27.97,27.99,71094.0,22.5666,22.5827,22.5344,22.5505,71094.0
2017-08-09 12:30:00,27.98,28.0,27.94,27.96,55983.0,22.5425,22.5586,22.5102,22.5263,55983.0
2017-08-09 13:00:00,27.96,27.98,27.93,27.96,53677.0,22.5263,22.5425,22.5022,22.5263,53677.0
2017-08-09 13:30:00,27.96,27.99,27.94,27.99,67918.0,22.5263,22.5505,22.5102,22.5505,67918.0
2017-08-09 14:00:00,27.99,28.1,27.96,28.08,93350.0,22.5505,22.6391,22.5263,22.623,93350.0
2017-08-09 14:30:00,28.07,28.12,28.03,28.11,95672.0,22.615,22.6552,22.5827,22.6472,95672.0
2017-08-09 15:00:00,28.1,28.12,28.06,28.11,102810.0,22.6391,22.6552,22.6069,22.6472,102810.0
2017-08-09 15:30:00,28.11,28.18,28.08,28.18,297468.0,22.6472,22.7036,22.623,22.7036,297468.0
2017-08-10 09:30:00,28.15,28.3,28.11,28.28,181005.0,22.6794,22.8003,22.6472,22.7841,181005.0
2017-08-10 10:00:00,28.28,28.28,28.11,28.17,262054.0,22.7841,22.7841,22.6472,22.6955,262054.0
2017-08-10 10:30:00,28.17,28.22,28.12,28.12,120594.0,22.6955,22.7358,22.6552,22.6552,120594.0
2017-08-10 11:00:00,28.12,28.2,28.02,28.15,204189.0,22.6552,22.7197,22.5747,22.6794,204189.0
2017-08-10 11:30:00,28.16,28.19,28.05,28.05,141349.0,22.6875,22.7116,22.5988,22.5988,141349.0
2017-08-10 12:00:00,28.04,28.11,28.02,28.05,75361.0,22.5908,22.6472,22.5747,22.5988,75361.0
2017-08-10 12:30:00,28.05,28.07,27.97,28.01,112239.0,22.5988,22.615,22.5344,22.5666,112239.0
2017-08-10 13:00:00,28.01,28.08,28.0,28.06,66523.0,22.5666,22.623,22.5586,22.6069,66523.0
2017-08-10 13:30:00,28.05,28.07,27.99,28.05,56319.0,22.5988,22.615,22.5505,22.5988,56319.0
2017-08-10 14:00:00,28.03,28.06,27.95,27.96,90289.0,22.5827,22.6069,22.5183,22.5263,90289.0
2017-08-10 14:30:00,27.96,27.98,27.87,27.9,92417.0,22.5263,22.5425,22.4538,22.478,92417.0
2017-08-10 15:00:00,27.91,27.93,27.83,27.88,142430.0,22.4861,22.5022,22.4216,22.4619,142430.0
2017-08-10 15:30:00,27.88,27.91,27.85,27.86,299494.0,22.4619,22.4861,22.4377,22.4458,299494.0
2017-08-11 09:30:00,27.64,27.71,27.51,27.52,193581.0,22.2685,22.3249,22.1638,22.1718,193581.0
2017-08-11 10:00:00,27.52,27.7,27.5,27.54,214878.0,22.1718,22.3169,22.1557,22.188,214878.0
2017-08-11 10:30:00,27.54,27.63,27.53,27.61,68819.0,22.188,22.2605,22.1799,22.2444,68819.0
2017-08-11 11:00:00,27.6,27.63,27.53,27.55,106395.0,22.2363,22.2605,22.1799,22.196,106395.0
2017-08-11 11:30:00,27.56,27.69,27.5,27.66,84915.0,22.2041,22.3088,22.1557,22.2846,84915.0
2017-08-11 12:00:00,27.67,27.68,27.62,27.64,56141.0,22.2927,22.3008,22.2524,22.2685,56141.0
2017-08-11 12:30:00,27.64,27.66,27.61,27.64,36735.0,22.2685,22.2846,22.2444,22.2685,36735.0
2017-08-11 13:00:00,27.64,27.72,27.62,27.7,56144.0,22.2685,22.333,22.2524,22.3169,56144.0
2017-08-11 13:30:00,27.71,27.75,27.67,27.71,70947.0,22.3249,22.3571,22.2927,22.3249,70947.0
2017-08-11 14:00:00,27.71,27.77,27.7,27.74,101278.0,22.3249,22.3733,22.3169,22.3491,101278.0
2017-08-11 14:30:00,27.74,27.74,27.67,27.67,88642.0,22.3491,22.3491,22.2927,22.2927,88642.0
2017-08-11 15:00:00,27.67,27.76,27.66,27.71,131596.0,22.2927,22.3652,22.2846,22.3249,131596.0
2017-08-11 15:30:00,27.71,27.75,27.7,27.72,253342.0,22.3249,22.3571,22.3169,22.333,253342.0
2017-08-14 09:30:00,27.52,27.73,27.48,27.6,198145.0,22.1718,22.341,22.1396,22.2363,198145.0
2017-08-14 10:00:00,27.6,27.64,27.57,27.59,72231.0,22.2363,22.2685,22.2121,22.2282,72231.0
2017-08-14 10:30:00,27.58,27.68,27.57,27.67,285159.0,22.2202,22.3008,22.2121,22.2927,285159.0
2017-08-14 11:00:00,27.67,27.72,27.62,27.64,138808.0,22.2927,22.333,22.2524,22.2685,138808.0
2017-08-14 11:30:00,27.64,27.65,27.55,27.55,153908.0,22.2685,22.2766,22.196,22.196,153908.0
2017-08-14 12:00:00,27.55,27.68,27.55,27.59,78168.0,22.196,22.3008,22.196,22.2282,78168.0
2017-08-14 12:30:00,27.59,27.62,27.56,27.56,84301.0,22.2282,22.2524,22.2041,22.2041,84301.0
2017-08-14 13:00:00,27.55,27.55,27.46,27.51,78125.0,22.196,22.196,22.1235,22.1638,78125.0
2017-08-14 13:30:00,27.51,27.54,27.46,27.51,32555.0,22.1638,22.188,22.1235,22.1638,32555.0
2017-08-14 14:00:00,27.51,27.55,27.48,27.49,46769.0,22.1638,22.196,22.1396,22.1477,46769.0
2017-08-14 14:30:00,27.49,27.5,27.41,27.44,59415.0,22.1477,22.1557,22.0832,22.1074,59415.0
2017-08-14 15:00:00,27.44,27.51,27.44,27.5,82221.0,22.1074,22.1638,22.1074,22.1557,82221.0
2017-08-14 15:30:00,27.5,27.52,27.36,27.38,208237.0,22.1557,22.1718,22.0429,22.0591,208237.0
2017-08-15 09:30:00,27.38,27.44,27.09,27.11,63724.0,22.0591,22.1074,21.8254,21.8415,63724.0
2017-08-15 10:00:00,27.11,27.14,26.98,27.14,198743.0,21.8415,21.8657,21.7368,21.8657,198743.0
2017-08-15 10:30:00,27.14,27.15,27.03,27.07,100967.0,21.8657,21.8738,21.7771,21.8093,100967.0
2017-08-15 11:00:00,27.06,27.11,27.04,27.08,85485.0,21.8012,21.8415,21.7851,21.8174,85485.0
2017-08-15 11:30:00,27.09,27.16,27.06,27.14,67477.0,21.8254,21.8818,21.8012,21.8657,67477.0
2017-08-15 12:00:00,27.14,27.19,27.1,27.19,115421.0,21.8657,21.906,21.8335,21.906,115421.0
2017-08-15 12:30:00,27.19,27.19,27.14,27.16,39118.0,21.906,21.906,21.8657,21.8818,39118.0
2017-08-15 13:00:00,27.17,27.2,27.13,27.2,61320.0,21.8899,21.914,21.8576,21.914,61320.0
2017-08-15 13:30:00,27.2,27.26,27.19,27.24,38967.0,21.914,21.9624,21.906,21.9463,38967.0
2017-08-15 14:00:00,27.24,27.25,27.2,27.23,35523.0,21.9463,21.9543,21.914,21.9382,35523.0
2017-08-15 14:30:00,27.22,27.23,27.19,27.21,64722.0,21.9301,21.9382,21.906,21.9221,64722.0
2017-08-15 15:00:00,27.21,27.29,27.2,27.28,83641.0,21.9221,21.9865,21.914,21.9785,83641.0
2017-08-15 15:30:00,27.28,27.3,27.21,27.22,255165.0,21.9785,21.9946,21.9221,21.9301,255165.0
2017-08-16 09:30:00,27.38,27.39,27.25,27.28,85841.0,22.0591,22.0671,21.9543,21.9785,85841.0
2017-08-16 10:00:00,27.28,27.33,27.26,27.32,48287.0,21.9785,22.0188,21.9624,22.0107,48287.0
2017-08-16 10:30:00,27.32,27.38,27.24,27.35,87952.0,22.0107,22.0591,21.9463,22.0349,87952.0
2017-08-16 11:00:00,27.35,27.35,27.24,27.3,94346.0,22.0349,22.0349,21.9463,21.9946,94346.0
2017-08-16 11:30:00,27.3,27.32,27.23,27.23,95850.0,21.9946,22.0107,21.9382,21.9382,95850.0
2017-08-16 12:00:00,27.24,27.27,27.23,27.26,52840.0,21.9463,21.9704,21.9382,21.9624,52840.0
2017-08-16 12:30:00,27.26,27.3,27.23,27.24,43250.0,21.9624,21.9946,21.9382,21.9463,43250.0
2017-08-16 13:00:00,27.24,27.27,27.19,27.21,36357.0,21.9463,21.9704,21.906,21.9221,36357.0
2017-08-16 13:30:00,27.21,27.24,27.14,27.23,60817.0,21.9221,21.9463,21.8657,21.9382,60817.0
2017-08-16 14:00:00,27.24,27.28,27.12,27.14,96481.0,21.9463,21.9785,21.8496,21.8657,96481.0
2017-08-16 14:30:00,27.14,27.17,27.11,27.14,67267.0,21.8657,21.8899,21.8415,21.8657,67267.0
2017-08-16 15:00:00,27.14,27.15,27.07,27.07,113597.0,21.8657,21.8738,21.8093,21.8093,113597.0
2017-08-16 15:30:00,27.08,27.14,27.05,27.12,245455.0,21.8174,21.8657,21.7932,21.8496,245455.0
2017-08-17 09:30:00,27.17,27.3,27.16,27.18,181078.0,21.8899,21.9946,21.8818,21.8979,181078.0
2017-08-17 10:00:00,27.18,27.23,27.12,27.15,178361.0,21.8979,21.9382,21.8496,21.8738,178361.0
2017-08-17 10:30:00,27.15,27.26,27.14,27.26,209092.0,21.8738,21.9624,21.8657,21.9624,209092.0
2017-08-17 11:00:00,27.25,27.28,27.21,27.21,142469.0,21.9543,21.9785,21.9221,21.9221,142469.0
2017-08-17 11:30:00,27.2,27.25,27.13,27.14,97369.0,21.914,21.9543,21.8576,21.8657,97369.0
2017-08-17 12:00:00,27.14,27.15,27.09,27.12,38831.0,21.8657,21.8738,21.8254,21.8496,38831.0
2017-08-17 12:30:00,27.12,27.13,27.02,27.04,38170.0,21.8496,21.8576,21.769,21.7851,38170.0
2017-08-17 13:00:00,27.03,27.08,27.01,27.08,63178.0,21.7771,21.8174,21.761,21.8174,63178.0
2017-08-17 13:30:00,27.08,27.11,27.06,27.1,43353.0,21.8174,21.8415,21.8012,21.8335,43353.0
2017-08-17 14:00:00,27.11,27.11,27.04,27.11,49486.0,21.8415,21.8415,21.7851,21.8415,49486.0
2017-08-17 14:30:00,27.1,27.11,27.05,27.1,47323.0,21.8335,21.8415,21.7932,21.8335,47323.0
2017-08-17 15:00:00,27.1,27.11,27.0,27.04,89343.0,21.8335,21.8415,21.7529,21.7851,89343.0
2017-08-17 15:30:00,27.03,27.06,26.96,26.96,191807.0,21.7771,21.8012,21.7207,21.7207,191807.0
2017-08-18 09:30:00,27.17,27.17,27.0,27.08,164156.0,21.8899,21.8899,21.7529,21.8174,164156.0
2017-08-18 10:00:00,27.07,27.15,27.05,27.09,72656.0,21.8093,21.8738,21.7932,21.8254,72656.0
2017-08-18 10:30:00,27.09,27.09,27.04,27.06,130443.0,21.8254,21.8254,21.7851,21.8012,130443.0
2017-08-18 11:00:00,27.06,27.12,27.05,27.1,82868.0,21.8012,21.8496,21.7932,21.8335,82868.0
2017-08-18 11:30:00,27.09,27.22,27.05,27.22,150165.0,21.8254,21.9301,21.7932,21.9301,150165.0
2017-08-18 12:00:00,27.22,27.31,27.22,27.3,115747.0,21.9301,22.0027,21.9301,21.9946,115747.0
2017-08-18 12:30:00,27.3,27.37,27.29,27.3,56131.0,21.9946,22.051,21.9865,21.9946,56131.0
2017-08-18 13:00:00,27.3,27.33,27.18,27.19,45627.0,21.9946,22.0188,21.8979,21.906,45627.0
2017-08-18 13:30:00,27.19,27.2,27.14,27.15,25712.0,21.906,21.914,21.8657,21.8738,25712.0
2017-08-18 14:00:00,27.16,27.22,27.14,27.21,31543.0,21.8818,21.9301,21.8657,21.9221,31543.0
2017-08-18 14:30:00,27.21,27.23,27.19,27.21,37705.0,21.9221,21.9382,21.906,21.9221,37705.0
2017-08-18 15:00:00,27.21,27.22,27.19,27.21,41870.0,21.9221,21.9301,21.906,21.9221,41870.0
2017-08-18 15:30:00,27.22,27.28,27.2,27.21,198332.0,21.9301,21.9785,21.914,21.9221,198332.0
2017-08-21 09:30:00,27.11,27.19,27.08,27.14,85231.0,21.8415,21.906,21.8174,21.8657,85231.0
2017-08-21 10:00:00,27.13,27.16,27.05,27.06,51511.0,21.8576,21.8818,21.7932,21.8012,51511.0
2017-08-21 10:30:00,27.06,27.12,27.05,27.07,103825.0,21.8012,21.8496,21.7932,21.8093,103825.0
2017-08-21 11:00:00,27.08,27.12,27.04,27.12,99317.0,21.8174,21.8496,21.7851,21.8496,99317.0
2017-08-21 11:30:00,27.11,27.12,26.94,26.95,44943.0,21.8415,21.8496,21.7046,21.7126,44943.0
2017-08-21 12:00:00,26.94,26.97,26.92,26.95,39697.0,21.7046,21.7287,21.6884,21.7126,39697.0
2017-08-21 12:30:00,26.95,26.97,26.92,26.93,41580.0,21.7126,21.7287,21.6884,21.6965,41580.0
2017-08-21 13:00:00,26.94,26.95,26.89,26.89,36654.0,21.7046,21.7126,21.6643,21.6643,36654.0
2017-08-21 13:30:00,26.89,26.92,26.86,26.89,103980.0,21.6643,21.6884,21.6401,21.6643,103980.0
2017-08-21 14:00:00,26.88,26.9,26.84,26.89,32615.0,21.6562,21.6723,21.624,21.6643,32615.0
2017-08-21 14:30:00,26.9,26.91,26.85,26.86,43513.0,21.6723,21.6804,21.6321,21.6401,43513.0
2017-08-21 15:00:00,26.85,26.92,26.83,26.91,43872.0,21.6321,21.6884,21.6159,21.6804,43872.0
2017-08-21 15:30:00,26.91,26.91,26.83,26.84,156542.0,21.6804,21.6804,21.6159,21.624,156542.0
2017-08-22 09:30:00,26.97,27.12,26.97,27.08,89687.0,21.7287,21.8496,21.7287,21.8174,89687.0
2017-08-22 10:00:00,27.08,27.14,27.05,27.08,63458.0,21.8174,21.8657,21.7932,21.8174,63458.0
2017-08-22 10:30:00,27.07,27.12,27.05,27.12,79252.0,21.8093,21.8496,21.7932,21.8496,79252.0
2017-08-22 11:00:00,27.11,27.16,27.08,27.13,52913.0,21.8415,21.8818,21.8174,21.8576,52913.0
2017-08-22 11:30:00,27.12,27.13,27.07,27.1,71345.0,21.8496,21.8576,21.8093,21.8335,71345.0
2017-08-22 12:00:00,27.09,27.11,27.07,27.1,29016.0,21.8254,21.8415,21.8093,21.8335,29016.0
2017-08-22 12:30:00,27.11,27.14,27.1,27.14,20120.0,21.8415,21.8657,21.8335,21.8657,20120.0
2017-08-22 13:00:00,27.14,27.15,27.1,27.12,23472.0,21.8657,21.8738,21.8335,21.8496,23472.0
2017-08-22 13:30:00,27.12,27.16,27.11,27.14,22996.0,21.8496,21.8818,21.8415,21.8657,22996.0
2017-08-22 14:00:00,27.14,27.14,27.06,27.08,36323.0,21.8657,21.8657,21.8012,21.8174,36323.0
2017-08-22 14:30:00,27.08,27.09,27.05,27.07,52309.0,21.8174,21.8254,21.7932,21.8093,52309.0
2017-08-22 15:00:00,27.07,27.11,27.06,27.08,51609.0,21.8093,21.8415,21.8012,21.8174,51609.0
2017-08-22 15:30:00,27.08,27.08,27.04,27.05,101604.0,21.8174,21.8174,21.7851,21.7932,101604.0
2017-08-23 09:30:00,26.98,26.98,26.85,26.86,79850.0,21.7368,21.7368,21.6321,21.6401,79850.0
2017-08-23 10:00:00,26.85,26.92,26.83,26.92,75651.0,21.6321,21.6884,21.6159,21.6884,75651.0
2017-08-23 10:30:00,26.92,27.02,26.9,27.01,77442.0,21.6884,21.769,21.6723,21.761,77442.0
2017-08-23 11:00:00,27.0,27.07,26.97,27.06,41760.0,21.7529,21.8093,21.7287,21.8012,41760.0
2017-08-23 11:30:00,27.07,27.12,27.07,27.1,42792.0,21.8093,21.8496,21.8093,21.8335,42792.0
2017-08-23 12:00:00,27.1,27.14,27.08,27.12,25120.0,21.8335,21.8657,21.8174,21.8496,25120.0
2017-08-23 12:30:00,27.11,27.12,27.06,27.06,18100.0,21.8415,21.8496,21.8012,21.8012,18100.0
2017-08-23 13:00:00,27.06,27.07,27.02,27.07,19337.0,21.8012,21.8093,21.769,21.8093,19337.0
2017-08-23 13:30:00,27.07,27.09,27.04,27.09,15091.0,21.8093,21.8254,21.7851,21.8254,15091.0
2017-08-23 14:00:00,27.09,27.09,27.04,27.05,25713.0,21.8254,21.8254,21.7851,21.7932,25713.0
2017-08-23 14:30:00,27.06,27.08,27.05,27.07,15864.0,21.8012,21.8174,21.7932,21.8093,15864.0
2017-08-23 15:00:00,27.08,27.15,27.07,27.13,67264.0,21.8174,21.8738,21.8093,21.8576,67264.0
2017-08-23 15:30:00,27.13,27.15,27.1,27.1,144146.0,21.8576,21.8738,21.8335,21.8335,144146.0
2017-08-24 09:30:00,27.02,27.09,26.94,26.95,108034.0,21.769,21.8254,21.7046,21.7126,108034.0
2017-08-24 10:00:00,26.95,27.02,26.9,26.96,57511.0,21.7126,21.769,21.6723,21.7207,57511.0
2017-08-24 10:30:00,26.97,27.01,26.92,26.97,51903.0,21.7287,21.761,21.6884,21.7287,51903.0
2017-08-24 11:00:00,26.98,27.0,26.91,26.99,67963.0,21.7368,21.7529,21.6804,21.7448,67963.0
2017-08-24 11:30:00,26.99,27.0,26.89,27.0,165312.0,21.7448,21.7529,21.6643,21.7529,165312.0
2017-08-24 12:00:00,27.0,27.02,26.96,27.0,25900.0,21.7529,21.769,21.7207,21.7529,25900.0
2017-08-24 12:30:00,27.01,27.03,26.98,27.02,22506.0,21.761,21.7771,21.7368,21.769,22506.0
2017-08-24 13:00:00,27.03,27.08,27.01,27.04,35417.0,21.7771,21.8174,21.761,21.7851,35417.0
2017-08-24 13:30:00,27.04,27.06,27.02,27.03,13153.0,21.7851,21.8012,21.769,21.7771,13153.0
2017-08-24 14:00:00,27.03,27.03,26.99,27.01,24381.0,21.7771,21.7771,21.7448,21.761,24381.0
2017-08-24 14:30:00,27.01,27.01,26.96,26.98,37348.0,21.761,21.761,21.7207,21.7368,37348.0
2017-08-24 15:00:00,26.99,26.99,26.88,26.89,70736.0,21.7448,21.7448,21.6562,21.6643,70736.0
2017-08-24 15:30:00,26.89,26.92,26.86,26.88,109833.0,21.6643,21.6884,21.6401,21.6562,109833.0
2017-08-25 09:30:00,26.78,26.87,26.72,26.74,165377.0,21.5757,21.6482,21.5273,21.5434,165377.0
2017-08-25 10:00:00,26.75,26.93,26.75,26.92,101345.0,21.5515,21.6965,21.5515,21.6884,101345.0
2017-08-25 10:30:00,26.93,26.95,26.89,26.9,49490.0,21.6965,21.7126,21.6643,21.6723,49490.0
2017-08-25 11:00:00,26.9,26.93,26.88,26.91,54942.0,21.6723,21.6965,21.6562,21.6804,54942.0
2017-08-25 11:30:00,26.9,27.0,26.89,26.92,158679.0,21.6723,21.7529,21.6643,21.6884,158679.0
2017-08-25 12:00:00,26.92,26.96,26.92,26.95,28595.0,21.6884,21.7207,21.6884,21.7126,28595.0
2017-08-25 12:30:00,26.95,26.96,26.92,26.95,33190.0,21.7126,21.7207,21.6884,21.7126,33190.0
2017-08-25 13:00:00,26.96,27.02,26.96,27.02,23779.0,21.7207,21.769,21.7207,21.769,23779.0
2017-08-25 13:30:00,27.02,27.04,26.94,26.96,53473.0,21.769,21.7851,21.7046,21.7207,53473.0
2017-08-25 14:00:00,26.96,26.97,26.93,26.97,43163.0,21.7207,21.7287,21.6965,21.7287,43163.0
2017-08-25 14:30:00,26.96,26.99,26.96,26.98,40904.0,21.7207,21.7448,21.7207,21.7368,40904.0
2017-08-25 15:00:00,26.98,27.08,26.96,27.07,109782.0,21.7368,21.8174,21.7207,21.8093,109782.0
2017-08-25 15:30:00,27.07,27.09,27.04,27.06,235300.0,21.8093,21.8254,21.7851,21.8012,235300.0
2017-08-28 09:30:00,26.89,26.94,26.81,26.87,76409.0,21.6643,21.7046,21.5998,21.6482,76409.0
2017-08-28 10:00:00,26.87,26.9,26.8,26.8,92157.0,21.6482,21.6723,21.5918,21.5918,92157.0
2017-08-28 10:30:00,26.8,26.88,26.75,26.88,65402.0,21.5918,21.6562,21.5515,21.6562,65402.0
2017-08-28 11:00:00,26.87,26.9,26.81,26.88,56364.0,21.6482,21.6723,21.5998,21.6562,56364.0
2017-08-28 11:30:00,26.88,26.93,26.85,26.91,167485.0,21.6562,21.6965,21.6321,21.6804,167485.0
2017-08-28 12:00:00,26.91,26.94,26.88,26.88,44419.0,21.6804,21.7046,21.6562,21.6562,44419.0
2017-08-28 12:30:00,26.88,26.89,26.78,26.83,49966.0,21.6562,21.6643,21.5757,21.6159,49966.0
2017-08-28 13:00:00,26.84,26.92,26.83,26.87,42905.0,21.624,21.6884,21.6159,21.6482,42905.0
2017-08-28 13:30:00,26.87,26.9,26.86,26.86,18357.0,21.6482,21.6723,21.6401,21.6401,18357.0
2017-08-28 14:00:00,26.86,26.89,26.85,26.86,29869.0,21.6401,21.6643,21.6321,21.6401,29869.0
2017-08-28 14:30:00,26.86,26.93,26.86,26.88,51454.0,21.6401,21.6965,21.6401,21.6562,51454.0
2017-08-28 15:00:00,26.88,26.91,26.87,26.9,67908.0,21.6562,21.6804,21.6482,21.6723,67908.0
2017-08-28 15:30:00,26.89,26.94,26.88,26.92,128354.0,21.6643,21.7046,21.6562,21.6884,128354.0
2017-08-29 09:30:00,26.61,26.64,26.56,26.58,103297.0,21.4387,21.4629,21.3984,21.4145,103297.0
2017-08-29 10:00:00,26.59,26.6,26.5,26.54,53030.0,21.4226,21.4306,21.3501,21.3823,53030.0
2017-08-29 10:30:00,26.54,26.67,26.51,26.67,284338.0,21.3823,21.487,21.3581,21.487,284338.0
2017-08-29 11:00:00,26.68,26.69,26.59,26.63,65572.0,21.4951,21.5031,21.4226,21.4548,65572.0
2017-08-29 11:30:00,26.63,26.73,26.62,26.71,40102.0,21.4548,21.5354,21.4467,21.5193,40102.0
2017-08-29 12:00:00,26.7,26.71,26.66,26.7,20670.0,21.5112,21.5193,21.479,21.5112,20670.0
2017-08-29 12:30:00,26.7,26.78,26.7,26.78,24709.0,21.5112,21.5757,21.5112,21.5757,24709.0
2017-08-29 13:00:00,26.78,26.82,26.78,26.79,44414.0,21.5757,21.6079,21.5757,21.5837,44414.0
2017-08-29 13:30:00,26.79,26.85,26.79,26.85,32896.0,21.5837,21.6321,21.5837,21.6321,32896.0
2017-08-29 14:00:00,26.85,26.87,26.82,26.85,42141.0,21.6321,21.6482,21.6079,21.6321,42141.0
2017-08-29 14:30:00,26.85,26.88,26.85,26.88,21601.0,21.6321,21.6562,21.6321,21.6562,21601.0
2017-08-29 15:00:00,26.88,26.88,26.81,26.82,47360.0,21.6562,21.6562,21.5998,21.6079,47360.0
2017-08-29 15:30:00,26.82,26.9,26.82,26.88,168483.0,21.6079,21.6723,21.6079,21.6562,168483.0
2017-08-30 09:30:00,26.69,26.72,26.61,26.67,200922.0,21.5031,21.5273,21.4387,21.487,200922.0
2017-08-30 10:00:00,26.68,26.72,26.65,26.67,102944.0,21.4951,21.5273,21.4709,21.487,102944.0
2017-08-30 10:30:00,26.67,26.7,26.61,26.67,58424.0,21.487,21.5112,21.4387,21.487,58424.0
2017-08-30 11:00:00,26.68,26.71,26.61,26.7,54898.0,21.4951,21.5193,21.4387,21.5112,54898.0
2017-08-30 11:30:00,26.7,26.86,26.67,26.85,291680.0,21.5112,21.6401,21.487,21.6321,291680.0
2017-08-30 12:00:00,26.85,26.89,26.81,26.86,90387.0,21.6321,21.6643,21.5998,21.6401,90387.0
2017-08-30 12:30:00,26.86,26.87,26.79,26.79,66968.0,21.6401,21.6482,21.5837,21.5837,66968.0
2017-08-30 13:00:00,26.8,26.85,26.78,26.84,77006.0,21.5918,21.6321,21.5757,21.624,77006.0
2017-08-30 13:30:00,26.83,26.83,26.55,26.61,258125.0,21.6159,21.6159,21.3904,21.4387,258125.0
2017-08-30 14:00:00,26.61,26.64,26.58,26.63,66985.0,21.4387,21.4629,21.4145,21.4548,66985.0
2017-08-30 14:30:00,26.63,26.67,26.62,26.67,40745.0,21.4548,21.487,21.4467,21.487,40745.0
2017-08-30 15:00:00,26.67,26.87,26.66,26.84,288083.0,21.487,21.6482,21.479,21.624,288083.0
2017-08-30 15:30:00,26.84,26.85,26.81,26.82,272802.0,21.624,21.6321,21.5998,21.6079,272802.0
2017-08-31 09:30:00,26.87,26.94,26.83,26.86,120072.0,21.6482,21.7046,21.6159,21.6401,120072.0
2017-08-31 10:00:00,26.86,26.98,26.85,26.91,100948.0,21.6401,21.7368,21.6321,21.6804,100948.0
2017-08-31 10:30:00,26.92,26.92,26.67,26.75,466157.0,21.6884,21.6884,21.487,21.5515,466157.0
2017-08-31 11:00:00,26.75,26.76,26.61,26.64,412197.0,21.5515,21.5595,21.4387,21.4629,412197.0
2017-08-31 11:30:00,26.64,26.71,26.62,26.69,223928.0,21.4629,21.5193,21.4467,21.5031,223928.0
2017-08-31 12:00:00,26.69,26.69,26.62,26.64,79369.0,21.5031,21.5031,21.4467,21.4629,79369.0
2017-08-31 12:30:00,26.64,26.7,26.61,26.7,77902.0,21.4629,21.5112,21.4387,21.5112,77902.0
2017-08-31 13:00:00,26.7,26.71,26.63,26.64,95514.0,21.5112,21.5193,21.4548,21.4629,95514.0
2017-08-31 13:30:00,26.63,26.67,26.61,26.62,84927.0,21.4548,21.487,21.4387,21.4467,84927.0
2017-08-31 14:00:00,26.62,26.62,26.55,26.58,127455.0,21.4467,21.4467,21.3904,21.4145,127455.0
2017-08-31 14:30:00,26.58,26.61,26.54,26.58,89930.0,21.4145,21.4387,21.3823,21.4145,89930.0
2017-08-31 15:00:00,26.58,26.6,26.56,26.58,113143.0,21.4145,21.4306,21.3984,21.4145,113143.0
2017-08-31 15:30:00,26.58,26.6,26.53,26.56,289409.0,21.4145,21.4306,21.3742,21.3984,289409.0
2017-09-01 09:30:00,26.6,26.63,26.47,26.51,207911.0,21.4306,21.4548,21.3259,21.3581,207911.0
2017-09-01 10:00:00,26.51,26.63,26.5,26.57,212615.0,21.3581,21.4548,21.3501,21.4065,212615.0
2017-09-01 10:30:00,26.57,26.68,26.56,26.64,238926.0,21.4065,21.4951,21.3984,21.4629,238926.0
2017-09-01 11:00:00,26.64,26.67,26.54,26.56,245149.0,21.4629,21.487,21.3823,21.3984,245149.0
2017-09-01 11:30:00,26.56,26.6,26.51,26.57,156713.0,21.3984,21.4306,21.3581,21.4065,156713.0
2017-09-01 12:00:00,26.58,26.68,26.57,26.66,125110.0,21.4145,21.4951,21.4065,21.479,125110.0
2017-09-01 12:30:00,26.66,26.68,26.54,26.57,93739.0,21.479,21.4951,21.3823,21.4065,93739.0
2017-09-01 13:00:00,26.56,26.62,26.55,26.58,87561.0,21.3984,21.4467,21.3904,21.4145,87561.0
2017-09-01 13:30:00,26.57,26.68,26.57,26.62,88414.0,21.4065,21.4951,21.4065,21.4467,88414.0
2017-09-01 14:00:00,26.63,26.64,26.54,26.58,95927.0,21.4548,21.4629,21.3823,21.4145,95927.0
2017-09-01 14:30:00,26.59,26.72,26.58,26.64,372856.0,21.4226,21.5273,21.4145,21.4629,372856.0
2017-09-01 15:00:00,26.63,26.65,26.57,26.6,108761.0,21.4548,21.4709,21.4065,21.4306,108761.0
2017-09-01 15:30:00,26.61,26.67,26.58,26.59,184470.0,21.4387,21.487,21.4145,21.4226,184470.0
2017-09-05 09:30:00,27.97,28.14,27.91,28.06,375306.0,22.5344,22.6714,22.4861,22.6069,375306.0
2017-09-05 10:00:00,28.06,28.25,28.06,28.19,214234.0,22.6069,22.76,22.6069,22.7116,214234.0
2017-09-05 10:30:00,28.18,28.21,28.02,28.06,239473.0,22.7036,22.7278,22.5747,22.6069,239473.0
2017-09-05 11:00:00,28.05,28.09,27.94,27.98,140335.0,22.5988,22.6311,22.5102,22.5425,140335.0
2017-09-05 11:30:00,27.98,27.98,27.82,27.87,146362.0,22.5425,22.5425,22.4135,22.4538,146362.0
2017-09-05 12:00:00,27.88,27.88,27.75,27.84,161580.0,22.4619,22.4619,22.3571,22.4297,161580.0
2017-09-05 12:30:00,27.84,27.85,27.69,27.76,184103.0,22.4297,22.4377,22.3088,22.3652,184103.0
2017-09-05 13:00:00,27.76,27.86,27.66,27.84,176251.0,22.3652,22.4458,22.2846,22.4297,176251.0
2017-09-05 13:30:00,27.84,27.9,27.8,27.9,108636.0,22.4297,22.478,22.3974,22.478,108636.0
2017-09-05 14:00:00,27.91,28.0,27.89,27.98,140982.0,22.4861,22.5586,22.4699,22.5425,140982.0
2017-09-05 14:30:00,27.97,28.01,27.64,27.7,622313.0,22.5344,22.5666,22.2685,22.3169,622313.0
2017-09-05 15:00:00,27.7,27.79,27.63,27.78,285211.0,22.3169,22.3894,22.2605,22.3813,285211.0
2017-09-05 15:30:00,27.79,27.91,27.78,27.85,529895.0,22.3894,22.4861,22.3813,22.4377,529895.0
2017-09-06 09:30:00,28.2,28.22,28.07,28.19,193278.0,22.7197,22.7358,22.615,22.7116,193278.0
2017-09-06 10:00:00,28.19,28.28,28.18,28.22,176744.0,22.7116,22.7841,22.7036,22.7358,176744.0
2017-09-06 10:30:00,28.23,28.38,28.21,28.38,169374.0,22.7439,22.8647,22.7278,22.8647,169374.0
2017-09-06 11:00:00,28.37,28.37,28.2,28.27,158301.0,22.8567,22.8567,22.7197,22.7761,158301.0
2017-09-06 11:30:00,28.27,28.32,28.2,28.22,230671.0,22.7761,22.8164,22.7197,22.7358,230671.0
2017-09-06 12:00:00,28.24,28.24,28.11,28.12,251771.0,22.7519,22.7519,22.6472,22.6552,251771.0
2017-09-06 12:30:00,28.12,28.17,28.05,28.14,119601.0,22.6552,22.6955,22.5988,22.6714,119601.0
2017-09-06 13:00:00,28.14,28.19,28.14,28.16,52495.0,22.6714,22.7116,22.6714,22.6875,52495.0
2017-09-06 13:30:00,28.15,28.16,28.11,28.12,100889.0,22.6794,22.6875,22.6472,22.6552,100889.0
2017-09-06 14:00:00,28.13,28.14,28.1,28.13,70241.0,22.6633,22.6714,22.6391,22.6633,70241.0
2017-09-06 14:30:00,28.13,28.21,28.12,28.21,68290.0,22.6633,22.7278,22.6552,22.7278,68290.0
2017-09-06 15:00:00,28.2,28.22,28.14,28.21,97555.0,22.7197,22.7358,22.6714,22.7278,97555.0
2017-09-06 15:30:00,28.21,28.25,28.17,28.21,367735.0,22.7278,22.76,22.6955,22.7278,367735.0
2017-09-07 09:30:00,28.53,28.58,28.26,28.29,266971.0,22.9856,23.0258,22.768,22.7922,266971.0
2017-09-07 10:00:00,28.28,28.32,28.21,28.21,257526.0,22.7841,22.8164,22.7278,22.7278,257526.0
2017-09-07 10:30:00,28.22,28.43,28.21,28.41,107767.0,22.7358,22.905,22.7278,22.8889,107767.0
2017-09-07 11:00:00,28.39,28.53,28.38,28.46,190011.0,22.8728,22.9856,22.8647,22.9292,190011.0
2017-09-07 11:30:00,28.46,28.51,28.38,28.51,179837.0,22.9292,22.9695,22.8647,22.9695,179837.0
2017-09-07 12:00:00,28.51,28.52,28.36,28.39,205561.0,22.9695,22.9775,22.8486,22.8728,205561.0
2017-09-07 12:30:00,28.39,28.44,28.39,28.43,72557.0,22.8728,22.9131,22.8728,22.905,72557.0
2017-09-07 13:00:00,28.43,28.44,28.37,28.4,59231.0,22.905,22.9131,22.8567,22.8808,59231.0
2017-09-07 13:30:00,28.4,28.44,28.37,28.44,81271.0,22.8808,22.9131,22.8567,22.9131,81271.0
2017-09-07 14:00:00,28.45,28.47,28.36,28.37,136346.0,22.9211,22.9372,22.8486,22.8567,136346.0
2017-09-07 14:30:00,28.38,28.4,28.37,28.39,111493.0,22.8647,22.8808,22.8567,22.8728,111493.0
2017-09-07 15:00:00,28.39,28.46,28.38,28.42,107876.0,22.8728,22.9292,22.8647,22.8969,107876.0
2017-09-07 15:30:00,28.42,28.45,28.4,28.45,210638.0,22.8969,22.9211,22.8808,22.9211,210638.0
2017-09-08 09:30:00,28.39,28.45,28.26,28.27,114810.0,22.8728,22.9211,22.768,22.7761,114810.0
2017-09-08 10:00:00,28.27,28.29,28.06,28.11,202916.0,22.7761,22.7922,22.6069,22.6472,202916.0
2017-09-08 10:30:00,28.12,28.12,27.94,27.96,114925.0,22.6552,22.6552,22.5102,22.5263,114925.0
2017-09-08 11:00:00,27.97,28.0,27.86,27.9,104446.0,22.5344,22.5586,22.4458,22.478,104446.0
2017-09-08 11:30:00,27.9,27.9,27.8,27.84,129859.0,22.478,22.478,22.3974,22.4297,129859.0
2017-09-08 12:00:00,27.84,27.86,27.8,27.84,43927.0,22.4297,22.4458,22.3974,22.4297,43927.0
2017-09-08 12:30:00,27.85,27.94,27.83,27.83,47045.0,22.4377,22.5102,22.4216,22.4216,47045.0
2017-09-08 13:00:00,27.83,27.84,27.71,27.76,81421.0,22.4216,22.4297,22.3249,22.3652,81421.0
2017-09-08 13:30:00,27.76,27.76,27.65,27.74,118893.0,22.3652,22.3652,22.2766,22.3491,118893.0
2017-09-08 14:00:00,27.74,27.76,27.68,27.71,128408.0,22.3491,22.3652,22.3008,22.3249,128408.0
2017-09-08 14:30:00,27.7,27.72,27.68,27.71,152166.0,22.3169,22.333,22.3008,22.3249,152166.0
2017-09-08 15:00:00,27.71,27.78,27.66,27.66,164090.0,22.3249,22.3813,22.2846,22.2846,164090.0
2017-09-08 15:30:00,27.66,27.73,27.65,27.69,432280.0,22.2846,22.341,22.2766,22.3088,432280.0
2017-09-11 09:30:00,27.92,27.93,27.71,27.82,214803.0,22.4941,22.5022,22.3249,22.4135,214803.0
2017-09-11 10:00:00,27.81,27.81,27.75,27.76,130833.0,22.4055,22.4055,22.3571,22.3652,130833.0
2017-09-11 10:30:00,27.76,27.85,27.74,27.82,267503.0,22.3652,22.4377,22.3491,22.4135,267503.0
2017-09-11 11:00:00,27.83,27.84,27.76,27.78,110696.0,22.4216,22.4297,22.3652,22.3813,110696.0
2017-09-11 11:30:00,27.78,27.8,27.71,27.8,168905.0,22.3813,22.3974,22.3249,22.3974,168905.0
2017-09-11 12:00:00,27.8,27.81,27.74,27.75,112595.0,22.3974,22.4055,22.3491,22.3571,112595.0
2017-09-11 12:30:00,27.75,27.77,27.7,27.74,356379.0,22.3571,22.3733,22.3169,22.3491,356379.0
2017-09-11 13:00:00,27.73,27.77,27.71,27.75,200636.0,22.341,22.3733,22.3249,22.3571,200636.0
2017-09-11 13:30:00,27.75,27.75,27.65,27.69,170164.0,22.3571,22.3571,22.2766,22.3088,170164.0
2017-09-11 14:00:00,27.69,27.74,27.68,27.72,169220.0,22.3088,22.3491,22.3008,22.333,169220.0
2017-09-11 14:30:00,27.73,27.74,27.68,27.7,138279.0,22.341,22.3491,22.3008,22.3169,138279.0
2017-09-11 15:00:00,27.7,27.71,27.67,27.69,97002.0,22.3169,22.3249,22.2927,22.3088,97002.0
2017-09-11 15:30:00,27.7,27.73,27.67,27.68,454939.0,22.3169,22.341,22.2927,22.3008,454939.0
2017-09-12 09:30:00,27.69,27.81,27.63,27.81,111296.0,22.3088,22.4055,22.2605,22.4055,111296.0
2017-09-12 10:00:00,27.82,27.95,27.8,27.88,126718.0,22.4135,22.5183,22.3974,22.4619,126718.0
2017-09-12 10:30:00,27.88,27.96,27.88,27.9,119162.0,22.4619,22.5263,22.4619,22.478,119162.0
2017-09-12 11:00:00,27.9,27.98,27.89,27.96,73829.0,22.478,22.5425,22.4699,22.5263,73829.0
2017-09-12 11:30:00,27.96,28.1,27.92,28.09,161750.0,22.5263,22.6391,22.4941,22.6311,161750.0
2017-09-12 12:00:00,28.09,28.1,27.99,28.02,56273.0,22.6311,22.6391,22.5505,22.5747,56273.0
2017-09-12 12:30:00,28.03,28.06,28.01,28.06,31129.0,22.5827,22.6069,22.5666,22.6069,31129.0
2017-09-12 13:00:00,28.07,28.07,27.98,27.99,64420.0,22.615,22.615,22.5425,22.5505,64420.0
2017-09-12 13:30:00,27.99,28.02,27.97,28.01,101181.0,22.5505,22.5747,22.5344,22.5666,101181.0
2017-09-12 14:00:00,28.01,28.05,27.99,28.02,70835.0,22.5666,22.5988,22.5505,22.5747,70835.0
2017-09-12 14:30:00,28.03,28.03,27.95,27.96,43922.0,22.5827,22.5827,22.5183,22.5263,43922.0
2017-09-12 15:00:00,27.96,27.97,27.9,27.94,54446.0,22.5263,22.5344,22.478,22.5102,54446.0
2017-09-12 15:30:00,27.94,27.96,27.91,27.92,191657.0,22.5102,22.5263,22.4861,22.4941,191657.0
2017-09-13 09:30:00,28.01,28.35,28.0,28.34,252584.0,22.5666,22.8405,22.5586,22.8325,252584.0
2017-09-13 10:00:00,28.36,28.38,28.24,28.33,83742.0,22.8486,22.8647,22.7519,22.8244,83742.0
2017-09-13 10:30:00,28.33,28.36,28.18,28.21,187037.0,22.8244,22.8486,22.7036,22.7278,187037.0
2017-09-13 11:00:00,28.21,28.25,28.19,28.24,362116.0,22.7278,22.76,22.7116,22.7519,362116.0
2017-09-13 11:30:00,28.24,28.28,28.17,28.2,239886.0,22.7519,22.7841,22.6955,22.7197,239886.0
2017-09-13 12:00:00,28.2,28.2,28.08,28.13,173809.0,22.7197,22.7197,22.623,22.6633,173809.0
2017-09-13 12:30:00,28.12,28.14,28.03,28.05,62932.0,22.6552,22.6714,22.5827,22.5988,62932.0
2017-09-13 13:00:00,28.06,28.1,28.04,28.1,104844.0,22.6069,22.6391,22.5908,22.6391,104844.0
2017-09-13 13:30:00,28.1,28.18,28.09,28.15,155965.0,22.6391,22.7036,22.6311,22.6794,155965.0
2017-09-13 14:00:00,28.15,28.16,28.11,28.13,259405.0,22.6794,22.6875,22.6472,22.6633,259405.0
2017-09-13 14:30:00,28.12,28.15,28.11,28.13,63627.0,22.6552,22.6794,22.6472,22.6633,63627.0
2017-09-13 15:00:00,28.13,28.13,28.11,28.13,149879.0,22.6633,22.6633,22.6472,22.6633,149879.0
2017-09-13 15:30:00,28.13,28.21,28.13,28.18,264213.0,22.6633,22.7278,22.6633,22.7036,264213.0
2017-09-14 09:30:00,28.42,28.53,28.36,28.53,170132.0,22.8969,22.9856,22.8486,22.9856,170132.0
2017-09-14 10:00:00,28.54,28.69,28.47,28.66,99119.0,22.9936,23.1145,22.9372,23.0903,99119.0
2017-09-14 10:30:00,28.63,28.72,28.55,28.68,285822.0,23.0661,23.1386,23.0017,23.1064,285822.0
2017-09-14 11:00:00,28.69,28.96,28.65,28.88,696035.0,23.1145,23.332,23.0822,23.2675,696035.0
2017-09-14 11:30:00,28.87,28.95,28.82,28.94,144364.0,23.2595,23.3239,23.2192,23.3159,144364.0
2017-09-14 12:00:00,28.94,29.04,28.92,28.96,166897.0,23.3159,23.3965,23.2998,23.332,166897.0
2017-09-14 12:30:00,28.95,28.96,28.86,28.86,93390.0,23.3239,23.332,23.2514,23.2514,93390.0
2017-09-14 13:00:00,28.86,28.9,28.79,28.82,121987.0,23.2514,23.2837,23.195,23.2192,121987.0
2017-09-14 13:30:00,28.83,28.93,28.82,28.88,68830.0,23.2273,23.3078,23.2192,23.2675,68830.0
2017-09-14 14:00:00,28.88,28.92,28.85,28.88,87811.0,23.2675,23.2998,23.2434,23.2675,87811.0
2017-09-14 14:30:00,28.88,28.88,28.83,28.85,95019.0,23.2675,23.2675,23.2273,23.2434,95019.0
2017-09-14 15:00:00,28.86,28.86,28.72,28.75,197253.0,23.2514,23.2514,23.1386,23.1628,197253.0
2017-09-14 15:30:00,28.75,28.78,28.68,28.74,302133.0,23.1628,23.187,23.1064,23.1548,302133.0
2017-09-15 09:30:00,29.22,29.27,29.13,29.14,499731.0,23.5415,23.5818,23.469,23.477,499731.0
2017-09-15 10:00:00,29.14,29.16,29.04,29.06,167975.0,23.477,23.4931,23.3965,23.4126,167975.0
2017-09-15 10:30:00,29.06,29.06,28.96,28.99,148523.0,23.4126,23.4126,23.332,23.3562,148523.0
2017-09-15 11:00:00,28.99,29.01,28.83,28.83,147192.0,23.3562,23.3723,23.2273,23.2273,147192.0
2017-09-15 11:30:00,28.82,28.83,28.75,28.77,71073.0,23.2192,23.2273,23.1628,23.1789,71073.0
2017-09-15 12:00:00,28.77,28.8,28.71,28.75,79156.0,23.1789,23.2031,23.1306,23.1628,79156.0
2017-09-15 12:30:00,28.75,28.79,28.72,28.74,70623.0,23.1628,23.195,23.1386,23.1548,70623.0
2017-09-15 13:00:00,28.74,28.75,28.7,28.72,53617.0,23.1548,23.1628,23.1225,23.1386,53617.0
2017-09-15 13:30:00,28.72,28.83,28.7,28.83,62009.0,23.1386,23.2273,23.1225,23.2273,62009.0
2017-09-15 14:00:00,28.82,28.84,28.79,28.82,71800.0,23.2192,23.2353,23.195,23.2192,71800.0
2017-09-15 14:30:00,28.82,28.91,28.82,28.91,85159.0,23.2192,23.2917,23.2192,23.2917,85159.0
2017-09-15 15:00:00,28.91,28.92,28.85,28.91,79869.0,23.2917,23.2998,23.2434,23.2917,79869.0
2017-09-15 15:30:00,28.91,29.02,28.9,29.01,448859.0,23.2917,23.3803,23.2837,23.3723,448859.0
2017-09-18 09:30:00,28.85,29.14,28.85,29.1,119349.0,23.2434,23.477,23.2434,23.4448,119349.0
2017-09-18 10:00:00,29.09,29.14,29.02,29.05,116337.0,23.4367,23.477,23.3803,23.4045,116337.0
2017-09-18 10:30:00,29.06,29.06,28.89,28.91,214278.0,23.4126,23.4126,23.2756,23.2917,214278.0
2017-09-18 11:00:00,28.92,28.93,28.77,28.84,131599.0,23.2998,23.3078,23.1789,23.2353,131599.0
2017-09-18 11:30:00,28.84,28.85,28.78,28.84,141905.0,23.2353,23.2434,23.187,23.2353,141905.0
2017-09-18 12:00:00,28.84,28.86,28.81,28.85,86471.0,23.2353,23.2514,23.2112,23.2434,86471.0
2017-09-18 12:30:00,28.85,28.91,28.84,28.89,73793.0,23.2434,23.2917,23.2353,23.2756,73793.0
2017-09-18 13:00:00,28.89,28.92,28.88,28.92,58343.0,23.2756,23.2998,23.2675,23.2998,58343.0
2017-09-18 13:30:00,28.91,28.92,28.88,28.91,70866.0,23.2917,23.2998,23.2675,23.2917,70866.0
2017-09-18 14:00:00,28.9,28.94,28.88,28.94,200837.0,23.2837,23.3159,23.2675,23.3159,200837.0
2017-09-18 14:30:00,28.93,29.0,28.93,29.0,57872.0,23.3078,23.3642,23.3078,23.3642,57872.0
2017-09-18 15:00:00,29.0,29.08,28.99,29.07,74227.0,23.3642,23.4287,23.3562,23.4206,74227.0
2017-09-18 15:30:00,29.07,29.12,29.05,29.05,262980.0,23.4206,23.4609,23.4045,23.4045,262980.0
2017-09-19 09:30:00,29.1,29.14,29.04,29.12,122408.0,23.4448,23.477,23.3965,23.4609,122408.0
2017-09-19 10:00:00,29.12,29.14,29.04,29.05,70212.0,23.4609,23.477,23.3965,23.4045,70212.0
2017-09-19 10:30:00,29.05,29.08,28.97,29.0,214848.0,23.4045,23.4287,23.3401,23.3642,214848.0
2017-09-19 11:00:00,29.0,29.02,28.94,28.96,88082.0,23.3642,23.3803,23.3159,23.332,88082.0
2017-09-19 11:30:00,28.97,29.01,28.92,28.96,217138.0,23.3401,23.3723,23.2998,23.332,217138.0
2017-09-19 12:00:00,28.96,28.99,28.93,28.93,55332.0,23.332,23.3562,23.3078,23.3078,55332.0
2017-09-19 12:30:00,28.94,28.95,28.84,28.89,88206.0,23.3159,23.3239,23.2353,23.2756,88206.0
2017-09-19 13:00:00,28.88,28.98,28.88,28.94,42781.0,23.2675,23.3481,23.2675,23.3159,42781.0
2017-09-19 13:30:00,28.94,29.0,28.94,28.99,55472.0,23.3159,23.3642,23.3159,23.3562,55472.0
2017-09-19 14:00:00,28.99,29.05,28.98,29.03,48395.0,23.3562,23.4045,23.3481,23.3884,48395.0
2017-09-19 14:30:00,29.03,29.04,28.95,28.98,37581.0,23.3884,23.3965,23.3239,23.3481,37581.0
2017-09-19 15:00:00,28.97,29.05,28.96,29.05,44297.0,23.3401,23.4045,23.332,23.4045,44297.0
2017-09-19 15:30:00,29.04,29.15,29.04,29.08,223696.0,23.3965,23.4851,23.3965,23.4287,223696.0
2017-09-20 09:30:00,29.14,29.22,29.11,29.17,221485.0,23.477,23.5415,23.4528,23.5012,221485.0
2017-09-20 10:00:00,29.17,29.18,28.96,29.01,364524.0,23.5012,23.5092,23.332,23.3723,364524.0
2017-09-20 10:30:00,28.99,29.01,28.89,28.95,126022.0,23.3562,23.3723,23.2756,23.3239,126022.0
2017-09-20 11:00:00,28.96,28.99,28.9,28.96,120056.0,23.332,23.3562,23.2837,23.332,120056.0
2017-09-20 11:30:00,28.96,29.03,28.93,28.93,85013.0,23.332,23.3884,23.3078,23.3078,85013.0
2017-09-20 12:00:00,28.94,28.94,28.86,28.94,81561.0,23.3159,23.3159,23.2514,23.3159,81561.0
2017-09-20 12:30:00,28.94,28.97,28.9,28.96,65521.0,23.3159,23.3401,23.2837,23.332,65521.0
2017-09-20 13:00:00,28.96,28.98,28.81,28.83,232307.0,23.332,23.3481,23.2112,23.2273,232307.0
2017-09-20 13:30:00,28.83,28.89,28.82,28.83,126661.0,23.2273,23.2756,23.2192,23.2273,126661.0
2017-09-20 14:00:00,28.82,28.83,28.51,28.58,170927.0,23.2192,23.2273,22.9695,23.0258,170927.0
2017-09-20 14:30:00,28.57,28.59,28.42,28.53,210745.0,23.0178,23.0339,22.8969,22.9856,210745.0
2017-09-20 15:00:00,28.52,28.57,28.5,28.56,139594.0,22.9775,23.0178,22.9614,23.0097,139594.0
2017-09-20 15:30:00,28.57,28.66,28.57,28.63,353842.0,23.0178,23.0903,23.0178,23.0661,353842.0
2017-09-21 09:30:00,28.46,28.64,28.43,28.56,220631.0,22.9292,23.0742,22.905,23.0097,220631.0
2017-09-21 10:00:00,28.56,28.64,28.54,28.62,147887.0,23.0097,23.0742,22.9936,23.0581,147887.0
2017-09-21 10:30:00,28.62,28.63,28.52,28.53,94435.0,23.0581,23.0661,22.9775,22.9856,94435.0
2017-09-21 11:00:00,28.52,28.53,28.47,28.49,93762.0,22.9775,22.9856,22.9372,22.9533,93762.0
2017-09-21 11:30:00,28.49,28.61,28.47,28.59,119866.0,22.9533,23.05,22.9372,23.0339,119866.0
2017-09-21 12:00:00,28.58,28.65,28.57,28.62,43974.0,23.0258,23.0822,23.0178,23.0581,43974.0
2017-09-21 12:30:00,28.62,28.66,28.57,28.65,75587.0,23.0581,23.0903,23.0178,23.0822,75587.0
2017-09-21 13:00:00,28.65,28.67,28.58,28.62,104497.0,23.0822,23.0984,23.0258,23.0581,104497.0
2017-09-21 13:30:00,28.63,28.66,28.62,28.64,63332.0,23.0661,23.0903,23.0581,23.0742,63332.0
2017-09-21 14:00:00,28.63,28.64,28.6,28.61,88379.0,23.0661,23.0742,23.042,23.05,88379.0
2017-09-21 14:30:00,28.61,28.64,28.54,28.6,115028.0,23.05,23.0742,22.9936,23.042,115028.0
2017-09-21 15:00:00,28.6,28.6,28.53,28.59,67498.0,23.042,23.042,22.9856,23.0339,67498.0
2017-09-21 15:30:00,28.59,28.62,28.56,28.59,193837.0,23.0339,23.0581,23.0097,23.0339,193837.0
2017-09-22 09:30:00,28.85,29.06,28.81,28.91,297033.0,23.2434,23.4126,23.2112,23.2917,297033.0
2017-09-22 10:00:00,28.92,29.0,28.91,28.95,184132.0,23.2998,23.3642,23.2917,23.3239,184132.0
2017-09-22 10:30:00,28.95,28.97,28.91,28.94,240984.0,23.3239,23.3401,23.2917,23.3159,240984.0
2017-09-22 11:00:00,28.93,28.98,28.91,28.95,203184.0,23.3078,23.3481,23.2917,23.3239,203184.0
2017-09-22 11:30:00,28.95,29.0,28.92,29.0,98379.0,23.3239,23.3642,23.2998,23.3642,98379.0
2017-09-22 12:00:00,29.0,29.0,28.95,28.95,130659.0,23.3642,23.3642,23.3239,23.3239,130659.0
2017-09-22 12:30:00,28.95,28.95,28.81,28.84,201957.0,23.3239,23.3239,23.2112,23.2353,201957.0
2017-09-22 13:00:00,28.84,28.9,28.83,28.9,97909.0,23.2353,23.2837,23.2273,23.2837,97909.0
2017-09-22 13:30:00,28.9,28.95,28.89,28.93,80385.0,23.2837,23.3239,23.2756,23.3078,80385.0
2017-09-22 14:00:00,28.93,28.95,28.88,28.89,94230.0,23.3078,23.3239,23.2675,23.2756,94230.0
2017-09-22 14:30:00,28.89,28.91,28.87,28.9,89742.0,23.2756,23.2917,23.2595,23.2837,89742.0
2017-09-22 15:00:00,28.89,28.91,28.8,28.82,120574.0,23.2756,23.2917,23.2031,23.2192,120574.0
2017-09-22 15:30:00,28.82,28.87,28.78,28.84,282941.0,23.2192,23.2595,23.187,23.2353,282941.0
2017-09-25 09:30:00,28.7,28.86,28.69,28.84,311143.0,23.1225,23.2514,23.1145,23.2353,311143.0
2017-09-25 10:00:00,28.84,28.85,28.75,28.77,135247.0,23.2353,23.2434,23.1628,23.1789,135247.0
2017-09-25 10:30:00,28.77,28.8,28.72,28.74,233542.0,23.1789,23.2031,23.1386,23.1548,233542.0
2017-09-25 11:00:00,28.74,28.74,28.61,28.64,89492.0,23.1548,23.1548,23.05,23.0742,89492.0
2017-09-25 11:30:00,28.63,28.65,28.56,28.62,91759.0,23.0661,23.0822,23.0097,23.0581,91759.0
2017-09-25 12:00:00,28.61,28.61,28.41,28.44,103991.0,23.05,23.05,22.8889,22.9131,103991.0
2017-09-25 12:30:00,28.44,28.5,28.44,28.47,35154.0,22.9131,22.9614,22.9131,22.9372,35154.0
2017-09-25 13:00:00,28.47,28.53,28.46,28.51,40402.0,22.9372,22.9856,22.9292,22.9695,40402.0
2017-09-25 13:30:00,28.51,28.55,28.5,28.54,88800.0,22.9695,23.0017,22.9614,22.9936,88800.0
2017-09-25 14:00:00,28.53,28.55,28.5,28.51,62147.0,22.9856,23.0017,22.9614,22.9695,62147.0
2017-09-25 14:30:00,28.51,28.56,28.49,28.5,98612.0,22.9695,23.0097,22.9533,22.9614,98612.0
2017-09-25 15:00:00,28.5,28.54,28.49,28.5,130231.0,22.9614,22.9936,22.9533,22.9614,130231.0
2017-09-25 15:30:00,28.5,28.51,28.38,28.42,372815.0,22.9614,22.9695,22.8647,22.8969,372815.0
2017-09-26 09:30:00,28.44,28.52,28.35,28.45,149793.0,22.9131,22.9775,22.8405,22.9211,149793.0
2017-09-26 10:00:00,28.45,28.54,28.39,28.4,175251.0,22.9211,22.9936,22.8728,22.8808,175251.0
2017-09-26 10:30:00,28.4,28.49,28.38,28.43,166700.0,22.8808,22.9533,22.8647,22.905,166700.0
2017-09-26 11:00:00,28.43,28.46,28.32,28.32,107408.0,22.905,22.9292,22.8164,22.8164,107408.0
2017-09-26 11:30:00,28.33,28.38,28.27,28.34,183677.0,22.8244,22.8647,22.7761,22.8325,183677.0
2017-09-26 12:00:00,28.35,28.37,28.29,28.37,56694.0,22.8405,22.8567,22.7922,22.8567,56694.0
2017-09-26 12:30:00,28.37,28.38,28.32,28.33,38024.0,22.8567,22.8647,22.8164,22.8244,38024.0
2017-09-26 13:00:00,28.32,28.38,28.32,28.36,32083.0,22.8164,22.8647,22.8164,22.8486,32083.0
2017-09-26 13:30:00,28.36,28.44,28.33,28.43,56041.0,22.8486,22.9131,22.8244,22.905,56041.0
2017-09-26 14:00:00,28.43,28.45,28.39,28.4,69614.0,22.905,22.9211,22.8728,22.8808,69614.0
2017-09-26 14:30:00,28.4,28.41,28.38,28.4,71095.0,22.8808,22.8889,22.8647,22.8808,71095.0
2017-09-26 15:00:00,28.4,28.43,28.37,28.38,120863.0,22.8808,22.905,22.8567,22.8647,120863.0
2017-09-26 15:30:00,28.38,28.47,28.37,28.4,350476.0,22.8647,22.9372,22.8567,22.8808,350476.0
2017-09-27 09:30:00,28.37,28.39,28.21,28.29,197862.0,22.8567,22.8728,22.7278,22.7922,197862.0
2017-09-27 10:00:00,28.3,28.4,28.24,28.4,769876.0,22.8003,22.8808,22.7519,22.8808,769876.0
2017-09-27 10:30:00,28.4,28.41,28.28,28.29,107118.0,22.8808,22.8889,22.7841,22.7922,107118.0
2017-09-27 11:00:00,28.29,28.33,28.2,28.23,142953.0,22.7922,22.8244,22.7197,22.7439,142953.0
2017-09-27 11:30:00,28.23,28.25,28.12,28.2,140449.0,22.7439,22.76,22.6552,22.7197,140449.0
2017-09-27 12:00:00,28.2,28.21,28.1,28.21,85224.0,22.7197,22.7278,22.6391,22.7278,85224.0
2017-09-27 12:30:00,28.21,28.25,28.18,28.22,50289.0,22.7278,22.76,22.7036,22.7358,50289.0
2017-09-27 13:00:00,28.21,28.23,28.17,28.18,110708.0,22.7278,22.7439,22.6955,22.7036,110708.0
2017-09-27 13:30:00,28.18,28.32,28.11,28.27,165790.0,22.7036,22.8164,22.6472,22.7761,165790.0
2017-09-27 14:00:00,28.26,28.28,28.19,28.21,219382.0,22.768,22.7841,22.7116,22.7278,219382.0
2017-09-27 14:30:00,28.2,28.35,28.2,28.34,126742.0,22.7197,22.8405,22.7197,22.8325,126742.0
2017-09-27 15:00:00,28.34,28.37,28.25,28.27,117905.0,22.8325,22.8567,22.76,22.7761,117905.0
2017-09-27 15:30:00,28.28,28.37,28.27,28.32,336691.0,22.7841,22.8567,22.7761,22.8164,336691.0
2017-09-28 09:30:00,28.52,28.59,28.44,28.45,207818.0,22.9775,23.0339,22.9131,22.9211,207818.0
2017-09-28 10:00:00,28.45,28.49,28.28,28.29,125800.0,22.9211,22.9533,22.7841,22.7922,125800.0
2017-09-28 10:30:00,28.29,28.35,28.28,28.32,87505.0,22.7922,22.8405,22.7841,22.8164,87505.0
2017-09-28 11:00:00,28.32,28.34,28.23,28.29,78925.0,22.8164,22.8325,22.7439,22.7922,78925.0
2017-09-28 11:30:00,28.28,28.35,28.24,28.25,176244.0,22.7841,22.8405,22.7519,22.76,176244.0
2017-09-28 12:00:00,28.25,28.27,28.21,28.23,56949.0,22.76,22.7761,22.7278,22.7439,56949.0
2017-09-28 12:30:00,28.24,28.41,28.23,28.41,47753.0,22.7519,22.8889,22.7439,22.8889,47753.0
2017-09-28 13:00:00,28.41,28.41,28.27,28.29,79221.0,22.8889,22.8889,22.7761,22.7922,79221.0
2017-09-28 13:30:00,28.29,28.31,28.25,28.28,74506.0,22.7922,22.8083,22.76,22.7841,74506.0
2017-09-28 14:00:00,28.28,28.34,28.27,28.29,102920.0,22.7841,22.8325,22.7761,22.7922,102920.0
2017-09-28 14:30:00,28.29,28.35,28.28,28.33,81870.0,22.7922,22.8405,22.7841,22.8244,81870.0
2017-09-28 15:00:00,28.34,28.34,28.29,28.29,79596.0,22.8325,22.8325,22.7922,22.7922,79596.0
2017-09-28 15:30:00,28.29,28.34,28.28,28.31,219363.0,22.7922,22.8325,22.7841,22.8083,219363.0
2017-09-29 09:30:00,28.53,28.53,28.31,28.41,353930.0,22.9856,22.9856,22.8083,22.8889,353930.0
2017-09-29 10:00:00,28.41,28.43,28.31,28.36,91082.0,22.8889,22.905,22.8083,22.8486,91082.0
2017-09-29 10:30:00,28.36,28.38,28.34,28.38,205466.0,22.8486,22.8647,22.8325,22.8647,205466.0
2017-09-29 11:00:00,28.38,28.38,28.3,28.35,106651.0,22.8647,22.8647,22.8003,22.8405,106651.0
2017-09-29 11:30:00,28.34,28.35,28.3,28.33,35891.0,22.8325,22.8405,22.8003,22.8244,35891.0
2017-09-29 12:00:00,28.33,28.36,28.21,28.23,95987.0,22.8244,22.8486,22.7278,22.7439,95987.0
2017-09-29 12:30:00,28.23,28.3,28.2,28.3,62820.0,22.7439,22.8003,22.7197,22.8003,62820.0
2017-09-29 13:00:00,28.3,28.3,28.26,28.27,42205.0,22.8003,22.8003,22.768,22.7761,42205.0
2017-09-29 13:30:00,28.28,28.32,28.24,28.31,266073.0,22.7841,22.8164,22.7519,22.8083,266073.0
2017-09-29 14:00:00,28.31,28.41,28.29,28.41,590969.0,22.8083,22.8889,22.7922,22.8889,590969.0
2017-09-29 14:30:00,28.41,28.43,28.31,28.32,84103.0,22.8889,22.905,22.8083,22.8164,84103.0
2017-09-29 15:00:00,28.33,28.35,28.3,28.34,71291.0,22.8244,22.8405,22.8003,22.8325,71291.0
2017-09-29 15:30:00,28.34,28.36,28.28,28.31,252980.0,22.8325,22.8486,22.7841,22.8083,252980.0
2017-10-02 09:30:00,28.31,28.37,28.16,28.22,447864.0,22.8083,22.8567,22.6875,22.7358,447864.0
2017-10-02 10:00:00,28.21,28.3,28.19,28.25,85439.0,22.7278,22.8003,22.7116,22.76,85439.0
2017-10-02 10:30:00,28.25,28.29,28.17,28.18,59181.0,22.76,22.7922,22.6955,22.7036,59181.0
2017-10-02 11:00:00,28.19,28.22,28.16,28.22,98646.0,22.7116,22.7358,22.6875,22.7358,98646.0
2017-10-02 11:30:00,28.22,28.28,28.15,28.25,241085.0,22.7358,22.7841,22.6794,22.76,241085.0
2017-10-02 12:00:00,28.25,28.34,28.23,28.29,113065.0,22.76,22.8325,22.7439,22.7922,113065.0
2017-10-02 12:30:00,28.29,28.34,28.28,28.29,73986.0,22.7922,22.8325,22.7841,22.7922,73986.0
2017-10-02 13:00:00,28.3,28.3,28.26,28.28,31351.0,22.8003,22.8003,22.768,22.7841,31351.0
2017-10-02 13:30:00,28.28,28.3,28.25,28.3,68188.0,22.7841,22.8003,22.76,22.8003,68188.0
2017-10-02 14:00:00,28.3,28.3,28.26,28.28,57734.0,22.8003,22.8003,22.768,22.7841,57734.0
2017-10-02 14:30:00,28.28,28.28,28.24,28.28,54695.0,22.7841,22.7841,22.7519,22.7841,54695.0
2017-10-02 15:00:00,28.28,28.29,28.24,28.25,98797.0,22.7841,22.7922,22.7519,22.76,98797.0
2017-10-02 15:30:00,28.25,28.31,28.24,28.27,339587.0,22.76,22.8083,22.7519,22.7761,339587.0
2017-10-03 09:30:00,28.37,28.39,28.19,28.21,276543.0,22.8567,22.8728,22.7116,22.7278,276543.0
2017-10-03 10:00:00,28.21,28.3,28.19,28.26,158345.0,22.7278,22.8003,22.7116,22.768,158345.0
2017-10-03 10:30:00,28.26,28.32,28.18,28.2,185185.0,22.768,22.8164,22.7036,22.7197,185185.0
2017-10-03 11:00:00,28.21,28.25,28.18,28.23,138610.0,22.7278,22.76,22.7036,22.7439,138610.0
2017-10-03 11:30:00,28.23,28.25,28.18,28.21,87151.0,22.7439,22.76,22.7036,22.7278,87151.0
2017-10-03 12:00:00,28.21,28.26,28.19,28.2,104051.0,22.7278,22.768,22.7116,22.7197,104051.0
2017-10-03 12:30:00,28.2,28.29,28.2,28.26,65795.0,22.7197,22.7922,22.7197,22.768,65795.0
2017-10-03 13:00:00,28.25,28.32,28.24,28.28,117506.0,22.76,22.8164,22.7519,22.7841,117506.0
2017-10-03 13:30:00,28.27,28.28,28.23,28.24,39817.0,22.7761,22.7841,22.7439,22.7519,39817.0
2017-10-03 14:00:00,28.23,28.26,28.17,28.19,115625.0,22.7439,22.768,22.6955,22.7116,115625.0
2017-10-03 14:30:00,28.19,28.22,28.16,28.18,70813.0,22.7116,22.7358,22.6875,22.7036,70813.0
2017-10-03 15:00:00,28.18,28.28,28.17,28.28,97352.0,22.7036,22.7841,22.6955,22.7841,97352.0
2017-10-03 15:30:00,28.27,28.28,28.18,28.2,212048.0,22.7761,22.7841,22.7036,22.7197,212048.0
2017-10-04 09:30:00,28.21,28.22,28.09,28.13,678701.0,22.7278,22.7358,22.6311,22.6633,678701.0
2017-10-04 10:00:00,28.12,28.14,28.06,28.14,59713.0,22.6552,22.6714,22.6069,22.6714,59713.0
2017-10-04 10:30:00,28.14,28.29,28.14,28.19,228751.0,22.6714,22.7922,22.6714,22.7116,228751.0
2017-10-04 11:00:00,28.19,28.2,28.11,28.17,84499.0,22.7116,22.7197,22.6472,22.6955,84499.0
2017-10-04 11:30:00,28.19,28.35,28.14,28.34,209820.0,22.7116,22.8405,22.6714,22.8325,209820.0
2017-10-04 12:00:00,28.34,28.34,28.18,28.19,43160.0,22.8325,22.8325,22.7036,22.7116,43160.0
2017-10-04 12:30:00,28.18,28.18,28.07,28.13,52163.0,22.7036,22.7036,22.615,22.6633,52163.0
2017-10-04 13:00:00,28.14,28.17,28.11,28.16,32467.0,22.6714,22.6955,22.6472,22.6875,32467.0
2017-10-04 13:30:00,28.16,28.17,28.12,28.14,21338.0,22.6875,22.6955,22.6552,22.6714,21338.0
2017-10-04 14:00:00,28.14,28.17,28.12,28.13,66873.0,22.6714,22.6955,22.6552,22.6633,66873.0
2017-10-04 14:30:00,28.13,28.17,28.08,28.17,136267.0,22.6633,22.6955,22.623,22.6955,136267.0
2017-10-04 15:00:00,28.17,28.18,28.14,28.18,64923.0,22.6955,22.7036,22.6714,22.7036,64923.0
2017-10-04 15:30:00,28.18,28.2,28.13,28.15,290231.0,22.7036,22.7197,22.6633,22.6794,290231.0
2017-10-05 09:30:00,28.28,28.31,28.18,28.24,228519.0,22.7841,22.8083,22.7036,22.7519,228519.0
2017-10-05 10:00:00,28.24,28.25,28.17,28.21,104305.0,22.7519,22.76,22.6955,22.7278,104305.0
2017-10-05 10:30:00,28.21,28.21,28.16,28.19,133187.0,22.7278,22.7278,22.6875,22.7116,133187.0
2017-10-05 11:00:00,28.19,28.2,28.12,28.16,125136.0,22.7116,22.7197,22.6552,22.6875,125136.0
2017-10-05 11:30:00,28.15,28.17,28.11,28.15,83625.0,22.6794,22.6955,22.6472,22.6794,83625.0
2017-10-05 12:00:00,28.15,28.15,28.07,28.07,61950.0,22.6794,22.6794,22.615,22.615,61950.0
2017-10-05 12:30:00,28.08,28.14,28.07,28.13,46119.0,22.623,22.6714,22.615,22.6633,46119.0
2017-10-05 13:00:00,28.13,28.15,28.1,28.12,46128.0,22.6633,22.6794,22.6391,22.6552,46128.0
2017-10-05 13:30:00,28.12,28.12,28.07,28.09,53529.0,22.6552,22.6552,22.615,22.6311,53529.0
2017-10-05 14:00:00,28.09,28.11,28.07,28.08,64268.0,22.6311,22.6472,22.615,22.623,64268.0
2017-10-05 14:30:00,28.08,28.08,28.05,28.08,82364.0,22.623,22.623,22.5988,22.623,82364.0
2017-10-05 15:00:00,28.08,28.1,28.04,28.04,109789.0,22.623,22.6391,22.5908,22.5908,109789.0
2017-10-05 15:30:00,28.03,28.06,28.01,28.05,166221.0,22.5827,22.6069,22.5666,22.5988,166221.0
2017-10-06 09:30:00,27.82,27.96,27.79,27.85,161061.0,22.4135,22.5263,22.3894,22.4377,161061.0
2017-10-06 10:00:00,27.85,27.92,27.8,27.9,165352.0,22.4377,22.4941,22.3974,22.478,165352.0
2017-10-06 10:30:00,27.9,27.94,27.82,27.85,90877.0,22.478,22.5102,22.4135,22.4377,90877.0
2017-10-06 11:00:00,27.84,28.03,27.79,28.02,539322.0,22.4297,22.5827,22.3894,22.5747,539322.0
2017-10-06 11:30:00,28.03,28.09,27.95,27.97,151788.0,22.5827,22.6311,22.5183,22.5344,151788.0
2017-10-06 12:00:00,27.97,27.97,27.92,27.92,19061.0,22.5344,22.5344,22.4941,22.4941,19061.0
2017-10-06 12:30:00,27.92,27.97,27.92,27.95,30948.0,22.4941,22.5344,22.4941,22.5183,30948.0
2017-10-06 13:00:00,27.95,27.96,27.93,27.93,30717.0,22.5183,22.5263,22.5022,22.5022,30717.0
2017-10-06 13:30:00,27.93,27.95,27.92,27.95,29433.0,22.5022,22.5183,22.4941,22.5183,29433.0
2017-10-06 14:00:00,27.95,27.95,27.92,27.94,41824.0,22.5183,22.5183,22.4941,22.5102,41824.0
2017-10-06 14:30:00,27.93,27.94,27.92,27.93,36392.0,22.5022,22.5102,22.4941,22.5022,36392.0
2017-10-06 15:00:00,27.93,27.94,27.9,27.92,36664.0,22.5022,22.5102,22.478,22.4941,36664.0
2017-10-06 15:30:00,27.92,27.92,27.83,27.9,324710.0,22.4941,22.4941,22.4216,22.478,324710.0
2017-10-09 09:30:00,27.87,27.94,27.81,27.82,86019.0,22.4538,22.5102,22.4055,22.4135,86019.0
2017-10-09 10:00:00,27.81,27.85,27.77,27.82,54551.0,22.4055,22.4377,22.3733,22.4135,54551.0
2017-10-09 10:30:00,27.82,27.83,27.74,27.76,101858.0,22.4135,22.4216,22.3491,22.3652,101858.0
2017-10-09 11:00:00,27.76,27.78,27.72,27.75,39024.0,22.3652,22.3813,22.333,22.3571,39024.0
2017-10-09 11:30:00,27.76,27.79,27.72,27.79,39004.0,22.3652,22.3894,22.333,22.3894,39004.0
2017-10-09 12:00:00,27.79,27.79,27.64,27.71,53627.0,22.3894,22.3894,22.2685,22.3249,53627.0
2017-10-09 12:30:00,27.71,27.74,27.69,27.7,25124.0,22.3249,22.3491,22.3088,22.3169,25124.0
2017-10-09 13:00:00,27.71,27.73,27.69,27.71,33048.0,22.3249,22.341,22.3088,22.3249,33048.0
2017-10-09 13:30:00,27.71,27.72,27.68,27.71,46920.0,22.3249,22.333,22.3008,22.3249,46920.0
2017-10-09 14:00:00,27.72,27.72,27.69,27.7,42075.0,22.333,22.333,22.3088,22.3169,42075.0
2017-10-09 14:30:00,27.7,27.71,27.64,27.64,69458.0,22.3169,22.3249,22.2685,22.2685,69458.0
2017-10-09 15:00:00,27.64,27.66,27.58,27.65,73752.0,22.2685,22.2846,22.2202,22.2766,73752.0
2017-10-09 15:30:00,27.65,27.66,27.61,27.63,136241.0,22.2766,22.2846,22.2444,22.2605,136241.0
2017-10-10 09:30:00,27.81,27.94,27.76,27.76,187135.0,22.4055,22.5102,22.3652,22.3652,187135.0
2017-10-10 10:00:00,27.77,27.78,27.65,27.7,232598.0,22.3733,22.3813,22.2766,22.3169,232598.0
2017-10-10 10:30:00,27.69,27.71,27.6,27.65,318438.0,22.3088,22.3249,22.2363,22.2766,318438.0
2017-10-10 11:00:00,27.66,27.69,27.55,27.57,245115.0,22.2846,22.3088,22.196,22.2121,245115.0
2017-10-10 11:30:00,27.55,27.62,27.52,27.59,111914.0,22.196,22.2524,22.1718,22.2282,111914.0
2017-10-10 12:00:00,27.59,27.62,27.56,27.6,64821.0,22.2282,22.2524,22.2041,22.2363,64821.0
2017-10-10 12:30:00,27.6,27.6,27.55,27.59,71284.0,22.2363,22.2363,22.196,22.2282,71284.0
2017-10-10 13:00:00,27.6,27.6,27.55,27.56,74035.0,22.2363,22.2363,22.196,22.2041,74035.0
2017-10-10 13:30:00,27.56,27.61,27.55,27.59,79409.0,22.2041,22.2444,22.196,22.2282,79409.0
2017-10-10 14:00:00,27.6,27.61,27.56,27.59,85628.0,22.2363,22.2444,22.2041,22.2282,85628.0
2017-10-10 14:30:00,27.59,27.59,27.52,27.55,65108.0,22.2282,22.2282,22.1718,22.196,65108.0
2017-10-10 15:00:00,27.56,27.59,27.5,27.5,89620.0,22.2041,22.2282,22.1557,22.1557,89620.0
2017-10-10 15:30:00,27.51,27.51,27.43,27.45,376680.0,22.1638,22.1638,22.0993,22.1154,376680.0
2017-10-11 09:30:00,27.25,27.34,27.24,27.26,99520.0,21.9543,22.0268,21.9463,21.9624,99520.0
2017-10-11 10:00:00,27.27,27.28,27.19,27.25,106109.0,21.9704,21.9785,21.906,21.9543,106109.0
2017-10-11 10:30:00,27.25,27.27,27.23,27.25,98021.0,21.9543,21.9704,21.9382,21.9543,98021.0
2017-10-11 11:00:00,27.25,27.26,27.19,27.19,261331.0,21.9543,21.9624,21.906,21.906,261331.0
2017-10-11 11:30:00,27.2,27.26,27.2,27.22,58155.0,21.914,21.9624,21.914,21.9301,58155.0
2017-10-11 12:00:00,27.23,27.25,27.22,27.24,20783.0,21.9382,21.9543,21.9301,21.9463,20783.0
2017-10-11 12:30:00,27.25,27.25,27.23,27.24,177080.0,21.9543,21.9543,21.9382,21.9463,177080.0
2017-10-11 13:00:00,27.25,27.26,27.21,27.23,49986.0,21.9543,21.9624,21.9221,21.9382,49986.0
2017-10-11 13:30:00,27.22,27.25,27.21,27.23,39402.0,21.9301,21.9543,21.9221,21.9382,39402.0
2017-10-11 14:00:00,27.24,27.27,27.23,27.25,78971.0,21.9463,21.9704,21.9382,21.9543,78971.0
2017-10-11 14:30:00,27.25,27.27,27.24,27.25,72177.0,21.9543,21.9704,21.9463,21.9543,72177.0
2017-10-11 15:00:00,27.26,27.29,27.24,27.27,131012.0,21.9624,21.9865,21.9463,21.9704,131012.0
2017-10-11 15:30:00,27.26,27.27,27.23,27.24,439287.0,21.9624,21.9704,21.9382,21.9463,439287.0
2017-10-12 09:30:00,27.17,27.22,27.05,27.09,111068.0,21.8899,21.9301,21.7932,21.8254,111068.0
2017-10-12 10:00:00,27.09,27.18,27.08,27.15,45237.0,21.8254,21.8979,21.8174,21.8738,45237.0
2017-10-12 10:30:00,27.15,27.17,27.11,27.13,36685.0,21.8738,21.8899,21.8415,21.8576,36685.0
2017-10-12 11:00:00,27.14,27.19,27.12,27.15,119822.0,21.8657,21.906,21.8496,21.8738,119822.0
2017-10-12 11:30:00,27.14,27.2,27.12,27.17,106363.0,21.8657,21.914,21.8496,21.8899,106363.0
2017-10-12 12:00:00,27.17,27.2,27.16,27.2,91453.0,21.8899,21.914,21.8818,21.914,91453.0
2017-10-12 12:30:00,27.19,27.2,27.1,27.13,59508.0,21.906,21.914,21.8335,21.8576,59508.0
2017-10-12 13:00:00,27.12,27.17,27.12,27.16,25124.0,21.8496,21.8899,21.8496,21.8818,25124.0
2017-10-12 13:30:00,27.16,27.16,27.1,27.1,64709.0,21.8818,21.8818,21.8335,21.8335,64709.0
2017-10-12 14:00:00,27.1,27.13,27.1,27.13,51657.0,21.8335,21.8576,21.8335,21.8576,51657.0
2017-10-12 14:30:00,27.13,27.13,27.05,27.09,82528.0,21.8576,21.8576,21.7932,21.8254,82528.0
2017-10-12 15:00:00,27.09,27.12,27.08,27.08,55563.0,21.8254,21.8496,21.8174,21.8174,55563.0
2017-10-12 15:30:00,27.08,27.11,27.03,27.05,314660.0,21.8174,21.8415,21.7771,21.7932,314660.0
2017-10-13 09:30:00,27.71,27.71,27.5,27.55,351348.0,22.3249,22.3249,22.1557,22.196,351348.0
2017-10-13 10:00:00,27.55,27.57,27.48,27.48,165667.0,22.196,22.2121,22.1396,22.1396,165667.0
2017-10-13 10:30:00,27.48,27.53,27.45,27.49,100750.0,22.1396,22.1799,22.1154,22.1477,100750.0
2017-10-13 11:00:00,27.49,27.51,27.44,27.48,80805.0,22.1477,22.1638,22.1074,22.1396,80805.0
2017-10-13 11:30:00,27.47,27.47,27.42,27.44,32100.0,22.1316,22.1316,22.0913,22.1074,32100.0
2017-10-13 12:00:00,27.43,27.51,27.43,27.51,31177.0,22.0993,22.1638,22.0993,22.1638,31177.0
2017-10-13 12:30:00,27.51,27.56,27.5,27.54,86046.0,22.1638,22.2041,22.1557,22.188,86046.0
2017-10-13 13:00:00,27.53,27.54,27.44,27.47,31420.0,22.1799,22.188,22.1074,22.1316,31420.0
2017-10-13 13:30:00,27.47,27.49,27.44,27.46,31361.0,22.1316,22.1477,22.1074,22.1235,31361.0
2017-10-13 14:00:00,27.46,27.49,27.45,27.49,28838.0,22.1235,22.1477,22.1154,22.1477,28838.0
2017-10-13 14:30:00,27.5,27.51,27.48,27.49,35191.0,22.1557,22.1638,22.1396,22.1477,35191.0
2017-10-13 15:00:00,27.49,27.51,27.49,27.5,39520.0,22.1477,22.1638,22.1477,22.1557,39520.0
2017-10-13 15:30:00,27.5,27.5,27.44,27.44,348962.0,22.1557,22.1557,22.1074,22.1074,348962.0
2017-10-16 09:30:00,27.69,27.81,27.62,27.63,286633.0,22.3088,22.4055,22.2524,22.2605,286633.0
2017-10-16 10:00:00,27.64,27.7,27.53,27.57,195218.0,22.2685,22.3169,22.1799,22.2121,195218.0
2017-10-16 10:30:00,27.57,27.59,27.5,27.52,95345.0,22.2121,22.2282,22.1557,22.1718,95345.0
2017-10-16 11:00:00,27.53,27.55,27.35,27.39,173167.0,22.1799,22.196,22.0349,22.0671,173167.0
2017-10-16 11:30:00,27.39,27.39,27.3,27.3,173661.0,22.0671,22.0671,21.9946,21.9946,173661.0
2017-10-16 12:00:00,27.29,27.32,27.26,27.27,43567.0,21.9865,22.0107,21.9624,21.9704,43567.0
2017-10-16 12:30:00,27.27,27.29,27.26,27.27,38258.0,21.9704,21.9865,21.9624,21.9704,38258.0
2017-10-16 13:00:00,27.28,27.33,27.27,27.29,45992.0,21.9785,22.0188,21.9704,21.9865,45992.0
2017-10-16 13:30:00,27.29,27.3,27.26,27.26,61982.0,21.9865,21.9946,21.9624,21.9624,61982.0
2017-10-16 14:00:00,27.26,27.28,27.24,27.26,54053.0,21.9624,21.9785,21.9463,21.9624,54053.0
2017-10-16 14:30:00,27.27,27.29,27.24,27.27,49170.0,21.9704,21.9865,21.9463,21.9704,49170.0
2017-10-16 15:00:00,27.28,27.28,27.25,27.25,92583.0,21.9785,21.9785,21.9543,21.9543,92583.0
2017-10-16 15:30:00,27.25,27.26,27.15,27.23,325938.0,21.9543,21.9624,21.8738,21.9382,325938.0
2017-10-17 09:30:00,27.13,27.31,27.11,27.19,191482.0,21.8576,22.0027,21.8415,21.906,191482.0
2017-10-17 10:00:00,27.2,27.25,27.16,27.18,79369.0,21.914,21.9543,21.8818,21.8979,79369.0
2017-10-17 10:30:00,27.19,27.2,27.0,27.04,84307.0,21.906,21.914,21.7529,21.7851,84307.0
2017-10-17 11:00:00,27.04,27.07,27.03,27.03,57177.0,21.7851,21.8093,21.7771,21.7771,57177.0
2017-10-17 11:30:00,27.02,27.06,26.98,27.06,87766.0,21.769,21.8012,21.7368,21.8012,87766.0
2017-10-17 12:00:00,27.05,27.05,27.02,27.03,31215.0,21.7932,21.7932,21.769,21.7771,31215.0
2017-10-17 12:30:00,27.03,27.05,27.02,27.04,38537.0,21.7771,21.7932,21.769,21.7851,38537.0
2017-10-17 13:00:00,27.03,27.03,26.97,26.99,57258.0,21.7771,21.7771,21.7287,21.7448,57258.0
2017-10-17 13:30:00,26.99,27.03,26.98,27.01,48401.0,21.7448,21.7771,21.7368,21.761,48401.0
2017-10-17 14:00:00,27.0,27.06,26.95,27.05,111454.0,21.7529,21.8012,21.7126,21.7932,111454.0
2017-10-17 14:30:00,27.05,27.05,27.0,27.04,57117.0,21.7932,21.7932,21.7529,21.7851,57117.0
2017-10-17 15:00:00,27.04,27.06,26.99,27.0,96460.0,21.7851,21.8012,21.7448,21.7529,96460.0
2017-10-17 15:30:00,27.0,27.02,26.94,26.95,386181.0,21.7529,21.769,21.7046,21.7126,386181.0
2017-10-18 09:30:00,26.76,26.87,26.72,26.84,94579.0,21.5595,21.6482,21.5273,21.624,94579.0
2017-10-18 10:00:00,26.85,26.85,26.78,26.85,75881.0,21.6321,21.6321,21.5757,21.6321,75881.0
2017-10-18 10:30:00,26.85,26.86,26.76,26.79,119708.0,21.6321,21.6401,21.5595,21.5837,119708.0
2017-10-18 11:00:00,26.78,26.78,26.62,26.65,57783.0,21.5757,21.5757,21.4467,21.4709,57783.0
2017-10-18 11:30:00,26.65,26.71,26.64,26.67,149111.0,21.4709,21.5193,21.4629,21.487,149111.0
2017-10-18 12:00:00,26.68,26.71,26.66,26.68,52827.0,21.4951,21.5193,21.479,21.4951,52827.0
2017-10-18 12:30:00,26.68,26.69,26.63,26.64,241476.0,21.4951,21.5031,21.4548,21.4629,241476.0
2017-10-18 13:00:00,26.64,26.65,26.6,26.61,31804.0,21.4629,21.4709,21.4306,21.4387,31804.0
2017-10-18 13:30:00,26.61,26.64,26.57,26.59,72706.0,21.4387,21.4629,21.4065,21.4226,72706.0
2017-10-18 14:00:00,26.59,26.61,26.56,26.61,69289.0,21.4226,21.4387,21.3984,21.4387,69289.0
2017-10-18 14:30:00,26.61,26.61,26.58,26.6,52416.0,21.4387,21.4387,21.4145,21.4306,52416.0
2017-10-18 15:00:00,26.6,26.61,26.56,26.57,138911.0,21.4306,21.4387,21.3984,21.4065,138911.0
2017-10-18 15:30:00,26.57,26.58,26.49,26.5,469972.0,21.4065,21.4145,21.342,21.3501,469972.0
2017-10-19 09:30:00,26.49,26.55,26.44,26.5,371221.0,21.342,21.3904,21.3017,21.3501,371221.0
2017-10-19 10:00:00,26.5,26.5,26.44,26.48,176386.0,21.3501,21.3501,21.3017,21.334,176386.0
2017-10-19 10:30:00,26.49,26.59,26.47,26.55,140924.0,21.342,21.4226,21.3259,21.3904,140924.0
2017-10-19 11:00:00,26.56,26.61,26.48,26.49,289740.0,21.3984,21.4387,21.334,21.342,289740.0
2017-10-19 11:30:00,26.49,26.58,26.46,26.5,269241.0,21.342,21.4145,21.3178,21.3501,269241.0
2017-10-19 12:00:00,26.5,26.5,26.43,26.48,52020.0,21.3501,21.3501,21.2937,21.334,52020.0
2017-10-19 12:30:00,26.48,26.5,26.43,26.44,99635.0,21.334,21.3501,21.2937,21.3017,99635.0
2017-10-19 13:00:00,26.44,26.46,26.37,26.43,92755.0,21.3017,21.3178,21.2453,21.2937,92755.0
2017-10-19 13:30:00,26.43,26.43,26.39,26.43,53085.0,21.2937,21.2937,21.2614,21.2937,53085.0
2017-10-19 14:00:00,26.43,26.43,26.4,26.43,94025.0,21.2937,21.2937,21.2695,21.2937,94025.0
2017-10-19 14:30:00,26.42,26.45,26.4,26.44,109020.0,21.2856,21.3098,21.2695,21.3017,109020.0
2017-10-19 15:00:00,26.43,26.43,26.36,26.38,208161.0,21.2937,21.2937,21.2373,21.2534,208161.0
2017-10-19 15:30:00,26.38,26.4,26.36,26.4,546134.0,21.2534,21.2695,21.2373,21.2695,546134.0
2017-10-20 09:30:00,26.26,26.4,26.17,26.32,291775.0,21.1567,21.2695,21.0842,21.205,291775.0
2017-10-20 10:00:00,26.33,26.33,26.25,26.3,101095.0,21.2131,21.2131,21.1487,21.1889,101095.0
2017-10-20 10:30:00,26.3,26.37,26.29,26.33,136089.0,21.1889,21.2453,21.1809,21.2131,136089.0
2017-10-20 11:00:00,26.34,26.43,26.34,26.39,122227.0,21.2212,21.2937,21.2212,21.2614,122227.0
2017-10-20 11:30:00,26.38,26.41,26.33,26.35,142752.0,21.2534,21.2776,21.2131,21.2292,142752.0
2017-10-20 12:00:00,26.35,26.36,26.29,26.29,41106.0,21.2292,21.2373,21.1809,21.1809,41106.0
2017-10-20 12:30:00,26.3,26.4,26.29,26.39,228446.0,21.1889,21.2695,21.1809,21.2614,228446.0
2017-10-20 13:00:00,26.39,26.4,26.36,26.38,76257.0,21.2614,21.2695,21.2373,21.2534,76257.0
2017-10-20 13:30:00,26.37,26.39,26.34,26.35,66187.0,21.2453,21.2614,21.2212,21.2292,66187.0
2017-10-20 14:00:00,26.35,26.37,26.31,26.33,69755.0,21.2292,21.2453,21.197,21.2131,69755.0
2017-10-20 14:30:00,26.33,26.33,26.31,26.32,56312.0,21.2131,21.2131,21.197,21.205,56312.0
2017-10-20 15:00:00,26.31,26.32,26.19,26.21,241766.0,21.197,21.205,21.1003,21.1164,241766.0
2017-10-20 15:30:00,26.21,26.3,26.19,26.3,373035.0,21.1164,21.1889,21.1003,21.1889,373035.0
2017-10-23 09:30:00,26.37,26.46,26.35,26.42,140958.0,21.2453,21.3178,21.2292,21.2856,140958.0
2017-10-23 10:00:00,26.42,26.45,26.38,26.42,357683.0,21.2856,21.3098,21.2534,21.2856,357683.0
2017-10-23 10:30:00,26.42,26.43,26.39,26.4,105714.0,21.2856,21.2937,21.2614,21.2695,105714.0
2017-10-23 11:00:00,26.41,26.41,26.34,26.34,77009.0,21.2776,21.2776,21.2212,21.2212,77009.0
2017-10-23 11:30:00,26.35,26.43,26.34,26.36,291630.0,21.2292,21.2937,21.2212,21.2373,291630.0
2017-10-23 12:00:00,26.35,26.35,26.28,26.29,86291.0,21.2292,21.2292,21.1728,21.1809,86291.0
2017-10-23 12:30:00,26.28,26.34,26.28,26.32,80956.0,21.1728,21.2212,21.1728,21.205,80956.0
2017-10-23 13:00:00,26.32,26.32,26.27,26.27,64852.0,21.205,21.205,21.1648,21.1648,64852.0
2017-10-23 13:30:00,26.28,26.29,26.26,26.27,27602.0,21.1728,21.1809,21.1567,21.1648,27602.0
2017-10-23 14:00:00,26.27,26.29,26.23,26.25,113655.0,21.1648,21.1809,21.1325,21.1487,113655.0
2017-10-23 14:30:00,26.24,26.27,26.23,26.27,46235.0,21.1406,21.1648,21.1325,21.1648,46235.0
2017-10-23 15:00:00,26.27,26.3,26.26,26.28,85855.0,21.1648,21.1889,21.1567,21.1728,85855.0
2017-10-23 15:30:00,26.29,26.3,26.2,26.21,264771.0,21.1809,21.1889,21.1084,21.1164,264771.0
2017-10-24 09:30:00,26.61,26.65,26.53,26.59,267080.0,21.4387,21.4709,21.3742,21.4226,267080.0
2017-10-24 10:00:00,26.6,26.68,26.58,26.62,275426.0,21.4306,21.4951,21.4145,21.4467,275426.0
2017-10-24 10:30:00,26.62,26.65,26.58,26.58,193281.0,21.4467,21.4709,21.4145,21.4145,193281.0
2017-10-24 11:00:00,26.59,26.62,26.55,26.61,88956.0,21.4226,21.4467,21.3904,21.4387,88956.0
2017-10-24 11:30:00,26.6,26.63,26.56,26.6,150002.0,21.4306,21.4548,21.3984,21.4306,150002.0
2017-10-24 12:00:00,26.59,26.6,26.5,26.52,62404.0,21.4226,21.4306,21.3501,21.3662,62404.0
2017-10-24 12:30:00,26.52,26.6,26.52,26.59,121329.0,21.3662,21.4306,21.3662,21.4226,121329.0
2017-10-24 13:00:00,26.58,26.59,26.53,26.57,115633.0,21.4145,21.4226,21.3742,21.4065,115633.0
2017-10-24 13:30:00,26.57,26.59,26.56,26.59,34908.0,21.4065,21.4226,21.3984,21.4226,34908.0
2017-10-24 14:00:00,26.59,26.59,26.54,26.57,55880.0,21.4226,21.4226,21.3823,21.4065,55880.0
2017-10-24 14:30:00,26.58,26.6,26.56,26.56,68093.0,21.4145,21.4306,21.3984,21.3984,68093.0
2017-10-24 15:00:00,26.56,26.57,26.53,26.54,155147.0,21.3984,21.4065,21.3742,21.3823,155147.0
2017-10-24 15:30:00,26.54,26.56,26.51,26.53,180408.0,21.3823,21.3984,21.3581,21.3742,180408.0
2017-10-25 09:30:00,26.44,26.45,26.37,26.38,122561.0,21.3017,21.3098,21.2453,21.2534,122561.0
2017-10-25 10:00:00,26.38,26.38,26.28,26.35,140152.0,21.2534,21.2534,21.1728,21.2292,140152.0
2017-10-25 10:30:00,26.36,26.37,26.19,26.23,122803.0,21.2373,21.2453,21.1003,21.1325,122803.0
2017-10-25 11:00:00,26.22,26.22,26.08,26.14,127192.0,21.1245,21.1245,21.0117,21.06,127192.0
2017-10-25 11:30:00,26.14,26.15,25.94,25.97,153135.0,21.06,21.0681,20.8989,20.9231,153135.0
2017-10-25 12:00:00,25.97,26.05,25.96,26.03,146918.0,20.9231,20.9875,20.915,20.9714,146918.0
2017-10-25 12:30:00,26.03,26.13,26.03,26.12,44121.0,20.9714,21.052,20.9714,21.0439,44121.0
2017-10-25 13:00:00,26.12,26.13,26.06,26.06,63984.0,21.0439,21.052,20.9956,20.9956,63984.0
2017-10-25 13:30:00,26.05,26.11,26.05,26.08,58208.0,20.9875,21.0359,20.9875,21.0117,58208.0
2017-10-25 14:00:00,26.08,26.1,26.02,26.03,329311.0,21.0117,21.0278,20.9634,20.9714,329311.0
2017-10-25 14:30:00,26.03,26.03,25.96,25.96,210087.0,20.9714,20.9714,20.915,20.915,210087.0
2017-10-25 15:00:00,25.97,26.01,25.95,26.0,121724.0,20.9231,20.9553,20.907,20.9472,121724.0
2017-10-25 15:30:00,26.0,26.01,25.96,25.97,292919.0,20.9472,20.9553,20.915,20.9231,292919.0
2017-10-26 09:30:00,26.44,26.44,26.18,26.2,296639.0,21.3017,21.3017,21.0923,21.1084,296639.0
2017-10-26 10:00:00,26.2,26.23,26.09,26.21,194839.0,21.1084,21.1325,21.0197,21.1164,194839.0
2017-10-26 10:30:00,26.21,26.24,26.16,26.18,243568.0,21.1164,21.1406,21.0761,21.0923,243568.0
2017-10-26 11:00:00,26.18,26.25,26.15,26.22,155445.0,21.0923,21.1487,21.0681,21.1245,155445.0
2017-10-26 11:30:00,26.22,26.31,26.18,26.29,160633.0,21.1245,21.197,21.0923,21.1809,160633.0
2017-10-26 12:00:00,26.28,26.29,26.2,26.22,60013.0,21.1728,21.1809,21.1084,21.1245,60013.0
2017-10-26 12:30:00,26.22,26.25,26.19,26.22,64528.0,21.1245,21.1487,21.1003,21.1245,64528.0
2017-10-26 13:00:00,26.22,26.23,26.18,26.18,37818.0,21.1245,21.1325,21.0923,21.0923,37818.0
2017-10-26 13:30:00,26.19,26.22,26.18,26.2,50830.0,21.1003,21.1245,21.0923,21.1084,50830.0
2017-10-26 14:00:00,26.21,26.24,26.19,26.22,53932.0,21.1164,21.1406,21.1003,21.1245,53932.0
2017-10-26 14:30:00,26.23,26.24,26.17,26.2,104247.0,21.1325,21.1406,21.0842,21.1084,104247.0
2017-10-26 15:00:00,26.21,26.21,26.15,26.16,105481.0,21.1164,21.1164,21.0681,21.0761,105481.0
2017-10-26 15:30:00,26.16,26.18,26.12,26.14,286913.0,21.0761,21.0923,21.0439,21.06,286913.0
2017-10-27 09:30:00,26.02,26.08,25.91,26.07,214596.0,20.9634,21.0117,20.8747,21.0036,214596.0
2017-10-27 10:00:00,26.06,26.21,26.04,26.2,1056523.0,20.9956,21.1164,20.9795,21.1084,1056523.0
2017-10-27 10:30:00,26.2,26.33,26.18,26.24,188795.0,21.1084,21.2131,21.0923,21.1406,188795.0
2017-10-27 11:00:00,26.23,26.48,26.21,26.46,264639.0,21.1325,21.334,21.1164,21.3178,264639.0
2017-10-27 11:30:00,26.46,26.53,26.4,26.5,380697.0,21.3178,21.3742,21.2695,21.3501,380697.0
2017-10-27 12:00:00,26.5,26.5,26.45,26.46,67346.0,21.3501,21.3501,21.3098,21.3178,67346.0
2017-10-27 12:30:00,26.47,26.56,26.46,26.51,74541.0,21.3259,21.3984,21.3178,21.3581,74541.0
2017-10-27 13:00:00,26.52,26.54,26.49,26.51,33230.0,21.3662,21.3823,21.342,21.3581,33230.0
2017-10-27 13:30:00,26.5,26.55,26.5,26.53,67795.0,21.3501,21.3904,21.3501,21.3742,67795.0
2017-10-27 14:00:00,26.52,26.56,26.51,26.55,55571.0,21.3662,21.3984,21.3581,21.3904,55571.0
2017-10-27 14:30:00,26.55,26.59,26.53,26.58,110340.0,21.3904,21.4226,21.3742,21.4145,110340.0
2017-10-27 15:00:00,26.58,26.65,26.57,26.63,99886.0,21.4145,21.4709,21.4065,21.4548,99886.0
2017-10-27 15:30:00,26.63,26.67,26.6,26.65,223264.0,21.4548,21.487,21.4306,21.4709,223264.0
2017-10-30 09:30:00,26.87,27.0,26.84,26.89,342745.0,21.6482,21.7529,21.624,21.6643,342745.0
2017-10-30 10:00:00,26.89,26.92,26.81,26.89,120417.0,21.6643,21.6884,21.5998,21.6643,120417.0
2017-10-30 10:30:00,26.89,27.0,26.86,27.0,144829.0,21.6643,21.7529,21.6401,21.7529,144829.0
2017-10-30 11:00:00,26.99,26.99,26.92,26.94,192966.0,21.7448,21.7448,21.6884,21.7046,192966.0
2017-10-30 11:30:00,26.93,27.14,26.93,27.11,158746.0,21.6965,21.8657,21.6965,21.8415,158746.0
2017-10-30 12:00:00,27.12,27.21,27.1,27.12,161975.0,21.8496,21.9221,21.8335,21.8496,161975.0
2017-10-30 12:30:00,27.11,27.18,27.08,27.1,87883.0,21.8415,21.8979,21.8174,21.8335,87883.0
2017-10-30 13:00:00,27.09,27.12,27.06,27.12,61598.0,21.8254,21.8496,21.8012,21.8496,61598.0
2017-10-30 13:30:00,27.11,27.12,27.07,27.09,43258.0,21.8415,21.8496,21.8093,21.8254,43258.0
2017-10-30 14:00:00,27.09,27.12,27.06,27.09,59439.0,21.8254,21.8496,21.8012,21.8254,59439.0
2017-10-30 14:30:00,27.09,27.16,27.08,27.14,71505.0,21.8254,21.8818,21.8174,21.8657,71505.0
2017-10-30 15:00:00,27.14,27.15,27.09,27.12,86366.0,21.8657,21.8738,21.8254,21.8496,86366.0
2017-10-30 15:30:00,27.12,27.16,27.1,27.13,254968.0,21.8496,21.8818,21.8335,21.8576,254968.0
2017-10-31 09:30:00,27.27,27.32,27.18,27.29,257013.0,21.9704,22.0107,21.8979,21.9865,257013.0
2017-10-31 10:00:00,27.28,27.34,27.25,27.32,122175.0,21.9785,22.0268,21.9543,22.0107,122175.0
2017-10-31 10:30:00,27.32,27.36,27.29,27.3,87512.0,22.0107,22.0429,21.9865,21.9946,87512.0
2017-10-31 11:00:00,27.3,27.35,27.29,27.34,86369.0,21.9946,22.0349,21.9865,22.0268,86369.0
2017-10-31 11:30:00,27.33,27.39,27.31,27.37,65118.0,22.0188,22.0671,22.0027,22.051,65118.0
2017-10-31 12:00:00,27.37,27.39,27.31,27.32,52024.0,22.051,22.0671,22.0027,22.0107,52024.0
2017-10-31 12:30:00,27.32,27.33,27.29,27.3,59794.0,22.0107,22.0188,21.9865,21.9946,59794.0
2017-10-31 13:00:00,27.3,27.38,27.28,27.37,54325.0,21.9946,22.0591,21.9785,22.051,54325.0
2017-10-31 13:30:00,27.36,27.4,27.3,27.36,51438.0,22.0429,22.0752,21.9946,22.0429,51438.0
2017-10-31 14:00:00,27.35,27.36,27.31,27.33,55023.0,22.0349,22.0429,22.0027,22.0188,55023.0
2017-10-31 14:30:00,27.34,27.35,27.31,27.34,43044.0,22.0268,22.0349,22.0027,22.0268,43044.0
2017-10-31 15:00:00,27.34,27.39,27.33,27.37,67755.0,22.0268,22.0671,22.0188,22.051,67755.0
2017-10-31 15:30:00,27.37,27.38,27.24,27.25,386111.0,22.051,22.0591,21.9463,21.9543,386111.0
2017-11-01 09:30:00,27.75,27.82,27.6,27.71,193333.0,22.3571,22.4135,22.2363,22.3249,193333.0
2017-11-01 10:00:00,27.71,27.72,27.57,27.64,164520.0,22.3249,22.333,22.2121,22.2685,164520.0
2017-11-01 10:30:00,27.62,27.62,27.39,27.47,162423.0,22.2524,22.2524,22.0671,22.1316,162423.0
2017-11-01 11:00:00,27.47,27.53,27.44,27.45,169258.0,22.1316,22.1799,22.1074,22.1154,169258.0
2017-11-01 11:30:00,27.45,27.47,27.34,27.41,106553.0,22.1154,22.1316,22.0268,22.0832,106553.0
2017-11-01 12:00:00,27.41,27.46,27.4,27.45,66237.0,22.0832,22.1235,22.0752,22.1154,66237.0
2017-11-01 12:30:00,27.44,27.44,27.35,27.39,85221.0,22.1074,22.1074,22.0349,22.0671,85221.0
2017-11-01 13:00:00,27.4,27.4,27.34,27.38,83898.0,22.0752,22.0752,22.0268,22.0591,83898.0
2017-11-01 13:30:00,27.39,27.45,27.34,27.4,70967.0,22.0671,22.1154,22.0268,22.0752,70967.0
2017-11-01 14:00:00,27.4,27.47,27.34,27.44,93822.0,22.0752,22.1316,22.0268,22.1074,93822.0
2017-11-01 14:30:00,27.43,27.47,27.41,27.44,84327.0,22.0993,22.1316,22.0832,22.1074,84327.0
2017-11-01 15:00:00,27.43,27.45,27.37,27.41,91902.0,22.0993,22.1154,22.051,22.0832,91902.0
2017-11-01 15:30:00,27.41,27.42,27.35,27.38,242611.0,22.0832,22.0913,22.0349,22.0591,242611.0
2017-11-02 09:30:00,29.3,29.71,29.09,29.67,795647.0,23.6059,23.9362,23.4367,23.904,795647.0
2017-11-02 10:00:00,29.67,29.71,29.57,29.69,341752.0,23.904,23.9362,23.8235,23.9201,341752.0
2017-11-02 10:30:00,29.7,30.0,29.7,29.98,411169.0,23.9282,24.1699,23.9282,24.1538,411169.0
2017-11-02 11:00:00,29.99,30.14,29.93,30.05,203988.0,24.1618,24.2827,24.1135,24.2102,203988.0
2017-11-02 11:30:00,30.05,30.26,30.02,30.24,532638.0,24.2102,24.3794,24.186,24.3632,532638.0
2017-11-02 12:00:00,30.24,30.24,30.03,30.21,171070.0,24.3632,24.3632,24.1941,24.3391,171070.0
2017-11-02 12:30:00,30.21,30.24,30.1,30.18,188133.0,24.3391,24.3632,24.2505,24.3149,188133.0
2017-11-02 13:00:00,30.18,30.24,30.14,30.15,297676.0,24.3149,24.3632,24.2827,24.2907,297676.0
2017-11-02 13:30:00,30.15,30.2,30.0,30.09,315892.0,24.2907,24.331,24.1699,24.2424,315892.0
2017-11-02 14:00:00,30.08,30.22,30.03,30.18,353216.0,24.2343,24.3471,24.1941,24.3149,353216.0
2017-11-02 14:30:00,30.17,30.38,30.15,30.37,181384.0,24.3069,24.476,24.2907,24.468,181384.0
2017-11-02 15:00:00,30.36,30.48,30.29,30.46,185821.0,24.4599,24.5566,24.4035,24.5405,185821.0
2017-11-02 15:30:00,30.47,30.6,30.44,30.58,594935.0,24.5486,24.6533,24.5244,24.6372,594935.0
2017-11-03 09:30:00,30.38,30.46,30.25,30.29,181595.0,24.476,24.5405,24.3713,24.4035,181595.0
2017-11-03 10:00:00,30.28,30.29,30.12,30.2,230356.0,24.3955,24.4035,24.2666,24.331,230356.0
2017-11-03 10:30:00,30.21,30.25,30.1,30.14,703733.0,24.3391,24.3713,24.2505,24.2827,703733.0
2017-11-03 11:00:00,30.14,30.3,30.14,30.27,406829.0,24.2827,24.4116,24.2827,24.3874,406829.0
2017-11-03 11:30:00,30.27,30.34,30.24,30.26,276609.0,24.3874,24.4438,24.3632,24.3794,276609.0
2017-11-03 12:00:00,30.26,30.35,30.25,30.26,160966.0,24.3794,24.4519,24.3713,24.3794,160966.0
2017-11-03 12:30:00,30.26,30.35,30.2,30.26,268202.0,24.3794,24.4519,24.331,24.3794,268202.0
2017-11-03 13:00:00,30.26,30.34,30.25,30.32,245051.0,24.3794,24.4438,24.3713,24.4277,245051.0
2017-11-03 13:30:00,30.31,30.38,30.29,30.35,165461.0,24.4196,24.476,24.4035,24.4519,165461.0
2017-11-03 14:00:00,30.35,30.36,30.33,30.35,169058.0,24.4519,24.4599,24.4358,24.4519,169058.0
2017-11-03 14:30:00,30.35,30.37,30.33,30.35,152665.0,24.4519,24.468,24.4358,24.4519,152665.0
2017-11-03 15:00:00,30.34,30.39,30.32,30.37,202954.0,24.4438,24.4841,24.4277,24.468,202954.0
2017-11-03 15:30:00,30.37,30.37,30.24,30.25,735525.0,24.468,24.468,24.3632,24.3713,735525.0
2017-11-06 09:30:00,30.26,30.45,30.22,30.4,211626.0,24.3794,24.5324,24.3471,24.4922,211626.0
2017-11-06 10:00:00,30.41,30.46,30.39,30.44,87579.0,24.5002,24.5405,24.4841,24.5244,87579.0
2017-11-06 10:30:00,30.43,30.45,30.39,30.41,82581.0,24.5163,24.5324,24.4841,24.5002,82581.0
2017-11-06 11:00:00,30.41,30.56,30.39,30.51,141830.0,24.5002,24.6211,24.4841,24.5808,141830.0
2017-11-06 11:30:00,30.51,30.52,30.4,30.47,75949.0,24.5808,24.5888,24.4922,24.5486,75949.0
2017-11-06 12:00:00,30.47,30.61,30.47,30.49,146227.0,24.5486,24.6613,24.5486,24.5647,146227.0
2017-11-06 12:30:00,30.49,30.51,30.44,30.5,116472.0,24.5647,24.5808,24.5244,24.5727,116472.0
2017-11-06 13:00:00,30.5,30.51,30.45,30.5,124232.0,24.5727,24.5808,24.5324,24.5727,124232.0
2017-11-06 13:30:00,30.5,30.55,30.48,30.5,179317.0,24.5727,24.613,24.5566,24.5727,179317.0
2017-11-06 14:00:00,30.5,30.57,30.44,30.55,147473.0,24.5727,24.6291,24.5244,24.613,147473.0
2017-11-06 14:30:00,30.55,30.61,30.53,30.58,119799.0,24.613,24.6613,24.5969,24.6372,119799.0
2017-11-06 15:00:00,30.58,30.68,30.55,30.65,147750.0,24.6372,24.7177,24.613,24.6936,147750.0
2017-11-06 15:30:00,30.64,30.72,30.6,30.69,419107.0,24.6855,24.75,24.6533,24.7258,419107.0
2017-11-07 09:30:00,30.72,30.77,30.55,30.56,123038.0,24.75,24.7903,24.613,24.6211,123038.0
2017-11-07 10:00:00,30.56,30.64,30.49,30.62,174982.0,24.6211,24.6855,24.5647,24.6694,174982.0
2017-11-07 10:30:00,30.62,30.64,30.21,30.3,270110.0,24.6694,24.6855,24.3391,24.4116,270110.0
2017-11-07 11:00:00,30.31,30.48,30.3,30.4,282409.0,24.4196,24.5566,24.4116,24.4922,282409.0
2017-11-07 11:30:00,30.4,30.4,30.19,30.2,83270.0,24.4922,24.4922,24.323,24.331,83270.0
2017-11-07 12:00:00,30.21,30.25,30.2,30.22,73659.0,24.3391,24.3713,24.331,24.3471,73659.0
2017-11-07 12:30:00,30.22,30.24,30.17,30.17,64325.0,24.3471,24.3632,24.3069,24.3069,64325.0
2017-11-07 13:00:00,30.18,30.24,30.15,30.24,77367.0,24.3149,24.3632,24.2907,24.3632,77367.0
2017-11-07 13:30:00,30.23,30.26,30.2,30.23,53006.0,24.3552,24.3794,24.331,24.3552,53006.0
2017-11-07 14:00:00,30.24,30.28,30.21,30.28,64724.0,24.3632,24.3955,24.3391,24.3955,64724.0
2017-11-07 14:30:00,30.28,30.29,30.25,30.27,47105.0,24.3955,24.4035,24.3713,24.3874,47105.0
2017-11-07 15:00:00,30.27,30.27,30.19,30.2,66335.0,24.3874,24.3874,24.323,24.331,66335.0
2017-11-07 15:30:00,30.2,30.26,30.19,30.26,246063.0,24.331,24.3794,24.323,24.3794,246063.0
2017-11-08 09:30:00,30.11,30.14,29.89,29.91,125729.0,24.2585,24.2827,24.0813,24.0974,125729.0
2017-11-08 10:00:00,29.92,30.06,29.91,30.0,61340.0,24.1054,24.2182,24.0974,24.1699,61340.0
2017-11-08 10:30:00,29.99,29.99,29.78,29.85,84745.0,24.1618,24.1618,23.9926,24.049,84745.0
2017-11-08 11:00:00,29.85,30.09,29.82,30.09,212476.0,24.049,24.2424,24.0249,24.2424,212476.0
2017-11-08 11:30:00,30.1,30.19,30.03,30.07,110256.0,24.2505,24.323,24.1941,24.2263,110256.0
2017-11-08 12:00:00,30.07,30.22,30.04,30.18,61434.0,24.2263,24.3471,24.2021,24.3149,61434.0
2017-11-08 12:30:00,30.18,30.19,30.06,30.07,61162.0,24.3149,24.323,24.2182,24.2263,61162.0
2017-11-08 13:00:00,30.07,30.09,30.02,30.08,71926.0,24.2263,24.2424,24.186,24.2343,71926.0
2017-11-08 13:30:00,30.08,30.08,30.05,30.05,39717.0,24.2343,24.2343,24.2102,24.2102,39717.0
2017-11-08 14:00:00,30.05,30.06,30.02,30.06,61679.0,24.2102,24.2182,24.186,24.2182,61679.0
2017-11-08 14:30:00,30.05,30.06,29.99,30.01,80904.0,24.2102,24.2182,24.1618,24.1779,80904.0
2017-11-08 15:00:00,30.01,30.01,29.9,29.91,119228.0,24.1779,24.1779,24.0893,24.0974,119228.0
2017-11-08 15:30:00,29.92,29.92,29.86,29.9,328248.0,24.1054,24.1054,24.0571,24.0893,328248.0
2017-11-09 09:30:00,29.93,30.0,29.71,29.72,182289.0,24.1135,24.1699,23.9362,23.9443,182289.0
2017-11-09 10:00:00,29.73,30.02,29.73,29.96,123015.0,23.9524,24.186,23.9524,24.1377,123015.0
2017-11-09 10:30:00,29.97,30.0,29.91,29.97,43647.0,24.1457,24.1699,24.0974,24.1457,43647.0
2017-11-09 11:00:00,29.97,30.0,29.88,29.99,62388.0,24.1457,24.1699,24.0732,24.1618,62388.0
2017-11-09 11:30:00,29.99,30.03,29.89,29.9,93506.0,24.1618,24.1941,24.0813,24.0893,93506.0
2017-11-09 12:00:00,29.9,29.93,29.86,29.87,61833.0,24.0893,24.1135,24.0571,24.0652,61833.0
2017-11-09 12:30:00,29.87,29.95,29.84,29.94,79110.0,24.0652,24.1296,24.041,24.1215,79110.0
2017-11-09 13:00:00,29.94,30.06,29.93,30.06,49253.0,24.1215,24.2182,24.1135,24.2182,49253.0
2017-11-09 13:30:00,30.06,30.08,30.03,30.06,55457.0,24.2182,24.2343,24.1941,24.2182,55457.0
2017-11-09 14:00:00,30.05,30.1,30.04,30.08,71729.0,24.2102,24.2505,24.2021,24.2343,71729.0
2017-11-09 14:30:00,30.09,30.09,29.94,29.96,54838.0,24.2424,24.2424,24.1215,24.1377,54838.0
2017-11-09 15:00:00,29.97,30.06,29.96,30.06,59827.0,24.1457,24.2182,24.1377,24.2182,59827.0
2017-11-09 15:30:00,30.05,30.17,30.05,30.13,347062.0,24.2102,24.3069,24.2102,24.2746,347062.0
2017-11-10 09:30:00,30.18,30.18,30.09,30.13,167438.0,24.3149,24.3149,24.2424,24.2746,167438.0
2017-11-10 10:00:00,30.13,30.14,30.04,30.05,59579.0,24.2746,24.2827,24.2021,24.2102,59579.0
2017-11-10 10:30:00,30.04,30.05,29.91,29.91,140856.0,24.2021,24.2102,24.0974,24.0974,140856.0
2017-11-10 11:00:00,29.9,29.9,29.72,29.73,108094.0,24.0893,24.0893,23.9443,23.9524,108094.0
2017-11-10 11:30:00,29.74,29.75,29.63,29.65,99217.0,23.9604,23.9685,23.8718,23.8879,99217.0
2017-11-10 12:00:00,29.64,29.65,29.54,29.54,75314.0,23.8799,23.8879,23.7993,23.7993,75314.0
2017-11-10 12:30:00,29.55,29.62,29.54,29.58,49947.0,23.8073,23.8637,23.7993,23.8315,49947.0
2017-11-10 13:00:00,29.58,29.62,29.56,29.61,34754.0,23.8315,23.8637,23.8154,23.8557,34754.0
2017-11-10 13:30:00,29.61,29.62,29.59,29.59,38473.0,23.8557,23.8637,23.8396,23.8396,38473.0
2017-11-10 14:00:00,29.6,29.64,29.59,29.62,48936.0,23.8476,23.8799,23.8396,23.8637,48936.0
2017-11-10 14:30:00,29.61,29.69,29.6,29.68,72242.0,23.8557,23.9201,23.8476,23.9121,72242.0
2017-11-10 15:00:00,29.68,29.73,29.67,29.71,81584.0,23.9121,23.9524,23.904,23.9362,81584.0
2017-11-10 15:30:00,29.71,29.74,29.66,29.67,187881.0,23.9362,23.9604,23.896,23.904,187881.0
2017-11-13 09:30:00,29.4,29.49,29.24,29.25,111628.0,23.6865,23.759,23.5576,23.5656,111628.0
2017-11-13 10:00:00,29.25,29.55,29.25,29.44,122273.0,23.5656,23.8073,23.5656,23.7187,122273.0
2017-11-13 10:30:00,29.46,29.46,29.33,29.37,49190.0,23.7348,23.7348,23.6301,23.6623,49190.0
2017-11-13 11:00:00,29.36,29.37,29.29,29.3,59187.0,23.6543,23.6623,23.5979,23.6059,59187.0
2017-11-13 11:30:00,29.3,29.36,29.21,29.23,67817.0,23.6059,23.6543,23.5334,23.5495,67817.0
2017-11-13 12:00:00,29.23,29.3,29.23,29.27,52518.0,23.5495,23.6059,23.5495,23.5818,52518.0
2017-11-13 12:30:00,29.27,29.31,29.27,29.3,36525.0,23.5818,23.614,23.5818,23.6059,36525.0
2017-11-13 13:00:00,29.29,29.33,29.27,29.29,43713.0,23.5979,23.6301,23.5818,23.5979,43713.0
2017-11-13 13:30:00,29.3,29.34,29.28,29.33,47578.0,23.6059,23.6382,23.5898,23.6301,47578.0
2017-11-13 14:00:00,29.33,29.35,29.31,29.33,54244.0,23.6301,23.6462,23.614,23.6301,54244.0
2017-11-13 14:30:00,29.33,29.4,29.33,29.38,46993.0,23.6301,23.6865,23.6301,23.6704,46993.0
2017-11-13 15:00:00,29.38,29.44,29.36,29.44,56023.0,23.6704,23.7187,23.6543,23.7187,56023.0
2017-11-13 15:30:00,29.43,29.44,29.36,29.42,218614.0,23.7107,23.7187,23.6543,23.7026,218614.0
2017-11-14 09:30:00,29.33,29.38,29.09,29.09,139587.0,23.6301,23.6704,23.4367,23.4367,139587.0
2017-11-14 10:00:00,29.1,29.12,28.92,28.92,84184.0,23.4448,23.4609,23.2998,23.2998,84184.0
2017-11-14 10:30:00,28.93,29.02,28.87,28.9,112173.0,23.3078,23.3803,23.2595,23.2837,112173.0
2017-11-14 11:00:00,28.9,28.91,28.8,28.87,193996.0,23.2837,23.2917,23.2031,23.2595,193996.0
2017-11-14 11:30:00,28.88,28.92,28.84,28.84,58398.0,23.2675,23.2998,23.2353,23.2353,58398.0
2017-11-14 12:00:00,28.84,28.85,28.77,28.82,58215.0,23.2353,23.2434,23.1789,23.2192,58215.0
2017-11-14 12:30:00,28.82,28.85,28.8,28.85,55627.0,23.2192,23.2434,23.2031,23.2434,55627.0
2017-11-14 13:00:00,28.84,28.88,28.82,28.84,50570.0,23.2353,23.2675,23.2192,23.2353,50570.0
2017-11-14 13:30:00,28.84,28.87,28.83,28.84,37519.0,23.2353,23.2595,23.2273,23.2353,37519.0
2017-11-14 14:00:00,28.83,28.87,28.78,28.81,77727.0,23.2273,23.2595,23.187,23.2112,77727.0
2017-11-14 14:30:00,28.81,28.86,28.8,28.83,41631.0,23.2112,23.2514,23.2031,23.2273,41631.0
2017-11-14 15:00:00,28.84,28.86,28.73,28.75,81509.0,23.2353,23.2514,23.1467,23.1628,81509.0
2017-11-14 15:30:00,28.75,28.78,28.69,28.71,291020.0,23.1628,23.187,23.1145,23.1306,291020.0
2017-11-15 09:30:00,28.4,28.42,28.15,28.15,222974.0,22.8808,22.8969,22.6794,22.6794,222974.0
2017-11-15 10:00:00,28.14,28.36,28.11,28.32,203969.0,22.6714,22.8486,22.6472,22.8164,203969.0
2017-11-15 10:30:00,28.32,28.48,28.29,28.45,122912.0,22.8164,22.9453,22.7922,22.9211,122912.0
2017-11-15 11:00:00,28.45,28.52,28.42,28.51,93521.0,22.9211,22.9775,22.8969,22.9695,93521.0
2017-11-15 11:30:00,28.53,28.54,28.37,28.39,88744.0,22.9856,22.9936,22.8567,22.8728,88744.0
2017-11-15 12:00:00,28.38,28.38,28.31,28.33,84917.0,22.8647,22.8647,22.8083,22.8244,84917.0
2017-11-15 12:30:00,28.34,28.48,28.33,28.44,59857.0,22.8325,22.9453,22.8244,22.9131,59857.0
2017-11-15 13:00:00,28.43,28.49,28.42,28.47,41986.0,22.905,22.9533,22.8969,22.9372,41986.0
2017-11-15 13:30:00,28.47,28.51,28.42,28.42,59996.0,22.9372,22.9695,22.8969,22.8969,59996.0
2017-11-15 14:00:00,28.42,28.47,28.41,28.46,60895.0,22.8969,22.9372,22.8889,22.9292,60895.0
2017-11-15 14:30:00,28.46,28.47,28.43,28.43,51347.0,22.9292,22.9372,22.905,22.905,51347.0
2017-11-15 15:00:00,28.44,28.52,28.43,28.47,63143.0,22.9131,22.9775,22.905,22.9372,63143.0
2017-11-15 15:30:00,28.47,28.51,28.39,28.4,159549.0,22.9372,22.9695,22.8728,22.8808,159549.0
2017-11-16 09:30:00,28.23,28.24,28.05,28.11,210201.0,22.7439,22.7519,22.5988,22.6472,210201.0
2017-11-16 10:00:00,28.11,28.23,28.1,28.13,74001.0,22.6472,22.7439,22.6391,22.6633,74001.0
2017-11-16 10:30:00,28.14,28.25,28.07,28.16,106009.0,22.6714,22.76,22.615,22.6875,106009.0
2017-11-16 11:00:00,28.16,28.23,28.08,28.09,84544.0,22.6875,22.7439,22.623,22.6311,84544.0
2017-11-16 11:30:00,28.09,28.1,27.99,28.03,64805.0,22.6311,22.6391,22.5505,22.5827,64805.0
2017-11-16 12:00:00,28.03,28.12,28.0,28.12,54717.0,22.5827,22.6552,22.5586,22.6552,54717.0
2017-11-16 12:30:00,28.12,28.12,28.02,28.06,64063.0,22.6552,22.6552,22.5747,22.6069,64063.0
2017-11-16 13:00:00,28.06,28.1,28.04,28.06,46390.0,22.6069,22.6391,22.5908,22.6069,46390.0
2017-11-16 13:30:00,28.06,28.09,28.05,28.06,37634.0,22.6069,22.6311,22.5988,22.6069,37634.0
2017-11-16 14:00:00,28.06,28.07,28.02,28.03,58802.0,22.6069,22.615,22.5747,22.5827,58802.0
2017-11-16 14:30:00,28.03,28.05,28.02,28.05,51170.0,22.5827,22.5988,22.5747,22.5988,51170.0
2017-11-16 15:00:00,28.05,28.06,28.01,28.04,45250.0,22.5988,22.6069,22.5666,22.5908,45250.0
2017-11-16 15:30:00,28.04,28.05,27.98,28.0,167009.0,22.5908,22.5988,22.5425,22.5586,167009.0
2017-11-17 09:30:00,28.22,28.41,28.22,28.35,286351.0,22.7358,22.8889,22.7358,22.8405,286351.0
2017-11-17 10:00:00,28.34,28.37,28.28,28.3,110663.0,22.8325,22.8567,22.7841,22.8003,110663.0
2017-11-17 10:30:00,28.3,28.5,28.29,28.5,130339.0,22.8003,22.9614,22.7922,22.9614,130339.0
2017-11-17 11:00:00,28.5,28.56,28.46,28.52,69818.0,22.9614,23.0097,22.9292,22.9775,69818.0
2017-11-17 11:30:00,28.52,28.59,28.52,28.54,45442.0,22.9775,23.0339,22.9775,22.9936,45442.0
2017-11-17 12:00:00,28.54,28.6,28.53,28.57,38230.0,22.9936,23.042,22.9856,23.0178,38230.0
2017-11-17 12:30:00,28.56,28.56,28.5,28.53,17389.0,23.0097,23.0097,22.9614,22.9856,17389.0
2017-11-17 13:00:00,28.52,28.55,28.52,28.53,33770.0,22.9775,23.0017,22.9775,22.9856,33770.0
2017-11-17 13:30:00,28.53,28.54,28.52,28.53,29353.0,22.9856,22.9936,22.9775,22.9856,29353.0
2017-11-17 14:00:00,28.53,28.55,28.52,28.54,52192.0,22.9856,23.0017,22.9775,22.9936,52192.0
2017-11-17 14:30:00,28.54,28.55,28.51,28.52,61028.0,22.9936,23.0017,22.9695,22.9775,61028.0
2017-11-17 15:00:00,28.53,28.55,28.52,28.55,69515.0,22.9856,23.0017,22.9775,23.0017,69515.0
2017-11-17 15:30:00,28.55,28.59,28.54,28.55,212891.0,23.0017,23.0339,22.9936,23.0017,212891.0
2017-11-20 09:30:00,28.51,28.54,28.24,28.31,240186.0,23.1791,23.2035,22.9596,23.0165,240186.0
2017-11-20 10:00:00,28.31,28.31,28.25,28.3,115595.0,23.0165,23.0165,22.9678,23.0084,115595.0
2017-11-20 10:30:00,28.29,28.42,28.19,28.41,72634.0,23.0003,23.106,22.919,23.0978,72634.0
2017-11-20 11:00:00,28.41,28.48,28.34,28.42,129165.0,23.0978,23.1548,23.0409,23.106,129165.0
2017-11-20 11:30:00,28.42,28.45,28.31,28.43,138797.0,23.106,23.1304,23.0165,23.1141,138797.0
2017-11-20 12:00:00,28.43,28.49,28.42,28.48,58317.0,23.1141,23.1629,23.106,23.1548,58317.0
2017-11-20 12:30:00,28.48,28.55,28.47,28.54,61805.0,23.1548,23.2117,23.1466,23.2035,61805.0
2017-11-20 13:00:00,28.54,28.54,28.43,28.47,62866.0,23.2035,23.2035,23.1141,23.1466,62866.0
2017-11-20 13:30:00,28.46,28.47,28.42,28.47,47167.0,23.1385,23.1466,23.106,23.1466,47167.0
2017-11-20 14:00:00,28.47,28.6,28.47,28.6,60919.0,23.1466,23.2523,23.1466,23.2523,60919.0
2017-11-20 14:30:00,28.6,28.61,28.55,28.57,71687.0,23.2523,23.2604,23.2117,23.2279,71687.0
2017-11-20 15:00:00,28.57,28.57,28.46,28.48,97894.0,23.2279,23.2279,23.1385,23.1548,97894.0
2017-11-20 15:30:00,28.48,28.51,28.47,28.49,264267.0,23.1548,23.1791,23.1466,23.1629,264267.0
2017-11-21 09:30:00,29.32,29.54,29.24,29.49,354638.0,23.8377,24.0166,23.7726,23.9759,354638.0
2017-11-21 10:00:00,29.49,29.63,29.42,29.45,260011.0,23.9759,24.0897,23.919,23.9434,260011.0
2017-11-21 10:30:00,29.46,29.46,29.34,29.35,168769.0,23.9515,23.9515,23.8539,23.8621,168769.0
2017-11-21 11:00:00,29.35,29.35,29.25,29.29,119490.0,23.8621,23.8621,23.7808,23.8133,119490.0
2017-11-21 11:30:00,29.29,29.32,29.21,29.26,103807.0,23.8133,23.8377,23.7483,23.7889,103807.0
2017-11-21 12:00:00,29.26,29.26,29.19,29.2,92965.0,23.7889,23.7889,23.732,23.7401,92965.0
2017-11-21 12:30:00,29.2,29.23,29.17,29.17,57238.0,23.7401,23.7645,23.7157,23.7157,57238.0
2017-11-21 13:00:00,29.17,29.21,29.13,29.19,96872.0,23.7157,23.7483,23.6832,23.732,96872.0
2017-11-21 13:30:00,29.19,29.21,29.12,29.14,57410.0,23.732,23.7483,23.6751,23.6913,57410.0
2017-11-21 14:00:00,29.14,29.17,29.13,29.17,54780.0,23.6913,23.7157,23.6832,23.7157,54780.0
2017-11-21 14:30:00,29.17,29.17,29.1,29.13,79074.0,23.7157,23.7157,23.6588,23.6832,79074.0
2017-11-21 15:00:00,29.13,29.14,29.1,29.1,84776.0,23.6832,23.6913,23.6588,23.6588,84776.0
2017-11-21 15:30:00,29.1,29.12,29.03,29.11,290096.0,23.6588,23.6751,23.6019,23.667,290096.0
2017-11-22 09:30:00,29.47,29.51,29.37,29.4,116393.0,23.9596,23.9922,23.8783,23.9027,116393.0
2017-11-22 10:00:00,29.39,29.49,29.39,29.48,38886.0,23.8946,23.9759,23.8946,23.9678,38886.0
2017-11-22 10:30:00,29.47,29.47,29.3,29.36,55506.0,23.9596,23.9596,23.8214,23.8702,55506.0
2017-11-22 11:00:00,29.36,29.4,29.3,29.34,69469.0,23.8702,23.9027,23.8214,23.8539,69469.0
2017-11-22 11:30:00,29.35,29.36,29.28,29.34,99869.0,23.8621,23.8702,23.8052,23.8539,99869.0
2017-11-22 12:00:00,29.34,29.35,29.25,29.25,18931.0,23.8539,23.8621,23.7808,23.7808,18931.0
2017-11-22 12:30:00,29.26,29.27,29.22,29.26,21405.0,23.7889,23.797,23.7564,23.7889,21405.0
2017-11-22 13:00:00,29.26,29.38,29.24,29.36,65517.0,23.7889,23.8865,23.7726,23.8702,65517.0
2017-11-22 13:30:00,29.36,29.38,29.33,29.36,25633.0,23.8702,23.8865,23.8458,23.8702,25633.0
2017-11-22 14:00:00,29.37,29.43,29.36,29.41,35166.0,23.8783,23.9271,23.8702,23.9109,35166.0
2017-11-22 14:30:00,29.4,29.44,29.39,29.4,49637.0,23.9027,23.9353,23.8946,23.9027,49637.0
2017-11-22 15:00:00,29.4,29.42,29.38,29.39,92983.0,23.9027,23.919,23.8865,23.8946,92983.0
2017-11-22 15:30:00,29.39,29.4,29.36,29.36,200293.0,23.8946,23.9027,23.8702,23.8702,200293.0
2017-11-24 09:30:00,29.74,29.77,29.55,29.56,111293.0,24.1792,24.2035,24.0247,24.0328,111293.0
2017-11-24 10:00:00,29.55,29.64,29.55,29.64,132405.0,24.0247,24.0979,24.0247,24.0979,132405.0
2017-11-24 10:30:00,29.63,29.66,29.56,29.6,71898.0,24.0897,24.1141,24.0328,24.0653,71898.0
2017-11-24 11:00:00,29.6,29.65,29.57,29.58,81195.0,24.0653,24.106,24.0409,24.0491,81195.0
2017-11-24 11:30:00,29.57,29.61,29.49,29.55,124473.0,24.0409,24.0735,23.9759,24.0247,124473.0
2017-11-24 12:00:00,29.55,29.58,29.53,29.54,38851.0,24.0247,24.0491,24.0084,24.0166,38851.0
2017-11-24 12:30:00,29.54,29.55,29.5,29.53,96475.0,24.0166,24.0247,23.984,24.0084,96475.0
2017-11-27 09:30:00,29.19,29.21,28.89,28.92,172565.0,23.732,23.7483,23.4881,23.5125,172565.0
2017-11-27 10:00:00,28.92,28.95,28.81,28.94,92539.0,23.5125,23.5369,23.4231,23.5287,92539.0
2017-11-27 10:30:00,28.96,29.01,28.92,29.0,36460.0,23.545,23.5857,23.5125,23.5775,36460.0
2017-11-27 11:00:00,29.01,29.01,28.88,28.9,58940.0,23.5857,23.5857,23.48,23.4962,58940.0
2017-11-27 11:30:00,28.91,28.91,28.8,28.8,53095.0,23.5044,23.5044,23.4149,23.4149,53095.0
2017-11-27 12:00:00,28.8,28.83,28.78,28.81,31110.0,23.4149,23.4393,23.3987,23.4231,31110.0
2017-11-27 12:30:00,28.81,28.82,28.78,28.82,21812.0,23.4231,23.4312,23.3987,23.4312,21812.0
2017-11-27 13:00:00,28.82,28.89,28.81,28.87,34371.0,23.4312,23.4881,23.4231,23.4718,34371.0
2017-11-27 13:30:00,28.88,28.93,28.87,28.91,41216.0,23.48,23.5206,23.4718,23.5044,41216.0
2017-11-27 14:00:00,28.9,28.95,28.9,28.93,41508.0,23.4962,23.5369,23.4962,23.5206,41508.0
2017-11-27 14:30:00,28.93,28.95,28.91,28.92,39548.0,23.5206,23.5369,23.5044,23.5125,39548.0
2017-11-27 15:00:00,28.91,28.96,28.91,28.92,58773.0,23.5044,23.545,23.5044,23.5125,58773.0
2017-11-27 15:30:00,28.93,28.96,28.92,28.95,161305.0,23.5206,23.545,23.5125,23.5369,161305.0
2017-11-28 09:30:00,28.86,29.03,28.82,28.95,71588.0,23.4637,23.6019,23.4312,23.5369,71588.0
2017-11-28 10:00:00,28.95,28.97,28.9,28.94,62040.0,23.5369,23.5531,23.4962,23.5287,62040.0
2017-11-28 10:30:00,28.95,28.99,28.89,28.9,60911.0,23.5369,23.5694,23.4881,23.4962,60911.0
2017-11-28 11:00:00,28.9,28.9,28.8,28.8,92589.0,23.4962,23.4962,23.4149,23.4149,92589.0
2017-11-28 11:30:00,28.81,28.81,28.73,28.75,186587.0,23.4231,23.4231,23.358,23.3743,186587.0
2017-11-28 12:00:00,28.75,28.8,28.72,28.8,61305.0,23.3743,23.4149,23.3499,23.4149,61305.0
2017-11-28 12:30:00,28.8,28.81,28.72,28.74,82470.0,23.4149,23.4231,23.3499,23.3661,82470.0
2017-11-28 13:00:00,28.74,28.78,28.7,28.71,26156.0,23.3661,23.3987,23.3336,23.3417,26156.0
2017-11-28 13:30:00,28.71,28.71,28.65,28.67,35055.0,23.3417,23.3417,23.293,23.3092,35055.0
2017-11-28 14:00:00,28.67,28.7,28.65,28.68,30773.0,23.3092,23.3336,23.293,23.3174,30773.0
2017-11-28 14:30:00,28.67,28.68,28.64,28.68,47052.0,23.3092,23.3174,23.2848,23.3174,47052.0
2017-11-28 15:00:00,28.68,28.77,28.61,28.77,193944.0,23.3174,23.3905,23.2604,23.3905,193944.0
2017-11-28 15:30:00,28.76,28.77,28.73,28.75,377543.0,23.3824,23.3905,23.358,23.3743,377543.0
2017-11-29 09:30:00,28.7,28.84,28.68,28.71,98495.0,23.3336,23.4474,23.3174,23.3417,98495.0
2017-11-29 10:00:00,28.69,28.79,28.66,28.75,51039.0,23.3255,23.4068,23.3011,23.3743,51039.0
2017-11-29 10:30:00,28.76,28.92,28.71,28.91,100734.0,23.3824,23.5125,23.3417,23.5044,100734.0
2017-11-29 11:00:00,28.92,28.92,28.62,28.72,67311.0,23.5125,23.5125,23.2686,23.3499,67311.0
2017-11-29 11:30:00,28.7,28.71,28.64,28.68,48051.0,23.3336,23.3417,23.2848,23.3174,48051.0
2017-11-29 12:00:00,28.68,28.69,28.61,28.64,49717.0,23.3174,23.3255,23.2604,23.2848,49717.0
2017-11-29 12:30:00,28.64,28.74,28.61,28.73,39860.0,23.2848,23.3661,23.2604,23.358,39860.0
2017-11-29 13:00:00,28.71,28.74,28.66,28.67,33410.0,23.3417,23.3661,23.3011,23.3092,33410.0
2017-11-29 13:30:00,28.67,28.7,28.64,28.7,20521.0,23.3092,23.3336,23.2848,23.3336,20521.0
2017-11-29 14:00:00,28.7,28.8,28.7,28.78,64429.0,23.3336,23.4149,23.3336,23.3987,64429.0
2017-11-29 14:30:00,28.78,28.8,28.76,28.77,36604.0,23.3987,23.4149,23.3824,23.3905,36604.0
2017-11-29 15:00:00,28.78,28.78,28.73,28.73,47493.0,23.3987,23.3987,23.358,23.358,47493.0
2017-11-29 15:30:00,28.73,28.75,28.71,28.74,113659.0,23.358,23.3743,23.3417,23.3661,113659.0
2017-11-30 09:30:00,29.18,29.43,29.11,29.37,136945.0,23.7239,23.9271,23.667,23.8783,136945.0
2017-11-30 10:00:00,29.36,29.43,29.16,29.21,89402.0,23.8702,23.9271,23.7076,23.7483,89402.0
2017-11-30 10:30:00,29.2,29.2,29.06,29.1,99550.0,23.7401,23.7401,23.6263,23.6588,99550.0
2017-11-30 11:00:00,29.09,29.22,29.06,29.1,84289.0,23.6507,23.7564,23.6263,23.6588,84289.0
2017-11-30 11:30:00,29.1,29.13,29.01,29.02,305978.0,23.6588,23.6832,23.5857,23.5938,305978.0
2017-11-30 12:00:00,29.03,29.15,29.01,29.12,109693.0,23.6019,23.6995,23.5857,23.6751,109693.0
2017-11-30 12:30:00,29.12,29.13,28.95,28.99,73301.0,23.6751,23.6832,23.5369,23.5694,73301.0
2017-11-30 13:00:00,28.97,28.98,28.86,28.94,56165.0,23.5531,23.5613,23.4637,23.5287,56165.0
2017-11-30 13:30:00,28.94,28.97,28.9,28.96,99989.0,23.5287,23.5531,23.4962,23.545,99989.0
2017-11-30 14:00:00,28.96,29.06,28.96,29.05,76057.0,23.545,23.6263,23.545,23.6182,76057.0
2017-11-30 14:30:00,29.06,29.23,29.06,29.23,84423.0,23.6263,23.7645,23.6263,23.7645,84423.0
2017-11-30 15:00:00,29.23,29.25,29.15,29.18,67818.0,23.7645,23.7808,23.6995,23.7239,67818.0
2017-11-30 15:30:00,29.18,29.26,29.18,29.25,315990.0,23.7239,23.7889,23.7239,23.7808,315990.0
2017-12-01 09:30:00,29.18,29.51,29.18,29.44,223259.0,23.7239,23.9922,23.7239,23.9353,223259.0
2017-12-01 10:00:00,29.43,29.76,29.42,29.72,137725.0,23.9271,24.1954,23.919,24.1629,137725.0
2017-12-01 10:30:00,29.69,29.88,29.68,29.84,115049.0,24.1385,24.293,24.1304,24.2605,115049.0
2017-12-01 11:00:00,29.85,30.02,29.75,29.75,240346.0,24.2686,24.4068,24.1873,24.1873,240346.0
2017-12-01 11:30:00,29.75,29.8,29.58,29.79,174671.0,24.1873,24.2279,24.0491,24.2198,174671.0
2017-12-01 12:00:00,29.79,29.94,29.79,29.85,82730.0,24.2198,24.3418,24.2198,24.2686,82730.0
2017-12-01 12:30:00,29.86,29.94,29.83,29.93,67084.0,24.2767,24.3418,24.2523,24.3336,67084.0
2017-12-01 13:00:00,29.92,29.92,29.74,29.77,49688.0,24.3255,24.3255,24.1792,24.2035,49688.0
2017-12-01 13:30:00,29.77,29.82,29.74,29.74,37069.0,24.2035,24.2442,24.1792,24.1792,37069.0
2017-12-01 14:00:00,29.74,29.75,29.66,29.67,37607.0,24.1792,24.1873,24.1141,24.1222,37607.0
2017-12-01 14:30:00,29.66,29.66,29.56,29.6,81259.0,24.1141,24.1141,24.0328,24.0653,81259.0
2017-12-01 15:00:00,29.6,29.69,29.58,29.68,51762.0,24.0653,24.1385,24.0491,24.1304,51762.0
2017-12-01 15:30:00,29.68,29.81,29.66,29.72,252711.0,24.1304,24.2361,24.1141,24.1629,252711.0
2017-12-04 09:30:00,29.96,30.08,29.86,29.91,169570.0,24.358,24.4556,24.2767,24.3174,169570.0
2017-12-04 10:00:00,29.93,30.0,29.9,29.92,62270.0,24.3336,24.3905,24.3092,24.3255,62270.0
2017-12-04 10:30:00,29.92,30.04,29.9,29.96,60724.0,24.3255,24.4231,24.3092,24.358,60724.0
2017-12-04 11:00:00,29.97,30.2,29.94,30.17,180003.0,24.3662,24.5531,24.3418,24.5288,180003.0
2017-12-04 11:30:00,30.17,30.3,30.13,30.29,110992.0,24.5288,24.6344,24.4962,24.6263,110992.0
2017-12-04 12:00:00,30.29,30.34,30.25,30.27,45793.0,24.6263,24.667,24.5938,24.6101,45793.0
2017-12-04 12:30:00,30.27,30.3,30.2,30.22,46098.0,24.6101,24.6344,24.5531,24.5694,46098.0
2017-12-04 13:00:00,30.22,30.31,30.22,30.3,67555.0,24.5694,24.6426,24.5694,24.6344,67555.0
2017-12-04 13:30:00,30.3,30.32,30.25,30.25,32686.0,24.6344,24.6507,24.5938,24.5938,32686.0
2017-12-04 14:00:00,30.24,30.26,30.17,30.19,63259.0,24.5857,24.6019,24.5288,24.545,63259.0
2017-12-04 14:30:00,30.19,30.2,30.1,30.11,50206.0,24.545,24.5531,24.4718,24.48,50206.0
2017-12-04 15:00:00,30.11,30.16,30.1,30.12,70620.0,24.48,24.5206,24.4718,24.4881,70620.0
2017-12-04 15:30:00,30.13,30.13,30.05,30.06,218591.0,24.4962,24.4962,24.4312,24.4393,218591.0
2017-12-05 09:30:00,29.97,30.09,29.94,30.0,133241.0,24.3662,24.4637,24.3418,24.3905,133241.0
2017-12-05 10:00:00,29.99,30.04,29.86,29.96,133695.0,24.3824,24.4231,24.2767,24.358,133695.0
2017-12-05 10:30:00,29.94,30.02,29.89,29.9,78445.0,24.3418,24.4068,24.3011,24.3092,78445.0
2017-12-05 11:00:00,29.89,29.91,29.71,29.73,71702.0,24.3011,24.3174,24.1548,24.171,71702.0
2017-12-05 11:30:00,29.73,29.75,29.62,29.65,85465.0,24.171,24.1873,24.0816,24.106,85465.0
2017-12-05 12:00:00,29.64,29.73,29.62,29.72,35430.0,24.0979,24.171,24.0816,24.1629,35430.0
2017-12-05 12:30:00,29.73,29.79,29.73,29.73,28749.0,24.171,24.2198,24.171,24.171,28749.0
2017-12-05 13:00:00,29.74,29.86,29.72,29.75,65661.0,24.1792,24.2767,24.1629,24.1873,65661.0
2017-12-05 13:30:00,29.75,29.76,29.72,29.72,15453.0,24.1873,24.1954,24.1629,24.1629,15453.0
2017-12-05 14:00:00,29.73,29.76,29.71,29.73,67441.0,24.171,24.1954,24.1548,24.171,67441.0
2017-12-05 14:30:00,29.73,29.73,29.65,29.65,28689.0,24.171,24.171,24.106,24.106,28689.0
2017-12-05 15:00:00,29.65,29.7,29.62,29.69,78088.0,24.106,24.1466,24.0816,24.1385,78088.0
2017-12-05 15:30:00,29.68,29.71,29.57,29.59,135647.0,24.1304,24.1548,24.0409,24.0572,135647.0
2017-12-06 09:30:00,29.46,29.47,29.28,29.34,146542.0,23.9515,23.9596,23.8052,23.8539,146542.0
2017-12-06 10:00:00,29.33,29.37,29.26,29.32,54732.0,23.8458,23.8783,23.7889,23.8377,54732.0
2017-12-06 10:30:00,29.34,29.41,29.32,29.37,89652.0,23.8539,23.9109,23.8377,23.8783,89652.0
2017-12-06 11:00:00,29.38,29.38,29.13,29.16,71401.0,23.8865,23.8865,23.6832,23.7076,71401.0
2017-12-06 11:30:00,29.15,29.23,29.04,29.06,130154.0,23.6995,23.7645,23.61,23.6263,130154.0
2017-12-06 12:00:00,29.06,29.18,29.06,29.11,90238.0,23.6263,23.7239,23.6263,23.667,90238.0
2017-12-06 12:30:00,29.11,29.13,29.09,29.09,24544.0,23.667,23.6832,23.6507,23.6507,24544.0
2017-12-06 13:00:00,29.09,29.15,29.09,29.14,33931.0,23.6507,23.6995,23.6507,23.6913,33931.0
2017-12-06 13:30:00,29.15,29.24,29.14,29.24,29245.0,23.6995,23.7726,23.6913,23.7726,29245.0
2017-12-06 14:00:00,29.24,29.26,29.21,29.21,35168.0,23.7726,23.7889,23.7483,23.7483,35168.0
2017-12-06 14:30:00,29.21,29.24,29.2,29.21,19900.0,23.7483,23.7726,23.7401,23.7483,19900.0
2017-12-06 15:00:00,29.22,29.25,29.22,29.24,38644.0,23.7564,23.7808,23.7564,23.7726,38644.0
2017-12-06 15:30:00,29.24,29.25,29.2,29.23,98373.0,23.7726,23.7808,23.7401,23.7645,98373.0
2017-12-07 09:30:00,29.27,29.4,29.21,29.38,116100.0,23.797,23.9027,23.7483,23.8865,116100.0
2017-12-07 10:00:00,29.38,29.44,29.28,29.39,154026.0,23.8865,23.9353,23.8052,23.8946,154026.0
2017-12-07 10:30:00,29.39,29.49,29.36,29.44,46799.0,23.8946,23.9759,23.8702,23.9353,46799.0
2017-12-07 11:00:00,29.44,29.5,29.43,29.5,40615.0,23.9353,23.984,23.9271,23.984,40615.0
2017-12-07 11:30:00,29.49,29.59,29.43,29.46,136125.0,23.9759,24.0572,23.9271,23.9515,136125.0
2017-12-07 12:00:00,29.45,29.46,29.34,29.38,80169.0,23.9434,23.9515,23.8539,23.8865,80169.0
2017-12-07 12:30:00,29.38,29.43,29.3,29.32,139310.0,23.8865,23.9271,23.8214,23.8377,139310.0
2017-12-07 13:00:00,29.32,29.38,29.32,29.38,25804.0,23.8377,23.8865,23.8377,23.8865,25804.0
2017-12-07 13:30:00,29.38,29.41,29.34,29.35,30660.0,23.8865,23.9109,23.8539,23.8621,30660.0
2017-12-07 14:00:00,29.35,29.41,29.34,29.38,113389.0,23.8621,23.9109,23.8539,23.8865,113389.0
2017-12-07 14:30:00,29.38,29.44,29.37,29.37,97270.0,23.8865,23.9353,23.8783,23.8783,97270.0
2017-12-07 15:00:00,29.37,29.4,29.35,29.4,85832.0,23.8783,23.9027,23.8621,23.9027,85832.0
2017-12-07 15:30:00,29.4,29.46,29.39,29.43,187185.0,23.9027,23.9515,23.8946,23.9271,187185.0
2017-12-08 09:30:00,29.66,29.69,29.56,29.58,106782.0,24.1141,24.1385,24.0328,24.0491,106782.0
2017-12-08 10:00:00,29.59,29.59,29.37,29.48,55243.0,24.0572,24.0572,23.8783,23.9678,55243.0
2017-12-08 10:30:00,29.48,29.67,29.47,29.65,156893.0,23.9678,24.1222,23.9596,24.106,156893.0
2017-12-08 11:00:00,29.65,29.69,29.6,29.61,103185.0,24.106,24.1385,24.0653,24.0735,103185.0
2017-12-08 11:30:00,29.6,29.72,29.58,29.67,118553.0,24.0653,24.1629,24.0491,24.1222,118553.0
2017-12-08 12:00:00,29.67,29.78,29.67,29.77,40148.0,24.1222,24.2117,24.1222,24.2035,40148.0
2017-12-08 12:30:00,29.76,29.78,29.74,29.77,25467.0,24.1954,24.2117,24.1792,24.2035,25467.0
2017-12-08 13:00:00,29.78,29.78,29.75,29.76,27616.0,24.2117,24.2117,24.1873,24.1954,27616.0
2017-12-08 13:30:00,29.74,29.78,29.74,29.77,30560.0,24.1792,24.2117,24.1792,24.2035,30560.0
2017-12-08 14:00:00,29.77,29.78,29.73,29.75,26862.0,24.2035,24.2117,24.171,24.1873,26862.0
2017-12-08 14:30:00,29.75,29.76,29.73,29.74,30735.0,24.1873,24.1954,24.171,24.1792,30735.0
2017-12-08 15:00:00,29.74,29.77,29.73,29.76,57797.0,24.1792,24.2035,24.171,24.1954,57797.0
2017-12-08 15:30:00,29.76,29.78,29.72,29.77,157619.0,24.1954,24.2117,24.1629,24.2035,157619.0
2017-12-11 09:30:00,30.53,30.71,30.45,30.63,488456.0,24.8214,24.9678,24.7564,24.9027,488456.0
2017-12-11 10:00:00,30.64,30.8,30.61,30.63,210278.0,24.9109,25.041,24.8865,24.9027,210278.0
2017-12-11 10:30:00,30.64,30.65,30.5,30.54,138393.0,24.9109,24.919,24.7971,24.8296,138393.0
2017-12-11 11:00:00,30.54,30.66,30.48,30.53,147815.0,24.8296,24.9271,24.7808,24.8214,147815.0
2017-12-11 11:30:00,30.52,30.73,30.48,30.67,187422.0,24.8133,24.984,24.7808,24.9353,187422.0
2017-12-11 12:00:00,30.67,30.72,30.65,30.66,45710.0,24.9353,24.9759,24.919,24.9271,45710.0
2017-12-11 12:30:00,30.66,30.69,30.62,30.64,52224.0,24.9271,24.9515,24.8946,24.9109,52224.0
2017-12-11 13:00:00,30.63,30.64,30.58,30.61,93410.0,24.9027,24.9109,24.8621,24.8865,93410.0
2017-12-11 13:30:00,30.61,30.65,30.59,30.62,75864.0,24.8865,24.919,24.8702,24.8946,75864.0
2017-12-11 14:00:00,30.63,30.7,30.6,30.7,90235.0,24.9027,24.9597,24.8784,24.9597,90235.0
2017-12-11 14:30:00,30.69,30.7,30.6,30.66,64574.0,24.9515,24.9597,24.8784,24.9271,64574.0
2017-12-11 15:00:00,30.66,30.7,30.65,30.69,93288.0,24.9271,24.9597,24.919,24.9515,93288.0
2017-12-11 15:30:00,30.69,30.75,30.66,30.75,270528.0,24.9515,25.0003,24.9271,25.0003,270528.0
2017-12-12 09:30:00,31.35,31.37,31.26,31.29,194994.0,25.4881,25.5044,25.4149,25.4393,194994.0
2017-12-12 10:00:00,31.29,31.42,31.28,31.32,128496.0,25.4393,25.545,25.4312,25.4637,128496.0
2017-12-12 10:30:00,31.32,31.44,31.28,31.44,98795.0,25.4637,25.5613,25.4312,25.5613,98795.0
2017-12-12 11:00:00,31.44,31.47,31.37,31.41,129133.0,25.5613,25.5857,25.5044,25.5369,129133.0
2017-12-12 11:30:00,31.41,31.44,31.23,31.24,97140.0,25.5369,25.5613,25.3906,25.3987,97140.0
2017-12-12 12:00:00,31.24,31.24,31.14,31.17,123964.0,25.3987,25.3987,25.3174,25.3418,123964.0
2017-12-12 12:30:00,31.17,31.23,31.12,31.23,50864.0,25.3418,25.3906,25.3011,25.3906,50864.0
2017-12-12 13:00:00,31.23,31.26,31.21,31.24,42717.0,25.3906,25.4149,25.3743,25.3987,42717.0
2017-12-12 13:30:00,31.24,31.26,31.17,31.18,66696.0,25.3987,25.4149,25.3418,25.3499,66696.0
2017-12-12 14:00:00,31.17,31.2,31.11,31.18,83796.0,25.3418,25.3662,25.293,25.3499,83796.0
2017-12-12 14:30:00,31.18,31.2,31.13,31.13,155263.0,25.3499,25.3662,25.3093,25.3093,155263.0
2017-12-12 15:00:00,31.13,31.18,31.11,31.18,153620.0,25.3093,25.3499,25.293,25.3499,153620.0
2017-12-12 15:30:00,31.18,31.18,30.98,31.05,757145.0,25.3499,25.3499,25.1873,25.2442,757145.0
2017-12-13 09:30:00,30.67,30.84,30.61,30.78,165788.0,24.9353,25.0735,24.8865,25.0247,165788.0
2017-12-13 10:00:00,30.77,30.85,30.76,30.8,94477.0,25.0166,25.0816,25.0084,25.041,94477.0
2017-12-13 10:30:00,30.8,30.84,30.67,30.74,147374.0,25.041,25.0735,24.9353,24.9922,147374.0
2017-12-13 11:00:00,30.74,30.77,30.68,30.7,169833.0,24.9922,25.0166,24.9434,24.9597,169833.0
2017-12-13 11:30:00,30.71,30.78,30.7,30.77,98813.0,24.9678,25.0247,24.9597,25.0166,98813.0
2017-12-13 12:00:00,30.77,30.81,30.73,30.81,64656.0,25.0166,25.0491,24.984,25.0491,64656.0
2017-12-13 12:30:00,30.82,30.83,30.76,30.76,18102.0,25.0572,25.0653,25.0084,25.0084,18102.0
2017-12-13 13:00:00,30.76,30.79,30.73,30.78,48992.0,25.0084,25.0328,24.984,25.0247,48992.0
2017-12-13 13:30:00,30.78,30.86,30.78,30.84,42346.0,25.0247,25.0897,25.0247,25.0735,42346.0
2017-12-13 14:00:00,30.87,30.96,30.87,30.92,90944.0,25.0979,25.171,25.0979,25.1385,90944.0
2017-12-13 14:30:00,30.91,31.02,30.91,31.02,62864.0,25.1304,25.2198,25.1304,25.2198,62864.0
2017-12-13 15:00:00,31.02,31.09,30.98,31.08,106643.0,25.2198,25.2767,25.1873,25.2686,106643.0
2017-12-13 15:30:00,31.08,31.16,31.07,31.1,224614.0,25.2686,25.3336,25.2605,25.2849,224614.0
2017-12-14 09:30:00,30.4,30.67,30.36,30.6,246621.0,24.7157,24.9353,24.6832,24.8784,246621.0
2017-12-14 10:00:00,30.6,30.61,30.32,30.44,96088.0,24.8784,24.8865,24.6507,24.7483,96088.0
2017-12-14 10:30:00,30.43,30.57,30.43,30.46,60916.0,24.7401,24.854,24.7401,24.7645,60916.0
2017-12-14 11:00:00,30.46,30.51,30.39,30.48,69004.0,24.7645,24.8052,24.7076,24.7808,69004.0
2017-12-14 11:30:00,30.48,30.48,30.37,30.43,93573.0,24.7808,24.7808,24.6914,24.7401,93573.0
2017-12-14 12:00:00,30.44,30.44,30.35,30.39,89503.0,24.7483,24.7483,24.6751,24.7076,89503.0
2017-12-14 12:30:00,30.4,30.42,30.37,30.38,28403.0,24.7157,24.732,24.6914,24.6995,28403.0
2017-12-14 13:00:00,30.38,30.42,30.36,30.39,30309.0,24.6995,24.732,24.6832,24.7076,30309.0
2017-12-14 13:30:00,30.4,30.42,30.29,30.3,47763.0,24.7157,24.732,24.6263,24.6344,47763.0
2017-12-14 14:00:00,30.31,30.38,30.3,30.31,41815.0,24.6426,24.6995,24.6344,24.6426,41815.0
2017-12-14 14:30:00,30.3,30.35,30.28,30.35,47974.0,24.6344,24.6751,24.6182,24.6751,47974.0
2017-12-14 15:00:00,30.35,30.35,30.23,30.26,69571.0,24.6751,24.6751,24.5775,24.6019,69571.0
2017-12-14 15:30:00,30.26,30.28,30.16,30.16,142289.0,24.6019,24.6182,24.5206,24.5206,142289.0
2017-12-15 09:30:00,30.12,30.14,30.03,30.1,114450.0,24.4881,24.5044,24.4149,24.4718,114450.0
2017-12-15 10:00:00,30.09,30.14,30.0,30.08,55281.0,24.4637,24.5044,24.3905,24.4556,55281.0
2017-12-15 10:30:00,30.09,30.09,29.98,30.01,87759.0,24.4637,24.4637,24.3743,24.3987,87759.0
2017-12-15 11:00:00,30.01,30.16,30.01,30.15,80234.0,24.3987,24.5206,24.3987,24.5125,80234.0
2017-12-15 11:30:00,30.15,30.17,30.1,30.14,94315.0,24.5125,24.5288,24.4718,24.5044,94315.0
2017-12-15 12:00:00,30.13,30.13,30.06,30.06,27019.0,24.4962,24.4962,24.4393,24.4393,27019.0
2017-12-15 12:30:00,30.05,30.06,30.01,30.03,32164.0,24.4312,24.4393,24.3987,24.4149,32164.0
2017-12-15 13:00:00,30.04,30.06,29.96,29.96,26267.0,24.4231,24.4393,24.358,24.358,26267.0
2017-12-15 13:30:00,29.97,30.03,29.97,30.02,89556.0,24.3662,24.4149,24.3662,24.4068,89556.0
2017-12-15 14:00:00,30.02,30.13,30.01,30.11,66085.0,24.4068,24.4962,24.3987,24.48,66085.0
2017-12-15 14:30:00,30.11,30.12,30.06,30.08,51512.0,24.48,24.4881,24.4393,24.4556,51512.0
2017-12-15 15:00:00,30.08,30.09,30.03,30.04,27804.0,24.4556,24.4637,24.4149,24.4231,27804.0
2017-12-15 15:30:00,30.04,30.04,29.93,29.96,436094.0,24.4231,24.4231,24.3336,24.358,436094.0
2017-12-18 09:30:00,30.38,30.5,30.33,30.46,147707.0,24.6995,24.7971,24.6588,24.7645,147707.0
2017-12-18 10:00:00,30.45,30.8,30.45,30.8,153263.0,24.7564,25.041,24.7564,25.041,153263.0
2017-12-18 10:30:00,30.8,30.9,30.75,30.9,95740.0,25.041,25.1223,25.0003,25.1223,95740.0
2017-12-18 11:00:00,30.9,30.97,30.76,30.78,107172.0,25.1223,25.1792,25.0084,25.0247,107172.0
2017-12-18 11:30:00,30.77,30.81,30.73,30.8,102319.0,25.0166,25.0491,24.984,25.041,102319.0
2017-12-18 12:00:00,30.79,30.81,30.73,30.74,35029.0,25.0328,25.0491,24.984,24.9922,35029.0
2017-12-18 12:30:00,30.74,30.78,30.73,30.74,34472.0,24.9922,25.0247,24.984,24.9922,34472.0
2017-12-18 13:00:00,30.74,30.77,30.73,30.77,62050.0,24.9922,25.0166,24.984,25.0166,62050.0
2017-12-18 13:30:00,30.76,30.8,30.74,30.76,30344.0,25.0084,25.041,24.9922,25.0084,30344.0
2017-12-18 14:00:00,30.76,30.79,30.7,30.72,61843.0,25.0084,25.0328,24.9597,24.9759,61843.0
2017-12-18 14:30:00,30.72,30.74,30.68,30.72,61863.0,24.9759,24.9922,24.9434,24.9759,61863.0
2017-12-18 15:00:00,30.72,30.73,30.62,30.64,52013.0,24.9759,24.984,24.8946,24.9109,52013.0
2017-12-18 15:30:00,30.64,30.71,30.64,30.65,213297.0,24.9109,24.9678,24.9109,24.919,213297.0
2017-12-19 09:30:00,30.41,30.54,30.41,30.46,93591.0,24.7239,24.8296,24.7239,24.7645,93591.0
2017-12-19 10:00:00,30.46,30.61,30.44,30.61,131286.0,24.7645,24.8865,24.7483,24.8865,131286.0
2017-12-19 10:30:00,30.6,30.66,30.48,30.48,86575.0,24.8784,24.9271,24.7808,24.7808,86575.0
2017-12-19 11:00:00,30.48,30.55,30.43,30.46,69824.0,24.7808,24.8377,24.7401,24.7645,69824.0
2017-12-19 11:30:00,30.47,30.53,30.42,30.49,104834.0,24.7727,24.8214,24.732,24.7889,104834.0
2017-12-19 12:00:00,30.49,30.53,30.47,30.48,53082.0,24.7889,24.8214,24.7727,24.7808,53082.0
2017-12-19 12:30:00,30.48,30.55,30.47,30.54,34728.0,24.7808,24.8377,24.7727,24.8296,34728.0
2017-12-19 13:00:00,30.53,30.55,30.52,30.54,19475.0,24.8214,24.8377,24.8133,24.8296,19475.0
2017-12-19 13:30:00,30.54,30.56,30.51,30.53,28998.0,24.8296,24.8458,24.8052,24.8214,28998.0
2017-12-19 14:00:00,30.53,30.53,30.48,30.51,37564.0,24.8214,24.8214,24.7808,24.8052,37564.0
2017-12-19 14:30:00,30.5,30.55,30.49,30.55,100477.0,24.7971,24.8377,24.7889,24.8377,100477.0
2017-12-19 15:00:00,30.55,30.55,30.5,30.53,59872.0,24.8377,24.8377,24.7971,24.8214,59872.0
2017-12-19 15:30:00,30.54,30.66,30.52,30.6,172599.0,24.8296,24.9271,24.8133,24.8784,172599.0
2017-12-20 09:30:00,30.68,30.78,30.63,30.75,288986.0,24.9434,25.0247,24.9027,25.0003,288986.0
2017-12-20 10:00:00,30.75,30.97,30.72,30.93,188184.0,25.0003,25.1792,24.9759,25.1466,188184.0
2017-12-20 10:30:00,30.93,30.98,30.89,30.94,220860.0,25.1466,25.1873,25.1141,25.1548,220860.0
2017-12-20 11:00:00,30.94,31.14,30.94,31.05,329898.0,25.1548,25.3174,25.1548,25.2442,329898.0
2017-12-20 11:30:00,31.05,31.21,31.04,31.08,154204.0,25.2442,25.3743,25.2361,25.2686,154204.0
2017-12-20 12:00:00,31.07,31.07,31.03,31.04,34235.0,25.2605,25.2605,25.228,25.2361,34235.0
2017-12-20 12:30:00,31.05,31.07,31.03,31.04,36888.0,25.2442,25.2605,25.228,25.2361,36888.0
2017-12-20 13:00:00,31.04,31.08,31.03,31.05,52365.0,25.2361,25.2686,25.228,25.2442,52365.0
2017-12-20 13:30:00,31.05,31.11,31.03,31.1,49654.0,25.2442,25.293,25.228,25.2849,49654.0
2017-12-20 14:00:00,31.1,31.1,31.03,31.05,66616.0,25.2849,25.2849,25.228,25.2442,66616.0
2017-12-20 14:30:00,31.05,31.1,31.03,31.09,57001.0,25.2442,25.2849,25.228,25.2767,57001.0
2017-12-20 15:00:00,31.09,31.13,31.05,31.12,79487.0,25.2767,25.3093,25.2442,25.3011,79487.0
2017-12-20 15:30:00,31.13,31.23,31.11,31.18,211404.0,25.3093,25.3906,25.293,25.3499,211404.0
2017-12-21 09:30:00,31.04,31.24,31.0,31.13,200219.0,25.2361,25.3987,25.2036,25.3093,200219.0
2017-12-21 10:00:00,31.13,31.2,31.0,31.2,250943.0,25.3093,25.3662,25.2036,25.3662,250943.0
2017-12-21 10:30:00,31.21,31.4,31.2,31.39,254691.0,25.3743,25.5288,25.3662,25.5206,254691.0
2017-12-21 11:00:00,31.4,31.57,31.35,31.55,148433.0,25.5288,25.667,25.4881,25.6507,148433.0
2017-12-21 11:30:00,31.54,31.67,31.47,31.66,171996.0,25.6426,25.7483,25.5857,25.7402,171996.0
2017-12-21 12:00:00,31.65,31.66,31.53,31.53,59240.0,25.732,25.7402,25.6345,25.6345,59240.0
2017-12-21 12:30:00,31.54,31.61,31.52,31.6,65794.0,25.6426,25.6995,25.6263,25.6914,65794.0
2017-12-21 13:00:00,31.61,31.62,31.44,31.49,50191.0,25.6995,25.7076,25.5613,25.6019,50191.0
2017-12-21 13:30:00,31.49,31.5,31.45,31.48,78532.0,25.6019,25.6101,25.5694,25.5938,78532.0
2017-12-21 14:00:00,31.48,31.61,31.47,31.61,66659.0,25.5938,25.6995,25.5857,25.6995,66659.0
2017-12-21 14:30:00,31.61,31.71,31.55,31.66,125964.0,25.6995,25.7808,25.6507,25.7402,125964.0
2017-12-21 15:00:00,31.67,31.77,31.67,31.74,131335.0,25.7483,25.8296,25.7483,25.8052,131335.0
2017-12-21 15:30:00,31.74,31.74,31.59,31.62,210598.0,25.8052,25.8052,25.6832,25.7076,210598.0
2017-12-22 09:30:00,31.67,31.74,31.58,31.65,208658.0,25.7483,25.8052,25.6751,25.732,208658.0
2017-12-22 10:00:00,31.65,31.67,31.6,31.67,118126.0,25.732,25.7483,25.6914,25.7483,118126.0
2017-12-22 10:30:00,31.67,31.7,31.61,31.63,129304.0,25.7483,25.7727,25.6995,25.7158,129304.0
2017-12-22 11:00:00,31.64,31.64,31.57,31.58,89867.0,25.7239,25.7239,25.667,25.6751,89867.0
2017-12-22 11:30:00,31.59,31.66,31.58,31.64,128231.0,25.6832,25.7402,25.6751,25.7239,128231.0
2017-12-22 12:00:00,31.65,31.65,31.62,31.65,36892.0,25.732,25.732,25.7076,25.732,36892.0
2017-12-22 12:30:00,31.65,31.73,31.63,31.69,52165.0,25.732,25.7971,25.7158,25.7645,52165.0
2017-12-22 13:00:00,31.69,31.71,31.61,31.64,47529.0,25.7645,25.7808,25.6995,25.7239,47529.0
2017-12-22 13:30:00,31.64,31.68,31.62,31.67,65251.0,25.7239,25.7564,25.7076,25.7483,65251.0
2017-12-22 14:00:00,31.66,31.67,31.61,31.62,74940.0,25.7402,25.7483,25.6995,25.7076,74940.0
2017-12-22 14:30:00,31.62,31.66,31.61,31.65,66251.0,25.7076,25.7402,25.6995,25.732,66251.0
2017-12-22 15:00:00,31.65,31.66,31.61,31.64,33669.0,25.732,25.7402,25.6995,25.7239,33669.0
2017-12-22 15:30:00,31.64,31.67,31.63,31.65,147763.0,25.7239,25.7483,25.7158,25.732,147763.0
2017-12-26 09:30:00,31.7,31.7,31.5,31.53,44310.0,25.7727,25.7727,25.6101,25.6345,44310.0
2017-12-26 10:00:00,31.54,31.73,31.52,31.73,50664.0,25.6426,25.7971,25.6263,25.7971,50664.0
2017-12-26 10:30:00,31.73,31.82,31.72,31.76,79188.0,25.7971,25.8702,25.7889,25.8215,79188.0
2017-12-26 11:00:00,31.77,31.94,31.71,31.93,103471.0,25.8296,25.9678,25.7808,25.9597,103471.0
2017-12-26 11:30:00,31.93,31.94,31.89,31.92,26121.0,25.9597,25.9678,25.9271,25.9515,26121.0
2017-12-26 12:00:00,31.92,32.04,31.91,31.99,70288.0,25.9515,26.0491,25.9434,26.0084,70288.0
2017-12-26 12:30:00,32.0,32.0,31.95,32.0,20367.0,26.0166,26.0166,25.9759,26.0166,20367.0
2017-12-26 13:00:00,32.0,32.08,32.0,32.03,38509.0,26.0166,26.0816,26.0166,26.041,38509.0
2017-12-26 13:30:00,32.04,32.04,31.96,31.97,30133.0,26.0491,26.0491,25.9841,25.9922,30133.0
2017-12-26 14:00:00,31.97,32.02,31.95,32.02,44810.0,25.9922,26.0328,25.9759,26.0328,44810.0
2017-12-26 14:30:00,32.03,32.04,32.0,32.03,30523.0,26.041,26.0491,26.0166,26.041,30523.0
2017-12-26 15:00:00,32.03,32.04,31.96,31.96,33444.0,26.041,26.0491,25.9841,25.9841,33444.0
2017-12-26 15:30:00,31.97,32.04,31.96,32.03,99610.0,25.9922,26.0491,25.9841,26.041,99610.0
2017-12-27 09:30:00,31.93,31.96,31.76,31.84,134087.0,25.9597,25.9841,25.8215,25.8865,134087.0
2017-12-27 10:00:00,31.83,31.84,31.71,31.72,118535.0,25.8784,25.8865,25.7808,25.7889,118535.0
2017-12-27 10:30:00,31.71,31.81,31.7,31.75,62750.0,25.7808,25.8621,25.7727,25.8133,62750.0
2017-12-27 11:00:00,31.76,31.89,31.72,31.83,76494.0,25.8215,25.9271,25.7889,25.8784,76494.0
2017-12-27 11:30:00,31.82,31.91,31.79,31.8,81232.0,25.8702,25.9434,25.8458,25.854,81232.0
2017-12-27 12:00:00,31.81,31.83,31.75,31.76,39307.0,25.8621,25.8784,25.8133,25.8215,39307.0
2017-12-27 12:30:00,31.76,31.77,31.66,31.66,92999.0,25.8215,25.8296,25.7402,25.7402,92999.0
2017-12-27 13:00:00,31.66,31.72,31.66,31.7,32932.0,25.7402,25.7889,25.7402,25.7727,32932.0
2017-12-27 13:30:00,31.7,31.73,31.69,31.69,45381.0,25.7727,25.7971,25.7645,25.7645,45381.0
2017-12-27 14:00:00,31.7,31.7,31.66,31.69,42232.0,25.7727,25.7727,25.7402,25.7645,42232.0
2017-12-27 14:30:00,31.69,31.74,31.69,31.74,17429.0,25.7645,25.8052,25.7645,25.8052,17429.0
2017-12-27 15:00:00,31.74,31.74,31.67,31.68,27639.0,25.8052,25.8052,25.7483,25.7564,27639.0
2017-12-27 15:30:00,31.68,31.71,31.66,31.67,156039.0,25.7564,25.7808,25.7402,25.7483,156039.0
2017-12-28 09:30:00,31.95,31.95,31.78,31.83,102478.0,25.9759,25.9759,25.8377,25.8784,102478.0
2017-12-28 10:00:00,31.83,31.88,31.79,31.79,72345.0,25.8784,25.919,25.8458,25.8458,72345.0
2017-12-28 10:30:00,31.79,31.85,31.79,31.8,28709.0,25.8458,25.8946,25.8458,25.854,28709.0
2017-12-28 11:00:00,31.81,31.85,31.7,31.74,60816.0,25.8621,25.8946,25.7727,25.8052,60816.0
2017-12-28 11:30:00,31.74,31.76,31.7,31.71,53071.0,25.8052,25.8215,25.7727,25.7808,53071.0
2017-12-28 12:00:00,31.7,31.72,31.68,31.7,14240.0,25.7727,25.7889,25.7564,25.7727,14240.0
2017-12-28 12:30:00,31.7,31.7,31.66,31.67,16737.0,25.7727,25.7727,25.7402,25.7483,16737.0
2017-12-28 13:00:00,31.67,31.7,31.67,31.7,18014.0,25.7483,25.7727,25.7483,25.7727,18014.0
2017-12-28 13:30:00,31.7,31.73,31.69,31.7,19255.0,25.7727,25.7971,25.7645,25.7727,19255.0
2017-12-28 14:00:00,31.7,31.7,31.67,31.68,16350.0,25.7727,25.7727,25.7483,25.7564,16350.0
2017-12-28 14:30:00,31.68,31.74,31.67,31.74,28510.0,25.7564,25.8052,25.7483,25.8052,28510.0
2017-12-28 15:00:00,31.73,31.8,31.72,31.78,30013.0,25.7971,25.854,25.7889,25.8377,30013.0
2017-12-28 15:30:00,31.79,31.81,31.77,31.8,80379.0,25.8458,25.8621,25.8296,25.854,80379.0
2017-12-29 09:30:00,31.62,31.66,31.41,31.42,99316.0,25.7076,25.7402,25.5369,25.545,99316.0
2017-12-29 10:00:00,31.42,31.5,31.4,31.48,30081.0,25.545,25.6101,25.5288,25.5938,30081.0
2017-12-29 10:30:00,31.48,31.58,31.43,31.49,84564.0,25.5938,25.6751,25.5532,25.6019,84564.0
2017-12-29 11:00:00,31.5,31.64,31.49,31.62,73128.0,25.6101,25.7239,25.6019,25.7076,73128.0
2017-12-29 11:30:00,31.62,31.8,31.59,31.79,178719.0,25.7076,25.854,25.6832,25.8458,178719.0
2017-12-29 12:00:00,31.79,31.92,31.79,31.92,34283.0,25.8458,25.9515,25.8458,25.9515,34283.0
2017-12-29 12:30:00,31.92,31.92,31.84,31.86,22381.0,25.9515,25.9515,25.8865,25.9028,22381.0
2017-12-29 13:00:00,31.85,31.92,31.84,31.88,26288.0,25.8946,25.9515,25.8865,25.919,26288.0
2017-12-29 13:30:00,31.88,31.91,31.87,31.89,34568.0,25.919,25.9434,25.9109,25.9271,34568.0
2017-12-29 14:00:00,31.89,31.91,31.84,31.91,19489.0,25.9271,25.9434,25.8865,25.9434,19489.0
2017-12-29 14:30:00,31.9,31.91,31.86,31.89,29402.0,25.9353,25.9434,25.9028,25.9271,29402.0
2017-12-29 15:00:00,31.9,31.92,31.86,31.89,60031.0,25.9353,25.9515,25.9028,25.9271,60031.0
2017-12-29 15:30:00,31.89,31.94,31.85,31.86,231908.0,25.9271,25.9678,25.8946,25.9028,231908.0
2018-01-02 09:30:00,31.87,31.92,31.72,31.77,190553.0,25.9109,25.9515,25.7889,25.8296,190553.0
2018-01-02 10:00:00,31.77,32.03,31.76,31.96,120201.0,25.8296,26.041,25.8215,25.9841,120201.0
2018-01-02 10:30:00,31.96,32.03,31.93,31.98,106745.0,25.9841,26.041,25.9597,26.0003,106745.0
2018-01-02 11:00:00,31.98,32.04,31.9,31.93,120506.0,26.0003,26.0491,25.9353,25.9597,120506.0
2018-01-02 11:30:00,31.93,32.09,31.91,32.08,108965.0,25.9597,26.0897,25.9434,26.0816,108965.0
2018-01-02 12:00:00,32.09,32.17,32.06,32.16,35892.0,26.0897,26.1548,26.0654,26.1467,35892.0
2018-01-02 12:30:00,32.16,32.16,32.11,32.13,44517.0,26.1467,26.1467,26.106,26.1223,44517.0
2018-01-02 13:00:00,32.12,32.16,32.1,32.13,45326.0,26.1141,26.1467,26.0979,26.1223,45326.0
2018-01-02 13:30:00,32.13,32.28,32.12,32.28,104397.0,26.1223,26.2442,26.1141,26.2442,104397.0
2018-01-02 14:00:00,32.27,32.28,32.21,32.26,38306.0,26.2361,26.2442,26.1873,26.228,38306.0
2018-01-02 14:30:00,32.26,32.31,32.23,32.24,62052.0,26.228,26.2686,26.2036,26.2117,62052.0
2018-01-02 15:00:00,32.24,32.3,32.23,32.26,77186.0,26.2117,26.2605,26.2036,26.228,77186.0
2018-01-02 15:30:00,32.25,32.34,32.23,32.33,223911.0,26.2198,26.293,26.2036,26.2849,223911.0
2018-01-03 09:30:00,31.99,32.08,31.87,32.01,182461.0,26.0084,26.0816,25.9109,26.0247,182461.0
2018-01-03 10:00:00,32.01,32.15,31.98,32.11,119707.0,26.0247,26.1385,26.0003,26.106,119707.0
2018-01-03 10:30:00,32.12,32.28,32.11,32.28,78321.0,26.1141,26.2442,26.106,26.2442,78321.0
2018-01-03 11:00:00,32.27,32.33,32.24,32.27,57017.0,26.2361,26.2849,26.2117,26.2361,57017.0
2018-01-03 11:30:00,32.26,32.42,32.26,32.4,59134.0,26.228,26.358,26.228,26.3418,59134.0
2018-01-03 12:00:00,32.4,32.46,32.38,32.44,36343.0,26.3418,26.3906,26.3255,26.3743,36343.0
2018-01-03 12:30:00,32.44,32.61,32.44,32.58,80926.0,26.3743,26.5125,26.3743,26.4881,80926.0
2018-01-03 13:00:00,32.58,32.69,32.58,32.65,65348.0,26.4881,26.5776,26.4881,26.545,65348.0
2018-01-03 13:30:00,32.65,32.66,32.46,32.47,63586.0,26.545,26.5532,26.3906,26.3987,63586.0
2018-01-03 14:00:00,32.48,32.52,32.45,32.52,54100.0,26.4068,26.4393,26.3824,26.4393,54100.0
2018-01-03 14:30:00,32.51,32.53,32.5,32.52,78354.0,26.4312,26.4475,26.4231,26.4393,78354.0
2018-01-03 15:00:00,32.52,32.53,32.5,32.52,78440.0,26.4393,26.4475,26.4231,26.4393,78440.0
2018-01-03 15:30:00,32.52,32.52,32.46,32.5,268455.0,26.4393,26.4393,26.3906,26.4231,268455.0
2018-01-04 09:30:00,32.81,32.9,32.66,32.84,107360.0,26.6751,26.7483,26.5532,26.6995,107360.0
2018-01-04 10:00:00,32.84,32.87,32.71,32.86,43257.0,26.6995,26.7239,26.5938,26.7158,43257.0
2018-01-04 10:30:00,32.87,32.93,32.81,32.82,46897.0,26.7239,26.7727,26.6751,26.6833,46897.0
2018-01-04 11:00:00,32.81,32.91,32.77,32.9,118646.0,26.6751,26.7564,26.6426,26.7483,118646.0
2018-01-04 11:30:00,32.9,33.01,32.9,32.97,118437.0,26.7483,26.8377,26.7483,26.8052,118437.0
2018-01-04 12:00:00,32.96,33.07,32.96,33.01,87079.0,26.7971,26.8865,26.7971,26.8377,87079.0
2018-01-04 12:30:00,33.01,33.03,32.92,32.93,62587.0,26.8377,26.854,26.7646,26.7727,62587.0
2018-01-04 13:00:00,32.93,32.95,32.86,32.89,78481.0,26.7727,26.7889,26.7158,26.7402,78481.0
2018-01-04 13:30:00,32.88,32.89,32.79,32.82,71815.0,26.732,26.7402,26.6589,26.6833,71815.0
2018-01-04 14:00:00,32.82,32.83,32.75,32.75,53398.0,26.6833,26.6914,26.6263,26.6263,53398.0
2018-01-04 14:30:00,32.75,32.84,32.74,32.82,37124.0,26.6263,26.6995,26.6182,26.6833,37124.0
2018-01-04 15:00:00,32.82,32.85,32.8,32.83,45262.0,26.6833,26.7076,26.667,26.6914,45262.0
2018-01-04 15:30:00,32.82,32.85,32.77,32.83,301888.0,26.6833,26.7076,26.6426,26.6914,301888.0
2018-01-05 09:30:00,32.83,32.89,32.75,32.81,107755.0,26.6914,26.7402,26.6263,26.6751,107755.0
2018-01-05 10:00:00,32.8,32.84,32.75,32.76,54309.0,26.667,26.6995,26.6263,26.6345,54309.0
2018-01-05 10:30:00,32.76,32.77,32.61,32.7,45716.0,26.6345,26.6426,26.5125,26.5857,45716.0
2018-01-05 11:00:00,32.69,32.74,32.66,32.72,62078.0,26.5776,26.6182,26.5532,26.602,62078.0
2018-01-05 11:30:00,32.72,32.83,32.7,32.82,85000.0,26.602,26.6914,26.5857,26.6833,85000.0
2018-01-05 12:00:00,32.81,32.93,32.8,32.93,50002.0,26.6751,26.7727,26.667,26.7727,50002.0
2018-01-05 12:30:00,32.93,32.93,32.88,32.89,37108.0,26.7727,26.7727,26.732,26.7402,37108.0
2018-01-05 13:00:00,32.89,32.98,32.87,32.98,34226.0,26.7402,26.8133,26.7239,26.8133,34226.0
2018-01-05 13:30:00,32.98,33.01,32.97,33.0,38110.0,26.8133,26.8377,26.8052,26.8296,38110.0
2018-01-05 14:00:00,33.0,33.13,32.99,33.12,88479.0,26.8296,26.9353,26.8215,26.9272,88479.0
2018-01-05 14:30:00,33.12,33.16,33.08,33.13,74803.0,26.9272,26.9597,26.8946,26.9353,74803.0
2018-01-05 15:00:00,33.13,33.14,33.05,33.08,94078.0,26.9353,26.9434,26.8702,26.8946,94078.0
2018-01-05 15:30:00,33.08,33.2,33.07,33.15,280378.0,26.8946,26.9922,26.8865,26.9515,280378.0
2018-01-08 09:30:00,33.05,33.05,32.9,32.92,176606.0,26.8702,26.8702,26.7483,26.7646,176606.0
2018-01-08 10:00:00,32.92,33.0,32.89,32.91,42155.0,26.7646,26.8296,26.7402,26.7564,42155.0
2018-01-08 10:30:00,32.91,32.99,32.89,32.95,60643.0,26.7564,26.8215,26.7402,26.7889,60643.0
2018-01-08 11:00:00,32.94,33.01,32.89,32.99,178645.0,26.7808,26.8377,26.7402,26.8215,178645.0
2018-01-08 11:30:00,32.99,32.99,32.9,32.94,50886.0,26.8215,26.8215,26.7483,26.7808,50886.0
2018-01-08 12:00:00,32.93,33.04,32.93,33.04,82697.0,26.7727,26.8621,26.7727,26.8621,82697.0
2018-01-08 12:30:00,33.03,33.04,32.97,33.0,42649.0,26.854,26.8621,26.8052,26.8296,42649.0
2018-01-08 13:00:00,33.0,33.01,32.97,32.98,41283.0,26.8296,26.8377,26.8052,26.8133,41283.0
2018-01-08 13:30:00,32.98,33.0,32.94,32.98,47581.0,26.8133,26.8296,26.7808,26.8133,47581.0
2018-01-08 14:00:00,32.98,33.04,32.98,33.02,47935.0,26.8133,26.8621,26.8133,26.8459,47935.0
2018-01-08 14:30:00,33.02,33.09,33.01,33.07,45771.0,26.8459,26.9028,26.8377,26.8865,45771.0
2018-01-08 15:00:00,33.07,33.16,33.07,33.15,95872.0,26.8865,26.9597,26.8865,26.9515,95872.0
2018-01-08 15:30:00,33.16,33.2,33.11,33.19,297670.0,26.9597,26.9922,26.919,26.9841,297670.0
2018-01-09 09:30:00,33.0,33.15,32.87,32.89,227748.0,26.8296,26.9515,26.7239,26.7402,227748.0
2018-01-09 10:00:00,32.89,32.9,32.79,32.84,101811.0,26.7402,26.7483,26.6589,26.6995,101811.0
2018-01-09 10:30:00,32.84,32.87,32.7,32.84,143127.0,26.6995,26.7239,26.5857,26.6995,143127.0
2018-01-09 11:00:00,32.83,32.9,32.83,32.89,123371.0,26.6914,26.7483,26.6914,26.7402,123371.0
2018-01-09 11:30:00,32.9,32.99,32.8,32.93,248075.0,26.7483,26.8215,26.667,26.7727,248075.0
2018-01-09 12:00:00,32.93,32.95,32.91,32.94,127031.0,26.7727,26.7889,26.7564,26.7808,127031.0
2018-01-09 12:30:00,32.95,33.0,32.92,32.93,118517.0,26.7889,26.8296,26.7646,26.7727,118517.0
2018-01-09 13:00:00,32.93,32.99,32.92,32.95,109310.0,26.7727,26.8215,26.7646,26.7889,109310.0
2018-01-09 13:30:00,32.95,32.98,32.94,32.98,39210.0,26.7889,26.8133,26.7808,26.8133,39210.0
2018-01-09 14:00:00,32.98,33.0,32.94,32.98,90429.0,26.8133,26.8296,26.7808,26.8133,90429.0
2018-01-09 14:30:00,32.98,33.01,32.94,32.95,96023.0,26.8133,26.8377,26.7808,26.7889,96023.0
2018-01-09 15:00:00,32.95,32.97,32.87,32.88,186788.0,26.7889,26.8052,26.7239,26.732,186788.0
2018-01-09 15:30:00,32.88,32.95,32.88,32.91,269471.0,26.732,26.7889,26.732,26.7564,269471.0
2018-01-10 09:30:00,32.65,32.89,32.64,32.74,409860.0,26.545,26.7402,26.5369,26.6182,409860.0
2018-01-10 10:00:00,32.73,32.89,32.73,32.84,266713.0,26.6101,26.7402,26.6101,26.6995,266713.0
2018-01-10 10:30:00,32.83,32.85,32.72,32.75,148926.0,26.6914,26.7076,26.602,26.6263,148926.0
2018-01-10 11:00:00,32.75,32.85,32.74,32.83,156156.0,26.6263,26.7076,26.6182,26.6914,156156.0
2018-01-10 11:30:00,32.83,33.06,32.75,33.03,1590600.0,26.6914,26.8784,26.6263,26.854,1590600.0
2018-01-10 12:00:00,33.02,33.02,32.9,32.93,78643.0,26.8459,26.8459,26.7483,26.7727,78643.0
2018-01-10 12:30:00,32.93,32.99,32.89,32.99,59383.0,26.7727,26.8215,26.7402,26.8215,59383.0
2018-01-10 13:00:00,32.98,32.99,32.94,32.97,29429.0,26.8133,26.8215,26.7808,26.8052,29429.0
2018-01-10 13:30:00,32.97,33.03,32.95,33.02,66235.0,26.8052,26.854,26.7889,26.8459,66235.0
2018-01-10 14:00:00,33.02,33.02,32.9,32.9,121656.0,26.8459,26.8459,26.7483,26.7483,121656.0
2018-01-10 14:30:00,32.9,32.91,32.82,32.85,94496.0,26.7483,26.7564,26.6833,26.7076,94496.0
2018-01-10 15:00:00,32.84,32.87,32.81,32.85,134911.0,26.6995,26.7239,26.6751,26.7076,134911.0
2018-01-10 15:30:00,32.86,32.91,32.83,32.91,288600.0,26.7158,26.7564,26.6914,26.7564,288600.0
2018-01-11 09:30:00,33.27,33.73,33.24,33.68,205000.0,27.0491,27.4231,27.0247,27.3824,205000.0
2018-01-11 10:00:00,33.68,33.77,33.58,33.6,98114.0,27.3824,27.4556,27.3011,27.3174,98114.0
2018-01-11 10:30:00,33.6,33.94,33.6,33.94,187833.0,27.3174,27.5938,27.3174,27.5938,187833.0
2018-01-11 11:00:00,33.94,34.01,33.85,33.87,323322.0,27.5938,27.6507,27.5207,27.5369,323322.0
2018-01-11 11:30:00,33.87,33.97,33.85,33.91,143050.0,27.5369,27.6182,27.5207,27.5694,143050.0
2018-01-11 12:00:00,33.91,33.97,33.9,33.97,50550.0,27.5694,27.6182,27.5613,27.6182,50550.0
2018-01-11 12:30:00,33.97,34.05,33.96,34.03,68499.0,27.6182,27.6833,27.6101,27.667,68499.0
2018-01-11 13:00:00,34.03,34.07,34.0,34.05,92527.0,27.667,27.6995,27.6426,27.6833,92527.0
2018-01-11 13:30:00,34.05,34.11,34.03,34.11,56494.0,27.6833,27.732,27.667,27.732,56494.0
2018-01-11 14:00:00,34.11,34.12,34.04,34.05,107894.0,27.732,27.7402,27.6751,27.6833,107894.0
2018-01-11 14:30:00,34.04,34.09,34.0,34.08,96305.0,27.6751,27.7158,27.6426,27.7077,96305.0
2018-01-11 15:00:00,34.07,34.09,34.02,34.04,141893.0,27.6995,27.7158,27.6589,27.6751,141893.0
2018-01-11 15:30:00,34.04,34.11,34.02,34.09,360720.0,27.6751,27.732,27.6589,27.7158,360720.0
2018-01-12 09:30:00,34.57,34.58,34.27,34.42,273634.0,28.106,28.1142,27.8621,27.9841,273634.0
2018-01-12 10:00:00,34.43,34.5,34.35,34.47,427013.0,27.9922,28.0491,27.9272,28.0247,427013.0
2018-01-12 10:30:00,34.48,34.51,34.37,34.39,210945.0,28.0329,28.0573,27.9434,27.9597,210945.0
2018-01-12 11:00:00,34.39,34.46,34.34,34.41,205432.0,27.9597,28.0166,27.919,27.976,205432.0
2018-01-12 11:30:00,34.42,34.49,34.39,34.45,62819.0,27.9841,28.041,27.9597,28.0085,62819.0
2018-01-12 12:00:00,34.46,34.63,34.46,34.59,152975.0,28.0166,28.1548,28.0166,28.1223,152975.0
2018-01-12 12:30:00,34.58,34.62,34.48,34.54,96485.0,28.1142,28.1467,28.0329,28.0816,96485.0
2018-01-12 13:00:00,34.54,34.59,34.49,34.57,59918.0,28.0816,28.1223,28.041,28.106,59918.0
2018-01-12 13:30:00,34.58,34.68,34.57,34.67,91735.0,28.1142,28.1955,28.106,28.1873,91735.0
2018-01-12 14:00:00,34.67,34.7,34.62,34.62,110144.0,28.1873,28.2117,28.1467,28.1467,110144.0
2018-01-12 14:30:00,34.62,34.62,34.55,34.6,78072.0,28.1467,28.1467,28.0898,28.1304,78072.0
2018-01-12 15:00:00,34.6,34.68,34.59,34.67,136293.0,28.1304,28.1955,28.1223,28.1873,136293.0
2018-01-12 15:30:00,34.66,34.66,34.52,34.54,200905.0,28.1792,28.1792,28.0654,28.0816,200905.0
2018-01-16 09:30:00,34.45,34.53,34.34,34.41,363307.0,28.0085,28.0735,27.919,27.976,363307.0
2018-01-16 10:00:00,34.41,34.44,34.29,34.43,126702.0,27.976,28.0003,27.8784,27.9922,126702.0
2018-01-16 10:30:00,34.44,34.49,34.36,34.36,161145.0,28.0003,28.041,27.9353,27.9353,161145.0
2018-01-16 11:00:00,34.37,34.39,34.11,34.12,263694.0,27.9434,27.9597,27.732,27.7402,263694.0
2018-01-16 11:30:00,34.13,34.24,34.08,34.1,254598.0,27.7483,27.8377,27.7077,27.7239,254598.0
2018-01-16 12:00:00,34.09,34.16,34.06,34.12,85102.0,27.7158,27.7727,27.6914,27.7402,85102.0
2018-01-16 12:30:00,34.13,34.15,34.07,34.08,45839.0,27.7483,27.7646,27.6995,27.7077,45839.0
2018-01-16 13:00:00,34.08,34.11,34.03,34.08,73907.0,27.7077,27.732,27.667,27.7077,73907.0
2018-01-16 13:30:00,34.09,34.09,34.0,34.02,67574.0,27.7158,27.7158,27.6426,27.6589,67574.0
2018-01-16 14:00:00,34.02,34.02,33.82,33.85,98114.0,27.6589,27.6589,27.4963,27.5207,98114.0
2018-01-16 14:30:00,33.85,33.86,33.69,33.7,71521.0,27.5207,27.5288,27.3906,27.3987,71521.0
2018-01-16 15:00:00,33.7,33.83,33.7,33.8,128202.0,27.3987,27.5044,27.3987,27.48,128202.0
2018-01-16 15:30:00,33.8,33.8,33.63,33.68,332120.0,27.48,27.48,27.3418,27.3824,332120.0
2018-01-17 09:30:00,34.37,34.38,33.88,33.89,338910.0,27.9434,27.9516,27.5451,27.5532,338910.0
2018-01-17 10:00:00,33.9,34.01,33.87,33.97,168287.0,27.5613,27.6507,27.5369,27.6182,168287.0
2018-01-17 10:30:00,33.97,34.05,33.94,34.03,124263.0,27.6182,27.6833,27.5938,27.667,124263.0
2018-01-17 11:00:00,34.04,34.12,33.99,34.09,90874.0,27.6751,27.7402,27.6345,27.7158,90874.0
2018-01-17 11:30:00,34.09,34.18,34.06,34.1,91106.0,27.7158,27.789,27.6914,27.7239,91106.0
2018-01-17 12:00:00,34.1,34.19,34.07,34.18,50308.0,27.7239,27.7971,27.6995,27.789,50308.0
2018-01-17 12:30:00,34.18,34.38,34.18,34.38,86377.0,27.789,27.9516,27.789,27.9516,86377.0
2018-01-17 13:00:00,34.38,34.48,34.37,34.47,86554.0,27.9516,28.0329,27.9434,28.0247,86554.0
2018-01-17 13:30:00,34.48,34.53,34.46,34.49,85983.0,28.0329,28.0735,28.0166,28.041,85983.0
2018-01-17 14:00:00,34.49,34.6,34.47,34.6,82357.0,28.041,28.1304,28.0247,28.1304,82357.0
2018-01-17 14:30:00,34.6,34.62,34.49,34.5,65153.0,28.1304,28.1467,28.041,28.0491,65153.0
2018-01-17 15:00:00,34.49,34.5,34.39,34.4,81420.0,28.041,28.0491,27.9597,27.9678,81420.0
2018-01-17 15:30:00,34.4,34.42,34.28,34.3,222078.0,27.9678,27.9841,27.8703,27.8865,222078.0
2018-01-18 09:30:00,34.64,34.64,34.45,34.54,237328.0,28.1629,28.1629,28.0085,28.0816,237328.0
2018-01-18 10:00:00,34.55,34.55,34.42,34.5,139262.0,28.0898,28.0898,27.9841,28.0491,139262.0
2018-01-18 10:30:00,34.5,34.53,34.41,34.41,89496.0,28.0491,28.0735,27.976,27.976,89496.0
2018-01-18 11:00:00,34.41,34.62,34.41,34.51,103848.0,27.976,28.1467,27.976,28.0573,103848.0
2018-01-18 11:30:00,34.51,34.59,34.5,34.56,93863.0,28.0573,28.1223,28.0491,28.0979,93863.0
2018-01-18 12:00:00,34.57,34.68,34.57,34.65,43008.0,28.106,28.1955,28.106,28.1711,43008.0
2018-01-18 12:30:00,34.66,34.67,34.61,34.67,51968.0,28.1792,28.1873,28.1386,28.1873,51968.0
2018-01-18 13:00:00,34.66,34.67,34.56,34.56,51496.0,28.1792,28.1873,28.0979,28.0979,51496.0
2018-01-18 13:30:00,34.56,34.56,34.5,34.54,46590.0,28.0979,28.0979,28.0491,28.0816,46590.0
2018-01-18 14:00:00,34.55,34.59,34.54,34.58,57310.0,28.0898,28.1223,28.0816,28.1142,57310.0
2018-01-18 14:30:00,34.58,34.66,34.57,34.65,152021.0,28.1142,28.1792,28.106,28.1711,152021.0
2018-01-18 15:00:00,34.64,34.69,34.62,34.65,101692.0,28.1629,28.2036,28.1467,28.1711,101692.0
2018-01-18 15:30:00,34.66,34.77,34.6,34.75,555301.0,28.1792,28.2686,28.1304,28.2524,555301.0
2018-01-19 09:30:00,34.67,34.8,34.66,34.79,155233.0,28.1873,28.293,28.1792,28.2849,155233.0
2018-01-19 10:00:00,34.79,34.82,34.6,34.63,100972.0,28.2849,28.3093,28.1304,28.1548,100972.0
2018-01-19 10:30:00,34.63,34.75,34.63,34.72,121369.0,28.1548,28.2524,28.1548,28.228,121369.0
2018-01-19 11:00:00,34.72,34.79,34.65,34.76,64890.0,28.228,28.2849,28.1711,28.2605,64890.0
2018-01-19 11:30:00,34.74,34.81,34.59,34.66,99578.0,28.2442,28.3012,28.1223,28.1792,99578.0
2018-01-19 12:00:00,34.65,34.78,34.65,34.78,57808.0,28.1711,28.2768,28.1711,28.2768,57808.0
2018-01-19 12:30:00,34.78,34.92,34.76,34.91,113657.0,28.2768,28.3906,28.2605,28.3825,113657.0
2018-01-19 13:00:00,34.91,34.97,34.8,34.83,126012.0,28.3825,28.4312,28.293,28.3174,126012.0
2018-01-19 13:30:00,34.82,34.83,34.74,34.78,33556.0,28.3093,28.3174,28.2442,28.2768,33556.0
2018-01-19 14:00:00,34.79,34.85,34.78,34.83,32399.0,28.2849,28.3337,28.2768,28.3174,32399.0
2018-01-19 14:30:00,34.83,34.95,34.83,34.9,46806.0,28.3174,28.415,28.3174,28.3743,46806.0
2018-01-19 15:00:00,34.89,34.92,34.84,34.85,67068.0,28.3662,28.3906,28.3255,28.3337,67068.0
2018-01-19 15:30:00,34.86,34.94,34.86,34.91,213020.0,28.3418,28.4069,28.3418,28.3825,213020.0
2018-01-22 09:30:00,35.09,35.27,35.06,35.21,163668.0,28.5288,28.6751,28.5044,28.6264,163668.0
2018-01-22 10:00:00,35.21,35.36,35.2,35.28,132932.0,28.6264,28.7483,28.6182,28.6833,132932.0
2018-01-22 10:30:00,35.29,35.31,35.21,35.3,213523.0,28.6914,28.7077,28.6264,28.6995,213523.0
2018-01-22 11:00:00,35.29,35.53,35.28,35.52,194094.0,28.6914,28.8865,28.6833,28.8784,194094.0
2018-01-22 11:30:00,35.51,35.6,35.49,35.51,157015.0,28.8703,28.9434,28.854,28.8703,157015.0
2018-01-22 12:00:00,35.52,35.53,35.39,35.43,66478.0,28.8784,28.8865,28.7727,28.8052,66478.0
2018-01-22 12:30:00,35.44,35.51,35.42,35.44,43670.0,28.8134,28.8703,28.7971,28.8134,43670.0
2018-01-22 13:00:00,35.44,35.51,35.4,35.51,55187.0,28.8134,28.8703,28.7808,28.8703,55187.0
2018-01-22 13:30:00,35.51,35.62,35.5,35.62,67131.0,28.8703,28.9597,28.8621,28.9597,67131.0
2018-01-22 14:00:00,35.62,35.66,35.57,35.65,89863.0,28.9597,28.9922,28.9191,28.9841,89863.0
2018-01-22 14:30:00,35.65,35.7,35.63,35.68,79117.0,28.9841,29.0247,28.9678,29.0085,79117.0
2018-01-22 15:00:00,35.68,35.74,35.66,35.72,75420.0,29.0085,29.0573,28.9922,29.041,75420.0
2018-01-22 15:30:00,35.72,35.8,35.71,35.8,205473.0,29.041,29.106,29.0329,29.106,205473.0
2018-01-23 09:30:00,35.85,35.89,35.42,35.48,139411.0,29.1467,29.1792,28.7971,28.8459,139411.0
2018-01-23 10:00:00,35.48,35.58,35.38,35.42,109925.0,28.8459,28.9272,28.7646,28.7971,109925.0
2018-01-23 10:30:00,35.42,35.7,35.38,35.66,94950.0,28.7971,29.0247,28.7646,28.9922,94950.0
2018-01-23 11:00:00,35.67,35.7,35.5,35.51,90167.0,29.0004,29.0247,28.8621,28.8703,90167.0
2018-01-23 11:30:00,35.52,35.65,35.48,35.48,185129.0,28.8784,28.9841,28.8459,28.8459,185129.0
2018-01-23 12:00:00,35.49,35.54,35.47,35.51,81345.0,28.854,28.8947,28.8378,28.8703,81345.0
2018-01-23 12:30:00,35.52,35.65,35.52,35.65,84402.0,28.8784,28.9841,28.8784,28.9841,84402.0
2018-01-23 13:00:00,35.65,35.87,35.65,35.84,166991.0,28.9841,29.163,28.9841,29.1386,166991.0
2018-01-23 13:30:00,35.84,35.92,35.8,35.9,96474.0,29.1386,29.2036,29.106,29.1873,96474.0
2018-01-23 14:00:00,35.9,35.97,35.89,35.95,128821.0,29.1873,29.2443,29.1792,29.228,128821.0
2018-01-23 14:30:00,35.95,36.02,35.93,35.96,79158.0,29.228,29.2849,29.2117,29.2361,79158.0
2018-01-23 15:00:00,35.97,36.01,35.94,35.98,64709.0,29.2443,29.2768,29.2199,29.2524,64709.0
2018-01-23 15:30:00,35.98,36.01,35.89,35.91,182556.0,29.2524,29.2768,29.1792,29.1955,182556.0
2018-01-24 09:30:00,36.01,36.12,35.83,35.9,162737.0,29.2768,29.3662,29.1304,29.1873,162737.0
2018-01-24 10:00:00,35.9,35.94,35.68,35.75,109889.0,29.1873,29.2199,29.0085,29.0654,109889.0
2018-01-24 10:30:00,35.75,35.97,35.75,35.79,149438.0,29.0654,29.2443,29.0654,29.0979,149438.0
2018-01-24 11:00:00,35.79,35.87,35.62,35.67,119715.0,29.0979,29.163,28.9597,29.0004,119715.0
2018-01-24 11:30:00,35.67,35.67,35.42,35.43,81219.0,29.0004,29.0004,28.7971,28.8052,81219.0
2018-01-24 12:00:00,35.43,35.64,35.42,35.51,53798.0,28.8052,28.976,28.7971,28.8703,53798.0
2018-01-24 12:30:00,35.52,35.59,35.49,35.58,38668.0,28.8784,28.9353,28.854,28.9272,38668.0
2018-01-24 13:00:00,35.58,35.71,35.53,35.69,53820.0,28.9272,29.0329,28.8865,29.0166,53820.0
2018-01-24 13:30:00,35.69,35.85,35.68,35.82,50962.0,29.0166,29.1467,29.0085,29.1223,50962.0
2018-01-24 14:00:00,35.81,35.81,35.71,35.76,30947.0,29.1142,29.1142,29.0329,29.0735,30947.0
2018-01-24 14:30:00,35.76,35.91,35.75,35.88,59310.0,29.0735,29.1955,29.0654,29.1711,59310.0
2018-01-24 15:00:00,35.88,35.88,35.81,35.86,60357.0,29.1711,29.1711,29.1142,29.1548,60357.0
2018-01-24 15:30:00,35.86,35.87,35.78,35.78,136903.0,29.1548,29.163,29.0898,29.0898,136903.0
2018-01-25 09:30:00,35.84,35.99,35.65,35.79,166210.0,29.1386,29.2605,28.9841,29.0979,166210.0
2018-01-25 10:00:00,35.81,36.01,35.75,35.97,98277.0,29.1142,29.2768,29.0654,29.2443,98277.0
2018-01-25 10:30:00,35.98,36.05,35.88,35.88,120920.0,29.2524,29.3093,29.1711,29.1711,120920.0
2018-01-25 11:00:00,35.9,36.07,35.85,36.03,96326.0,29.1873,29.3256,29.1467,29.293,96326.0
2018-01-25 11:30:00,36.03,36.28,36.03,36.26,109971.0,29.293,29.4963,29.293,29.48,109971.0
2018-01-25 12:00:00,36.26,36.34,36.14,36.18,65909.0,29.48,29.5451,29.3825,29.415,65909.0
2018-01-25 12:30:00,36.19,36.27,36.15,36.2,61290.0,29.4231,29.4882,29.3906,29.4313,61290.0
2018-01-25 13:00:00,36.19,36.25,36.14,36.19,45488.0,29.4231,29.4719,29.3825,29.4231,45488.0
2018-01-25 13:30:00,36.19,36.2,36.13,36.13,35923.0,29.4231,29.4313,29.3743,29.3743,35923.0
2018-01-25 14:00:00,36.14,36.14,35.84,35.85,64513.0,29.3825,29.3825,29.1386,29.1467,64513.0
2018-01-25 14:30:00,35.84,35.85,35.65,35.79,85017.0,29.1386,29.1467,28.9841,29.0979,85017.0
2018-01-25 15:00:00,35.8,35.92,35.77,35.89,92821.0,29.106,29.2036,29.0817,29.1792,92821.0
2018-01-25 15:30:00,35.89,35.89,35.81,35.83,208244.0,29.1792,29.1792,29.1142,29.1304,208244.0
2018-01-26 09:30:00,35.86,36.14,35.8,36.11,137499.0,29.1548,29.3825,29.106,29.3581,137499.0
2018-01-26 10:00:00,36.11,36.12,35.93,35.96,57844.0,29.3581,29.3662,29.2117,29.2361,57844.0
2018-01-26 10:30:00,35.95,36.06,35.94,35.98,54186.0,29.228,29.3174,29.2199,29.2524,54186.0
2018-01-26 11:00:00,35.98,36.08,35.97,36.07,53183.0,29.2524,29.3337,29.2443,29.3256,53183.0
2018-01-26 11:30:00,36.07,36.2,36.07,36.2,94976.0,29.3256,29.4313,29.3256,29.4313,94976.0
2018-01-26 12:00:00,36.19,36.29,36.17,36.25,42845.0,29.4231,29.5044,29.4069,29.4719,42845.0
2018-01-26 12:30:00,36.25,36.26,36.2,36.23,25060.0,29.4719,29.48,29.4313,29.4556,25060.0
2018-01-26 13:00:00,36.23,36.27,36.21,36.21,26726.0,29.4556,29.4882,29.4394,29.4394,26726.0
2018-01-26 13:30:00,36.22,36.23,36.16,36.19,30994.0,29.4475,29.4556,29.3987,29.4231,30994.0
2018-01-26 14:00:00,36.2,36.22,36.15,36.17,45804.0,29.4313,29.4475,29.3906,29.4069,45804.0
2018-01-26 14:30:00,36.17,36.2,36.13,36.15,28467.0,29.4069,29.4313,29.3743,29.3906,28467.0
2018-01-26 15:00:00,36.15,36.15,36.01,36.01,26170.0,29.3906,29.3906,29.2768,29.2768,26170.0
2018-01-26 15:30:00,36.02,36.09,35.97,36.09,97945.0,29.2849,29.3418,29.2443,29.3418,97945.0
2018-01-29 09:30:00,35.69,35.78,35.53,35.75,156061.0,29.0166,29.0898,28.8865,29.0654,156061.0
2018-01-29 10:00:00,35.75,35.83,35.66,35.8,81860.0,29.0654,29.1304,28.9922,29.106,81860.0
2018-01-29 10:30:00,35.8,35.8,35.59,35.62,60455.0,29.106,29.106,28.9353,28.9597,60455.0
2018-01-29 11:00:00,35.62,35.62,35.33,35.39,150710.0,28.9597,28.9597,28.7239,28.7727,150710.0
2018-01-29 11:30:00,35.41,35.54,35.37,35.54,183397.0,28.789,28.8947,28.7564,28.8947,183397.0
2018-01-29 12:00:00,35.53,35.63,35.46,35.55,93029.0,28.8865,28.9678,28.8296,28.9028,93029.0
2018-01-29 12:30:00,35.55,35.64,35.52,35.63,40243.0,28.9028,28.976,28.8784,28.9678,40243.0
2018-01-29 13:00:00,35.63,35.69,35.6,35.63,27217.0,28.9678,29.0166,28.9434,28.9678,27217.0
2018-01-29 13:30:00,35.63,35.63,35.53,35.55,33507.0,28.9678,28.9678,28.8865,28.9028,33507.0
2018-01-29 14:00:00,35.55,35.66,35.55,35.65,36866.0,28.9028,28.9922,28.9028,28.9841,36866.0
2018-01-29 14:30:00,35.65,35.67,35.55,35.56,76750.0,28.9841,29.0004,28.9028,28.9109,76750.0
2018-01-29 15:00:00,35.56,35.59,35.35,35.36,124482.0,28.9109,28.9353,28.7402,28.7483,124482.0
2018-01-29 15:30:00,35.37,35.38,35.16,35.24,286795.0,28.7564,28.7646,28.5857,28.6508,286795.0
2018-01-30 09:30:00,35.13,35.19,34.81,34.94,203385.0,28.5613,28.6101,28.3012,28.4069,203385.0
2018-01-30 10:00:00,34.94,34.97,34.78,34.94,97064.0,28.4069,28.4312,28.2768,28.4069,97064.0
2018-01-30 10:30:00,34.94,35.04,34.87,34.9,75255.0,28.4069,28.4882,28.3499,28.3743,75255.0
2018-01-30 11:00:00,34.93,34.99,34.88,34.9,73004.0,28.3987,28.4475,28.3581,28.3743,73004.0
2018-01-30 11:30:00,34.9,35.05,34.86,34.99,132538.0,28.3743,28.4963,28.3418,28.4475,132538.0
2018-01-30 12:00:00,34.99,35.03,34.95,35.01,37230.0,28.4475,28.48,28.415,28.4638,37230.0
2018-01-30 12:30:00,35.0,35.01,34.9,34.91,18970.0,28.4556,28.4638,28.3743,28.3825,18970.0
2018-01-30 13:00:00,34.92,34.98,34.88,34.9,27135.0,28.3906,28.4394,28.3581,28.3743,27135.0
2018-01-30 13:30:00,34.89,35.0,34.89,34.99,34337.0,28.3662,28.4556,28.3662,28.4475,34337.0
2018-01-30 14:00:00,34.99,35.03,34.95,34.96,45923.0,28.4475,28.48,28.415,28.4231,45923.0
2018-01-30 14:30:00,34.97,35.05,34.97,35.04,35729.0,28.4312,28.4963,28.4312,28.4882,35729.0
2018-01-30 15:00:00,35.02,35.07,35.0,35.03,46140.0,28.4719,28.5125,28.4556,28.48,46140.0
2018-01-30 15:30:00,35.04,35.17,35.0,35.06,144880.0,28.4882,28.5938,28.4556,28.5044,144880.0
2018-01-31 09:30:00,35.28,35.29,35.16,35.17,142394.0,28.6833,28.6914,28.5857,28.5938,142394.0
2018-01-31 10:00:00,35.16,35.21,35.02,35.12,106944.0,28.5857,28.6264,28.4719,28.5532,106944.0
2018-01-31 10:30:00,35.11,35.11,34.91,34.97,76915.0,28.5451,28.5451,28.3825,28.4312,76915.0
2018-01-31 11:00:00,34.97,34.97,34.85,34.9,83320.0,28.4312,28.4312,28.3337,28.3743,83320.0
2018-01-31 11:30:00,34.9,34.96,34.85,34.94,71296.0,28.3743,28.4231,28.3337,28.4069,71296.0
2018-01-31 12:00:00,34.94,34.98,34.84,34.84,30428.0,28.4069,28.4394,28.3255,28.3255,30428.0
2018-01-31 12:30:00,34.84,34.87,34.75,34.77,51747.0,28.3255,28.3499,28.2524,28.2686,51747.0
2018-01-31 13:00:00,34.77,34.83,34.77,34.81,34308.0,28.2686,28.3174,28.2686,28.3012,34308.0
2018-01-31 13:30:00,34.82,34.85,34.81,34.82,24146.0,28.3093,28.3337,28.3012,28.3093,24146.0
2018-01-31 14:00:00,34.81,34.88,34.67,34.7,77398.0,28.3012,28.3581,28.1873,28.2117,77398.0
2018-01-31 14:30:00,34.7,34.78,34.67,34.77,51607.0,28.2117,28.2768,28.1873,28.2686,51607.0
2018-01-31 15:00:00,34.77,34.87,34.76,34.87,86320.0,28.2686,28.3499,28.2605,28.3499,86320.0
2018-01-31 15:30:00,34.87,35.07,34.87,34.99,124355.0,28.3499,28.5125,28.3499,28.4475,124355.0
2018-02-01 09:30:00,35.44,35.48,35.28,35.3,217709.0,28.8134,28.8459,28.6833,28.6995,217709.0
2018-02-01 10:00:00,35.3,35.53,35.28,35.44,169075.0,28.6995,28.8865,28.6833,28.8134,169075.0
2018-02-01 10:30:00,35.44,35.44,35.33,35.37,143520.0,28.8134,28.8134,28.7239,28.7564,143520.0
2018-02-01 11:00:00,35.37,35.41,35.24,35.34,100597.0,28.7564,28.789,28.6508,28.7321,100597.0
2018-02-01 11:30:00,35.35,35.52,35.35,35.51,43839.0,28.7402,28.8784,28.7402,28.8703,43839.0
2018-02-01 12:00:00,35.52,35.56,35.5,35.54,52939.0,28.8784,28.9109,28.8621,28.8947,52939.0
2018-02-01 12:30:00,35.55,35.56,35.45,35.46,21754.0,28.9028,28.9109,28.8215,28.8296,21754.0
2018-02-01 13:00:00,35.47,35.61,35.46,35.57,56537.0,28.8378,28.9516,28.8296,28.9191,56537.0
2018-02-01 13:30:00,35.58,35.61,35.53,35.54,43295.0,28.9272,28.9516,28.8865,28.8947,43295.0
2018-02-01 14:00:00,35.54,35.63,35.52,35.63,60504.0,28.8947,28.9678,28.8784,28.9678,60504.0
2018-02-01 14:30:00,35.63,35.67,35.58,35.66,50308.0,28.9678,29.0004,28.9272,28.9922,50308.0
2018-02-01 15:00:00,35.67,35.78,35.66,35.73,87420.0,29.0004,29.0898,28.9922,29.0491,87420.0
2018-02-01 15:30:00,35.73,35.78,35.65,35.74,186787.0,29.0491,29.0898,28.9841,29.0573,186787.0
2018-02-02 09:30:00,34.85,34.94,34.57,34.6,233280.0,28.3337,28.4069,28.106,28.1304,233280.0
2018-02-02 10:00:00,34.59,34.6,34.13,34.26,152712.0,28.1223,28.1304,27.7483,27.854,152712.0
2018-02-02 10:30:00,34.25,34.31,34.09,34.25,99404.0,27.8459,27.8946,27.7158,27.8459,99404.0
2018-02-02 11:00:00,34.25,34.32,34.13,34.23,133443.0,27.8459,27.9028,27.7483,27.8296,133443.0
2018-02-02 11:30:00,34.23,34.25,34.09,34.1,76449.0,27.8296,27.8459,27.7158,27.7239,76449.0
2018-02-02 12:00:00,34.1,34.25,34.07,34.25,43565.0,27.7239,27.8459,27.6995,27.8459,43565.0
2018-02-02 12:30:00,34.23,34.37,34.22,34.29,28921.0,27.8296,27.9434,27.8215,27.8784,28921.0
2018-02-02 13:00:00,34.27,34.31,34.23,34.29,43612.0,27.8621,27.8946,27.8296,27.8784,43612.0
2018-02-02 13:30:00,34.3,34.34,34.29,34.33,68349.0,27.8865,27.919,27.8784,27.9109,68349.0
2018-02-02 14:00:00,34.33,34.33,34.05,34.06,70988.0,27.9109,27.9109,27.6833,27.6914,70988.0
2018-02-02 14:30:00,34.05,34.1,33.99,34.0,64031.0,27.6833,27.7239,27.6345,27.6426,64031.0
2018-02-02 15:00:00,33.99,34.03,33.83,33.99,97757.0,27.6345,27.667,27.5044,27.6345,97757.0
2018-02-02 15:30:00,33.98,34.02,33.76,33.84,211727.0,27.6264,27.6589,27.4475,27.5125,211727.0
2018-02-05 09:30:00,33.61,33.89,33.44,33.47,285414.0,27.3255,27.5532,27.1873,27.2117,285414.0
2018-02-05 10:00:00,33.47,33.93,33.42,33.87,293562.0,27.2117,27.5857,27.1711,27.5369,293562.0
2018-02-05 10:30:00,33.87,33.98,33.73,33.89,169862.0,27.5369,27.6264,27.4231,27.5532,169862.0
2018-02-05 11:00:00,33.91,33.97,33.79,33.8,99161.0,27.5694,27.6182,27.4719,27.48,99161.0
2018-02-05 11:30:00,33.79,33.96,33.76,33.96,181502.0,27.4719,27.6101,27.4475,27.6101,181502.0
2018-02-05 12:00:00,33.97,33.98,33.65,33.65,88115.0,27.6182,27.6264,27.3581,27.3581,88115.0
2018-02-05 12:30:00,33.65,33.75,33.63,33.64,44284.0,27.3581,27.4394,27.3418,27.3499,44284.0
2018-02-05 13:00:00,33.64,33.65,33.43,33.52,131128.0,27.3499,27.3581,27.1792,27.2524,131128.0
2018-02-05 13:30:00,33.52,33.63,33.46,33.6,115639.0,27.2524,27.3418,27.2036,27.3174,115639.0
2018-02-05 14:00:00,33.61,33.62,33.4,33.41,62717.0,27.3255,27.3337,27.1548,27.1629,62717.0
2018-02-05 14:30:00,33.4,33.4,33.05,33.07,62919.0,27.1548,27.1548,26.8702,26.8865,62919.0
2018-02-05 15:00:00,33.03,33.28,32.74,33.19,183862.0,26.854,27.0572,26.6182,26.9841,183862.0
2018-02-05 15:30:00,33.19,33.22,32.69,32.72,312511.0,26.9841,27.0085,26.5776,26.602,312511.0
2018-02-06 09:30:00,32.49,33.49,32.34,33.28,374850.0,26.415,27.228,26.293,27.0572,374850.0
2018-02-06 10:00:00,33.28,33.37,32.75,32.79,178607.0,27.0572,27.1304,26.6263,26.6589,178607.0
2018-02-06 10:30:00,32.78,33.04,32.67,32.88,185244.0,26.6507,26.8621,26.5613,26.732,185244.0
2018-02-06 11:00:00,32.89,32.98,32.75,32.82,169147.0,26.7402,26.8133,26.6263,26.6833,169147.0
2018-02-06 11:30:00,32.82,33.06,32.72,33.0,235065.0,26.6833,26.8784,26.602,26.8296,235065.0
2018-02-06 12:00:00,32.99,33.21,32.98,33.18,166847.0,26.8215,27.0003,26.8133,26.9759,166847.0
2018-02-06 12:30:00,33.18,33.25,32.92,32.94,181405.0,26.9759,27.0329,26.7646,26.7808,181405.0
2018-02-06 13:00:00,32.94,33.04,32.81,33.01,98898.0,26.7808,26.8621,26.6751,26.8377,98898.0
2018-02-06 13:30:00,33.0,33.0,32.75,32.75,106676.0,26.8296,26.8296,26.6263,26.6263,106676.0
2018-02-06 14:00:00,32.76,32.82,32.72,32.77,97240.0,26.6345,26.6833,26.602,26.6426,97240.0
2018-02-06 14:30:00,32.78,33.22,32.75,33.22,100267.0,26.6507,27.0085,26.6263,27.0085,100267.0
2018-02-06 15:00:00,33.22,33.37,33.19,33.33,152399.0,27.0085,27.1304,26.9841,27.0979,152399.0
2018-02-06 15:30:00,33.33,33.51,33.24,33.39,297591.0,27.0979,27.2442,27.0247,27.1467,297591.0
2018-02-07 09:30:00,32.95,33.42,32.89,33.4,252890.0,26.7889,27.1711,26.7402,27.1548,252890.0
2018-02-07 10:00:00,33.39,33.48,33.25,33.26,74858.0,27.1467,27.2198,27.0329,27.041,74858.0
2018-02-07 10:30:00,33.22,33.28,33.02,33.18,182702.0,27.0085,27.0572,26.8459,26.9759,182702.0
2018-02-07 11:00:00,33.18,33.19,32.98,33.0,120903.0,26.9759,26.9841,26.8133,26.8296,120903.0
2018-02-07 11:30:00,32.99,33.02,32.78,32.86,180910.0,26.8215,26.8459,26.6507,26.7158,180910.0
2018-02-07 12:00:00,32.86,32.86,32.7,32.74,84881.0,26.7158,26.7158,26.5857,26.6182,84881.0
2018-02-07 12:30:00,32.74,32.75,32.46,32.46,71852.0,26.6182,26.6263,26.3906,26.3906,71852.0
2018-02-07 13:00:00,32.48,32.53,32.25,32.37,119497.0,26.4068,26.4475,26.2198,26.3174,119497.0
2018-02-07 13:30:00,32.37,32.57,32.35,32.48,105344.0,26.3174,26.48,26.3011,26.4068,105344.0
2018-02-07 14:00:00,32.47,32.61,32.34,32.58,67476.0,26.3987,26.5125,26.293,26.4881,67476.0
2018-02-07 14:30:00,32.6,32.61,32.44,32.52,51227.0,26.5044,26.5125,26.3743,26.4393,51227.0
2018-02-07 15:00:00,32.55,32.62,32.5,32.58,105504.0,26.4637,26.5206,26.4231,26.4881,105504.0
2018-02-07 15:30:00,32.58,32.63,32.33,32.33,252973.0,26.4881,26.5288,26.2849,26.2849,252973.0
2018-02-08 09:30:00,32.15,32.31,31.97,32.17,239667.0,26.1385,26.2686,25.9922,26.1548,239667.0
2018-02-08 10:00:00,32.16,32.17,31.95,31.97,176574.0,26.1467,26.1548,25.9759,25.9922,176574.0
2018-02-08 10:30:00,31.97,31.99,31.7,31.76,112491.0,25.9922,26.0084,25.7727,25.8215,112491.0
2018-02-08 11:00:00,31.76,31.85,31.48,31.49,130261.0,25.8215,25.8946,25.5938,25.6019,130261.0
2018-02-08 11:30:00,31.5,31.75,31.49,31.6,133635.0,25.6101,25.8133,25.6019,25.6914,133635.0
2018-02-08 12:00:00,31.6,31.61,31.43,31.51,71996.0,25.6914,25.6995,25.5532,25.6182,71996.0
2018-02-08 12:30:00,31.51,31.7,31.26,31.41,98100.0,25.6182,25.7727,25.4149,25.5369,98100.0
2018-02-08 13:00:00,31.4,31.64,31.32,31.52,80249.0,25.5288,25.7239,25.4637,25.6263,80249.0
2018-02-08 13:30:00,31.52,31.85,31.51,31.7,133517.0,25.6263,25.8946,25.6182,25.7727,133517.0
2018-02-08 14:00:00,31.7,31.73,31.55,31.58,88680.0,25.7727,25.7971,25.6507,25.6751,88680.0
2018-02-08 14:30:00,31.57,31.59,31.42,31.49,76347.0,25.667,25.6832,25.545,25.6019,76347.0
2018-02-08 15:00:00,31.5,31.56,31.35,31.43,122216.0,25.6101,25.6588,25.4881,25.5532,122216.0
2018-02-08 15:30:00,31.43,31.47,31.12,31.12,298006.0,25.5532,25.5857,25.3011,25.3011,298006.0
2018-02-09 09:30:00,31.8,31.96,31.51,31.92,329534.0,25.854,25.9841,25.6182,25.9515,329534.0
2018-02-09 10:00:00,31.92,31.94,31.47,31.48,154554.0,25.9515,25.9678,25.5857,25.5938,154554.0
2018-02-09 10:30:00,31.49,31.54,31.2,31.29,113542.0,25.6019,25.6426,25.3662,25.4393,113542.0
2018-02-09 11:00:00,31.26,31.41,31.03,31.18,201357.0,25.4149,25.5369,25.228,25.3499,201357.0
2018-02-09 11:30:00,31.17,31.29,30.98,30.99,215521.0,25.3418,25.4393,25.1873,25.1954,215521.0
2018-02-09 12:00:00,31.01,31.02,30.71,30.72,163040.0,25.2117,25.2198,24.9678,24.9759,163040.0
2018-02-09 12:30:00,30.71,30.84,30.56,30.83,119699.0,24.9678,25.0735,24.8458,25.0653,119699.0
2018-02-09 13:00:00,30.83,30.83,30.52,30.55,113935.0,25.0653,25.0653,24.8133,24.8377,113935.0
2018-02-09 13:30:00,30.53,30.93,30.43,30.86,150992.0,24.8214,25.1466,24.7401,25.0897,150992.0
2018-02-09 14:00:00,30.86,31.45,30.86,31.11,209993.0,25.0897,25.5694,25.0897,25.293,209993.0
2018-02-09 14:30:00,31.12,31.25,31.04,31.08,128926.0,25.3011,25.4068,25.2361,25.2686,128926.0
2018-02-09 15:00:00,31.08,31.27,30.92,31.22,192739.0,25.2686,25.4231,25.1385,25.3824,192739.0
2018-02-09 15:30:00,31.23,31.57,31.2,31.37,353820.0,25.3906,25.667,25.3662,25.5044,353820.0
2018-02-12 09:30:00,31.66,32.07,31.64,31.67,263849.0,25.7402,26.0735,25.7239,25.7483,263849.0
2018-02-12 10:00:00,31.67,31.76,31.47,31.55,103881.0,25.7483,25.8215,25.5857,25.6507,103881.0
2018-02-12 10:30:00,31.56,31.77,31.5,31.75,97913.0,25.6588,25.8296,25.6101,25.8133,97913.0
2018-02-12 11:00:00,31.74,31.74,31.46,31.52,140884.0,25.8052,25.8052,25.5775,25.6263,140884.0
2018-02-12 11:30:00,31.53,31.69,31.44,31.69,130609.0,25.6345,25.7645,25.5613,25.7645,130609.0
2018-02-12 12:00:00,31.69,31.91,31.64,31.84,71173.0,25.7645,25.9434,25.7239,25.8865,71173.0
2018-02-12 12:30:00,31.83,31.87,31.7,31.82,63508.0,25.8784,25.9109,25.7727,25.8702,63508.0
2018-02-12 13:00:00,31.83,31.97,31.8,31.94,49195.0,25.8784,25.9922,25.854,25.9678,49195.0
2018-02-12 13:30:00,31.93,32.05,31.89,31.98,45869.0,25.9597,26.0572,25.9271,26.0003,45869.0
2018-02-12 14:00:00,31.99,32.02,31.89,31.93,57774.0,26.0084,26.0328,25.9271,25.9597,57774.0
2018-02-12 14:30:00,31.93,31.99,31.86,31.94,67915.0,25.9597,26.0084,25.9028,25.9678,67915.0
2018-02-12 15:00:00,31.95,32.15,31.94,32.04,76084.0,25.9759,26.1385,25.9678,26.0491,76084.0
2018-02-12 15:30:00,32.04,32.06,31.82,31.87,271395.0,26.0491,26.0654,25.8702,25.9109,271395.0
2018-02-13 09:30:00,31.42,31.56,31.35,31.43,311731.0,25.545,25.6588,25.4881,25.5532,311731.0
2018-02-13 10:00:00,31.43,31.67,31.27,31.59,127786.0,25.5532,25.7483,25.4231,25.6832,127786.0
2018-02-13 10:30:00,31.57,31.63,31.45,31.52,88598.0,25.667,25.7158,25.5694,25.6263,88598.0
2018-02-13 11:00:00,31.52,31.54,31.4,31.47,66487.0,25.6263,25.6426,25.5288,25.5857,66487.0
2018-02-13 11:30:00,31.47,31.67,31.41,31.64,134196.0,25.5857,25.7483,25.5369,25.7239,134196.0
2018-02-13 12:00:00,31.64,31.64,31.55,31.6,36394.0,25.7239,25.7239,25.6507,25.6914,36394.0
2018-02-13 12:30:00,31.59,31.6,31.5,31.57,61119.0,25.6832,25.6914,25.6101,25.667,61119.0
2018-02-13 13:00:00,31.57,31.67,31.56,31.62,51740.0,25.667,25.7483,25.6588,25.7076,51740.0
2018-02-13 13:30:00,31.62,31.74,31.55,31.68,86766.0,25.7076,25.8052,25.6507,25.7564,86766.0
2018-02-13 14:00:00,31.68,31.71,31.6,31.61,39846.0,25.7564,25.7808,25.6914,25.6995,39846.0
2018-02-13 14:30:00,31.6,31.79,31.57,31.79,139919.0,25.6914,25.8458,25.667,25.8458,139919.0
2018-02-13 15:00:00,31.79,31.8,31.72,31.76,50336.0,25.8458,25.854,25.7889,25.8215,50336.0
2018-02-13 15:30:00,31.75,31.79,31.68,31.71,160942.0,25.8133,25.8458,25.7564,25.7808,160942.0
2018-02-14 09:30:00,31.1,31.46,31.05,31.38,161008.0,25.2849,25.5775,25.2442,25.5125,161008.0
2018-02-14 10:00:00,31.38,31.84,31.37,31.74,160740.0,25.5125,25.8865,25.5044,25.8052,160740.0
2018-02-14 10:30:00,31.72,32.14,31.69,32.07,123332.0,25.7889,26.1304,25.7645,26.0735,123332.0
2018-02-14 11:00:00,32.07,32.14,31.87,32.11,98305.0,26.0735,26.1304,25.9109,26.106,98305.0
2018-02-14 11:30:00,32.1,32.16,32.01,32.07,92425.0,26.0979,26.1467,26.0247,26.0735,92425.0
2018-02-14 12:00:00,32.07,32.21,32.04,32.2,51999.0,26.0735,26.1873,26.0491,26.1792,51999.0
2018-02-14 12:30:00,32.2,32.29,32.17,32.27,78719.0,26.1792,26.2524,26.1548,26.2361,78719.0
2018-02-14 13:00:00,32.25,32.58,32.25,32.5,128884.0,26.2198,26.4881,26.2198,26.4231,128884.0
2018-02-14 13:30:00,32.51,32.74,32.49,32.69,105429.0,26.4312,26.6182,26.415,26.5776,105429.0
2018-02-14 14:00:00,32.68,32.81,32.67,32.67,73739.0,26.5694,26.6751,26.5613,26.5613,73739.0
2018-02-14 14:30:00,32.68,32.77,32.64,32.7,67844.0,26.5694,26.6426,26.5369,26.5857,67844.0
2018-02-14 15:00:00,32.71,32.79,32.68,32.73,116453.0,26.5938,26.6589,26.5694,26.6101,116453.0
2018-02-14 15:30:00,32.73,32.76,32.64,32.7,285532.0,26.6101,26.6345,26.5369,26.5857,285532.0
2018-02-15 09:30:00,32.72,32.72,32.38,32.7,281967.0,26.602,26.602,26.3255,26.5857,281967.0
2018-02-15 10:00:00,32.7,32.74,32.4,32.47,211720.0,26.5857,26.6182,26.3418,26.3987,211720.0
2018-02-15 10:30:00,32.47,32.5,32.21,32.22,167904.0,26.3987,26.4231,26.1873,26.1954,167904.0
2018-02-15 11:00:00,32.22,32.49,32.11,32.48,117347.0,26.1954,26.415,26.106,26.4068,117347.0
2018-02-15 11:30:00,32.48,32.48,32.25,32.39,140123.0,26.4068,26.4068,26.2198,26.3337,140123.0
2018-02-15 12:00:00,32.41,32.43,32.22,32.22,42845.0,26.3499,26.3662,26.1954,26.1954,42845.0
2018-02-15 12:30:00,32.23,32.31,32.19,32.3,56891.0,26.2036,26.2686,26.1711,26.2605,56891.0
2018-02-15 13:00:00,32.31,32.4,32.3,32.34,49771.0,26.2686,26.3418,26.2605,26.293,49771.0
2018-02-15 13:30:00,32.33,32.41,32.26,32.38,67454.0,26.2849,26.3499,26.228,26.3255,67454.0
2018-02-15 14:00:00,32.38,32.5,32.36,32.5,42052.0,26.3255,26.4231,26.3093,26.4231,42052.0
2018-02-15 14:30:00,32.5,32.62,32.48,32.57,53162.0,26.4231,26.5206,26.4068,26.48,53162.0
2018-02-15 15:00:00,32.56,32.61,32.52,32.58,70042.0,26.4719,26.5125,26.4393,26.4881,70042.0
2018-02-15 15:30:00,32.56,32.6,32.5,32.6,216533.0,26.4719,26.5044,26.4231,26.5044,216533.0
2018-02-16 09:30:00,32.25,32.41,32.16,32.34,161683.0,26.2198,26.3499,26.1467,26.293,161683.0
2018-02-16 10:00:00,32.31,32.43,32.21,32.4,55657.0,26.2686,26.3662,26.1873,26.3418,55657.0
2018-02-16 10:30:00,32.39,32.54,32.37,32.51,139116.0,26.3337,26.4556,26.3174,26.4312,139116.0
2018-02-16 11:00:00,32.51,32.79,32.51,32.77,141360.0,26.4312,26.6589,26.4312,26.6426,141360.0
2018-02-16 11:30:00,32.77,33.54,32.77,33.5,463429.0,26.6426,27.2686,26.6426,27.2361,463429.0
2018-02-16 12:00:00,33.5,34.07,33.48,33.63,700469.0,27.2361,27.6995,27.2198,27.3418,700469.0
2018-02-16 12:30:00,33.62,33.9,33.59,33.8,349135.0,27.3337,27.5613,27.3093,27.48,349135.0
2018-02-16 13:00:00,33.8,33.81,33.38,33.47,118867.0,27.48,27.4881,27.1385,27.2117,118867.0
2018-02-16 13:30:00,33.46,33.53,33.19,33.31,198948.0,27.2036,27.2605,26.9841,27.0816,198948.0
2018-02-16 14:00:00,33.31,33.59,33.31,33.56,208380.0,27.0816,27.3093,27.0816,27.2849,208380.0
2018-02-16 14:30:00,33.57,33.85,33.51,33.84,411612.0,27.293,27.5207,27.2442,27.5125,411612.0
2018-02-16 15:00:00,33.84,34.17,33.82,34.01,411825.0,27.5125,27.7808,27.4963,27.6507,411825.0
2018-02-16 15:30:00,34.0,34.05,33.84,33.89,812652.0,27.6426,27.6833,27.5125,27.5532,812652.0
2018-02-20 09:30:00,33.59,33.88,33.58,33.8,299131.0,27.3093,27.5451,27.3011,27.48,299131.0
2018-02-20 10:00:00,33.8,34.13,33.7,34.09,184752.0,27.48,27.7483,27.3987,27.7158,184752.0
2018-02-20 10:30:00,34.09,34.09,33.73,33.95,363622.0,27.7158,27.7158,27.4231,27.602,363622.0
2018-02-20 11:00:00,33.95,33.97,33.79,33.85,84755.0,27.602,27.6182,27.4719,27.5207,84755.0
2018-02-20 11:30:00,33.85,33.95,33.79,33.89,239770.0,27.5207,27.602,27.4719,27.5532,239770.0
2018-02-20 12:00:00,33.88,33.95,33.79,33.87,93943.0,27.5451,27.602,27.4719,27.5369,93943.0
2018-02-20 12:30:00,33.87,33.89,33.77,33.77,100336.0,27.5369,27.5532,27.4556,27.4556,100336.0
2018-02-20 13:00:00,33.77,33.79,33.49,33.52,131495.0,27.4556,27.4719,27.228,27.2524,131495.0
2018-02-20 13:30:00,33.51,33.62,33.49,33.53,49265.0,27.2442,27.3337,27.228,27.2605,49265.0
2018-02-20 14:00:00,33.54,33.58,33.33,33.5,117402.0,27.2686,27.3011,27.0979,27.2361,117402.0
2018-02-20 14:30:00,33.49,33.52,33.36,33.42,137761.0,27.228,27.2524,27.1223,27.1711,137761.0
2018-02-20 15:00:00,33.42,33.46,33.13,33.29,108483.0,27.1711,27.2036,26.9353,27.0654,108483.0
2018-02-20 15:30:00,33.29,33.4,33.23,33.37,244243.0,27.0654,27.1548,27.0166,27.1304,244243.0
2018-02-21 09:30:00,33.07,33.45,33.03,33.26,285125.0,26.8865,27.1955,26.854,27.041,285125.0
2018-02-21 10:00:00,33.26,33.33,33.14,33.2,140741.0,27.041,27.0979,26.9434,26.9922,140741.0
2018-02-21 10:30:00,33.19,33.45,33.12,33.38,251740.0,26.9841,27.1955,26.9272,27.1385,251740.0
2018-02-21 11:00:00,33.38,33.46,33.29,33.43,174440.0,27.1385,27.2036,27.0654,27.1792,174440.0
2018-02-21 11:30:00,33.43,33.45,33.13,33.18,139417.0,27.1792,27.1955,26.9353,26.9759,139417.0
2018-02-21 12:00:00,33.19,33.4,33.19,33.31,468763.0,26.9841,27.1548,26.9841,27.0816,468763.0
2018-02-21 12:30:00,33.33,33.33,33.19,33.29,58909.0,27.0979,27.0979,26.9841,27.0654,58909.0
2018-02-21 13:00:00,33.28,33.29,33.17,33.19,77418.0,27.0572,27.0654,26.9678,26.9841,77418.0
2018-02-21 13:30:00,33.2,33.27,33.16,33.22,117709.0,26.9922,27.0491,26.9597,27.0085,117709.0
2018-02-21 14:00:00,33.21,33.43,33.18,33.32,298790.0,27.0003,27.1792,26.9759,27.0898,298790.0
2018-02-21 14:30:00,33.33,33.4,33.16,33.26,69632.0,27.0979,27.1548,26.9597,27.041,69632.0
2018-02-21 15:00:00,33.26,33.26,32.98,32.99,151286.0,27.041,27.041,26.8133,26.8215,151286.0
2018-02-21 15:30:00,32.98,33.13,32.76,32.78,365332.0,26.8133,26.9353,26.6345,26.6507,365332.0
2018-02-22 09:30:00,34.42,34.54,34.2,34.42,672949.0,27.9841,28.0816,27.8052,27.9841,672949.0
2018-02-22 10:00:00,34.43,34.49,34.27,34.38,230886.0,27.9922,28.041,27.8621,27.9516,230886.0
2018-02-22 10:30:00,34.37,34.37,34.15,34.17,89910.0,27.9434,27.9434,27.7646,27.7808,89910.0
2018-02-22 11:00:00,34.17,34.52,34.17,34.48,474403.0,27.7808,28.0654,27.7808,28.0329,474403.0
2018-02-22 11:30:00,34.5,34.69,34.4,34.55,222678.0,28.0491,28.2036,27.9678,28.0898,222678.0
2018-02-22 12:00:00,34.55,34.66,34.48,34.6,120109.0,28.0898,28.1792,28.0329,28.1304,120109.0
2018-02-22 12:30:00,34.61,34.64,34.47,34.51,156541.0,28.1386,28.1629,28.0247,28.0573,156541.0
2018-02-22 13:00:00,34.51,34.73,34.5,34.62,189588.0,28.0573,28.2361,28.0491,28.1467,189588.0
2018-02-22 13:30:00,34.63,34.64,34.5,34.51,179056.0,28.1548,28.1629,28.0491,28.0573,179056.0
2018-02-22 14:00:00,34.51,34.6,34.44,34.6,98389.0,28.0573,28.1304,28.0003,28.1304,98389.0
2018-02-22 14:30:00,34.6,34.63,34.48,34.48,103331.0,28.1304,28.1548,28.0329,28.0329,103331.0
2018-02-22 15:00:00,34.47,34.54,34.43,34.48,195546.0,28.0247,28.0816,27.9922,28.0329,195546.0
2018-02-22 15:30:00,34.48,34.55,34.39,34.49,408321.0,28.0329,28.0898,27.9597,28.041,408321.0
2018-02-23 09:30:00,35.2,35.49,35.09,35.34,451099.0,28.6182,28.854,28.5288,28.7321,451099.0
2018-02-23 10:00:00,35.34,35.46,35.21,35.21,218399.0,28.7321,28.8296,28.6264,28.6264,218399.0
2018-02-23 10:30:00,35.21,35.25,34.99,35.02,213208.0,28.6264,28.6589,28.4475,28.4719,213208.0
2018-02-23 11:00:00,35.03,35.12,34.92,34.99,226947.0,28.48,28.5532,28.3906,28.4475,226947.0
2018-02-23 11:30:00,35.0,35.18,34.99,35.15,239295.0,28.4556,28.602,28.4475,28.5776,239295.0
2018-02-23 12:00:00,35.15,35.19,35.1,35.19,113679.0,28.5776,28.6101,28.5369,28.6101,113679.0
2018-02-23 12:30:00,35.18,35.19,35.05,35.12,108459.0,28.602,28.6101,28.4963,28.5532,108459.0
2018-02-23 13:00:00,35.12,35.19,35.06,35.16,53896.0,28.5532,28.6101,28.5044,28.5857,53896.0
2018-02-23 13:30:00,35.17,35.22,35.15,35.2,80467.0,28.5938,28.6345,28.5776,28.6182,80467.0
2018-02-23 14:00:00,35.2,35.24,35.16,35.23,95893.0,28.6182,28.6508,28.5857,28.6426,95893.0
2018-02-23 14:30:00,35.23,35.23,35.17,35.2,136075.0,28.6426,28.6426,28.5938,28.6182,136075.0
2018-02-23 15:00:00,35.2,35.27,35.13,35.14,189373.0,28.6182,28.6751,28.5613,28.5695,189373.0
2018-02-23 15:30:00,35.15,35.2,35.11,35.19,207262.0,28.5776,28.6182,28.5451,28.6101,207262.0
2018-02-26 09:30:00,35.79,35.84,35.37,35.47,283486.0,29.0979,29.1386,28.7564,28.8378,283486.0
2018-02-26 10:00:00,35.47,35.68,35.45,35.58,124627.0,28.8378,29.0085,28.8215,28.9272,124627.0
2018-02-26 10:30:00,35.58,35.72,35.55,35.65,127126.0,28.9272,29.041,28.9028,28.9841,127126.0
2018-02-26 11:00:00,35.66,36.02,35.63,36.01,143391.0,28.9922,29.2849,28.9678,29.2768,143391.0
2018-02-26 11:30:00,36.0,36.02,35.89,35.93,144307.0,29.2687,29.2849,29.1792,29.2117,144307.0
2018-02-26 12:00:00,35.92,36.1,35.9,36.1,169517.0,29.2036,29.35,29.1873,29.35,169517.0
2018-02-26 12:30:00,36.09,36.14,36.05,36.09,145300.0,29.3418,29.3825,29.3093,29.3418,145300.0
2018-02-26 13:00:00,36.09,36.21,36.09,36.18,70575.0,29.3418,29.4394,29.3418,29.415,70575.0
2018-02-26 13:30:00,36.18,36.21,36.13,36.18,63747.0,29.415,29.4394,29.3743,29.415,63747.0
2018-02-26 14:00:00,36.18,36.21,36.14,36.16,105672.0,29.415,29.4394,29.3825,29.3987,105672.0
2018-02-26 14:30:00,36.16,36.24,36.13,36.16,96785.0,29.3987,29.4638,29.3743,29.3987,96785.0
2018-02-26 15:00:00,36.16,36.26,36.14,36.23,167964.0,29.3987,29.48,29.3825,29.4556,167964.0
2018-02-26 15:30:00,36.23,36.31,36.2,36.25,274014.0,29.4556,29.5207,29.4313,29.4719,274014.0
2018-02-27 09:30:00,35.61,35.81,35.53,35.74,442480.0,28.9516,29.1142,28.8865,29.0573,442480.0
2018-02-27 10:00:00,35.73,35.77,35.53,35.62,316870.0,29.0491,29.0817,28.8865,28.9597,316870.0
2018-02-27 10:30:00,35.62,35.64,35.1,35.31,261524.0,28.9597,28.976,28.5369,28.7077,261524.0
2018-02-27 11:00:00,35.3,35.51,35.23,35.38,151363.0,28.6995,28.8703,28.6426,28.7646,151363.0
2018-02-27 11:30:00,35.37,35.46,35.1,35.11,103300.0,28.7564,28.8296,28.5369,28.5451,103300.0
2018-02-27 12:00:00,35.1,35.16,35.01,35.1,103088.0,28.5369,28.5857,28.4638,28.5369,103088.0
2018-02-27 12:30:00,35.1,35.24,35.09,35.23,95380.0,28.5369,28.6508,28.5288,28.6426,95380.0
2018-02-27 13:00:00,35.23,35.32,35.22,35.32,56264.0,28.6426,28.7158,28.6345,28.7158,56264.0
2018-02-27 13:30:00,35.32,35.33,35.24,35.28,161368.0,28.7158,28.7239,28.6508,28.6833,161368.0
2018-02-27 14:00:00,35.28,35.31,35.19,35.3,109834.0,28.6833,28.7077,28.6101,28.6995,109834.0
2018-02-27 14:30:00,35.3,35.38,35.25,35.36,108356.0,28.6995,28.7646,28.6589,28.7483,108356.0
2018-02-27 15:00:00,35.35,35.36,35.15,35.22,105007.0,28.7402,28.7483,28.5776,28.6345,105007.0
2018-02-27 15:30:00,35.22,35.22,35.08,35.08,225835.0,28.6345,28.6345,28.5207,28.5207,225835.0
2018-02-28 09:30:00,35.1,35.22,34.87,34.97,159116.0,28.5369,28.6345,28.3499,28.4312,159116.0
2018-02-28 10:00:00,34.97,34.98,34.76,34.77,66324.0,28.4312,28.4394,28.2605,28.2686,66324.0
2018-02-28 10:30:00,34.75,34.8,34.55,34.57,112732.0,28.2524,28.293,28.0898,28.106,112732.0
2018-02-28 11:00:00,34.58,34.73,34.49,34.68,254099.0,28.1142,28.2361,28.041,28.1955,254099.0
2018-02-28 11:30:00,34.69,34.87,34.67,34.85,233334.0,28.2036,28.3499,28.1873,28.3337,233334.0
2018-02-28 12:00:00,34.86,34.89,34.82,34.86,51613.0,28.3418,28.3662,28.3093,28.3418,51613.0
2018-02-28 12:30:00,34.85,35.03,34.83,35.0,110893.0,28.3337,28.48,28.3174,28.4556,110893.0
2018-02-28 13:00:00,35.0,35.0,34.87,34.88,47463.0,28.4556,28.4556,28.3499,28.3581,47463.0
2018-02-28 13:30:00,34.89,34.9,34.83,34.89,53493.0,28.3662,28.3743,28.3174,28.3662,53493.0
2018-02-28 14:00:00,34.9,34.96,34.85,34.86,102105.0,28.3743,28.4231,28.3337,28.3418,102105.0
2018-02-28 14:30:00,34.86,34.86,34.64,34.65,137214.0,28.3418,28.3418,28.1629,28.1711,137214.0
2018-02-28 15:00:00,34.66,34.7,34.47,34.57,200023.0,28.1792,28.2117,28.0247,28.106,200023.0
2018-02-28 15:30:00,34.56,34.58,34.44,34.49,382779.0,28.0979,28.1142,28.0003,28.041,382779.0
2018-03-01 09:30:00,34.92,35.13,34.54,34.65,1048912.0,28.3906,28.5613,28.0816,28.1711,1048912.0
2018-03-01 10:00:00,34.63,35.09,34.59,35.08,225203.0,28.1548,28.5288,28.1223,28.5207,225203.0
2018-03-01 10:30:00,35.09,35.36,35.01,35.04,451078.0,28.5288,28.7483,28.4638,28.4882,451078.0
2018-03-01 11:00:00,35.04,35.07,34.85,34.93,235980.0,28.4882,28.5125,28.3337,28.3987,235980.0
2018-03-01 11:30:00,34.93,35.46,34.92,35.29,206662.0,28.3987,28.8296,28.3906,28.6914,206662.0
2018-03-01 12:00:00,35.28,35.28,35.05,35.15,219481.0,28.6833,28.6833,28.4963,28.5776,219481.0
2018-03-01 12:30:00,35.16,35.38,34.95,35.34,431615.0,28.5857,28.7646,28.415,28.7321,431615.0
2018-03-01 13:00:00,35.33,35.44,35.16,35.39,383328.0,28.7239,28.8134,28.5857,28.7727,383328.0
2018-03-01 13:30:00,35.4,35.51,35.29,35.31,301930.0,28.7808,28.8703,28.6914,28.7077,301930.0
2018-03-01 14:00:00,35.31,35.42,35.12,35.42,264132.0,28.7077,28.7971,28.5532,28.7971,264132.0
2018-03-01 14:30:00,35.43,35.59,35.3,35.57,174234.0,28.8052,28.9353,28.6995,28.9191,174234.0
2018-03-01 15:00:00,35.57,35.88,35.46,35.75,346365.0,28.9191,29.1711,28.8296,29.0654,346365.0
2018-03-01 15:30:00,35.75,35.83,35.51,35.74,1023687.0,29.0654,29.1304,28.8703,29.0573,1023687.0
2018-03-02 09:30:00,34.76,34.87,34.21,34.32,655029.0,28.2605,28.3499,27.8133,27.9028,655029.0
2018-03-02 10:00:00,34.3,34.49,34.22,34.28,274468.0,27.8865,28.041,27.8215,27.8703,274468.0
2018-03-02 10:30:00,34.29,34.47,34.22,34.36,184152.0,27.8784,28.0247,27.8215,27.9353,184152.0
2018-03-02 11:00:00,34.35,34.77,34.35,34.73,220690.0,27.9272,28.2686,27.9272,28.2361,220690.0
2018-03-02 11:30:00,34.74,35.04,34.69,35.04,387173.0,28.2442,28.4882,28.2036,28.4882,387173.0
2018-03-02 12:00:00,35.03,35.09,34.92,34.95,168736.0,28.48,28.5288,28.3906,28.415,168736.0
2018-03-02 12:30:00,34.96,35.19,34.94,35.16,191423.0,28.4231,28.6101,28.4069,28.5857,191423.0
2018-03-02 13:00:00,35.16,35.22,35.0,35.15,104604.0,28.5857,28.6345,28.4556,28.5776,104604.0
2018-03-02 13:30:00,35.15,35.39,35.11,35.26,269772.0,28.5776,28.7727,28.5451,28.667,269772.0
2018-03-02 14:00:00,35.26,35.43,35.26,35.33,140428.0,28.667,28.8052,28.667,28.7239,140428.0
2018-03-02 14:30:00,35.32,35.49,35.3,35.48,291466.0,28.7158,28.854,28.6995,28.8459,291466.0
2018-03-02 15:00:00,35.48,35.53,35.27,35.49,247979.0,28.8459,28.8865,28.6751,28.854,247979.0
2018-03-02 15:30:00,35.5,35.6,35.44,35.52,471102.0,28.8621,28.9434,28.8134,28.8784,471102.0
2018-03-05 09:30:00,34.45,34.94,34.45,34.82,610906.0,28.0085,28.4069,28.0085,28.3093,610906.0
2018-03-05 10:00:00,34.81,34.96,34.68,34.79,266362.0,28.3012,28.4231,28.1955,28.2849,266362.0
2018-03-05 10:30:00,34.82,34.89,34.69,34.88,200530.0,28.3093,28.3662,28.2036,28.3581,200530.0
2018-03-05 11:00:00,34.89,35.28,34.86,35.21,215880.0,28.3662,28.6833,28.3418,28.6264,215880.0
2018-03-05 11:30:00,35.22,35.51,35.16,35.34,234891.0,28.6345,28.8703,28.5857,28.7321,234891.0
2018-03-05 12:00:00,35.34,35.41,35.28,35.38,143184.0,28.7321,28.789,28.6833,28.7646,143184.0
2018-03-05 12:30:00,35.39,35.44,35.33,35.44,102687.0,28.7727,28.8134,28.7239,28.8134,102687.0
2018-03-05 13:00:00,35.43,35.47,35.41,35.43,66520.0,28.8052,28.8378,28.789,28.8052,66520.0
2018-03-05 13:30:00,35.43,35.44,35.34,35.36,93716.0,28.8052,28.8134,28.7321,28.7483,93716.0
2018-03-05 14:00:00,35.36,35.4,35.3,35.39,156995.0,28.7483,28.7808,28.6995,28.7727,156995.0
2018-03-05 14:30:00,35.39,35.45,35.35,35.44,74479.0,28.7727,28.8215,28.7402,28.8134,74479.0
2018-03-05 15:00:00,35.44,35.48,35.33,35.34,207307.0,28.8134,28.8459,28.7239,28.7321,207307.0
2018-03-05 15:30:00,35.34,35.56,35.33,35.42,402335.0,28.7321,28.9109,28.7239,28.7971,402335.0
2018-03-06 09:30:00,35.61,35.93,35.57,35.82,385874.0,28.9516,29.2117,28.9191,29.1223,385874.0
2018-03-06 10:00:00,35.82,35.85,35.6,35.75,211748.0,29.1223,29.1467,28.9434,29.0654,211748.0
2018-03-06 10:30:00,35.74,35.9,35.63,35.69,169885.0,29.0573,29.1873,28.9678,29.0166,169885.0
2018-03-06 11:00:00,35.69,35.74,35.51,35.55,167331.0,29.0166,29.0573,28.8703,28.9028,167331.0
2018-03-06 11:30:00,35.55,35.61,35.46,35.5,240557.0,28.9028,28.9516,28.8296,28.8621,240557.0
2018-03-06 12:00:00,35.5,35.55,35.35,35.39,113168.0,28.8621,28.9028,28.7402,28.7727,113168.0
2018-03-06 12:30:00,35.4,35.52,35.39,35.49,65394.0,28.7808,28.8784,28.7727,28.854,65394.0
2018-03-06 13:00:00,35.48,35.51,35.45,35.48,61849.0,28.8459,28.8703,28.8215,28.8459,61849.0
2018-03-06 13:30:00,35.48,35.5,35.36,35.42,84262.0,28.8459,28.8621,28.7483,28.7971,84262.0
2018-03-06 14:00:00,35.43,35.44,35.32,35.34,158091.0,28.8052,28.8134,28.7158,28.7321,158091.0
2018-03-06 14:30:00,35.34,35.5,35.33,35.46,94932.0,28.7321,28.8621,28.7239,28.8296,94932.0
2018-03-06 15:00:00,35.46,35.46,35.24,35.32,119375.0,28.8296,28.8296,28.6508,28.7158,119375.0
2018-03-06 15:30:00,35.32,35.38,35.24,35.29,384175.0,28.7158,28.7646,28.6508,28.6914,384175.0
2018-03-07 09:30:00,34.73,35.16,34.69,34.84,237631.0,28.2361,28.5857,28.2036,28.3255,237631.0
2018-03-07 10:00:00,34.84,35.08,34.81,34.98,204896.0,28.3255,28.5207,28.3012,28.4394,204896.0
2018-03-07 10:30:00,34.98,35.26,34.98,35.26,236648.0,28.4394,28.667,28.4394,28.667,236648.0
2018-03-07 11:00:00,35.26,35.28,35.0,35.15,361805.0,28.667,28.6833,28.4556,28.5776,361805.0
2018-03-07 11:30:00,35.14,35.19,35.0,35.04,137938.0,28.5695,28.6101,28.4556,28.4882,137938.0
2018-03-07 12:00:00,35.03,35.05,34.87,34.98,156547.0,28.48,28.4963,28.3499,28.4394,156547.0
2018-03-07 12:30:00,34.98,35.09,34.98,35.06,113384.0,28.4394,28.5288,28.4394,28.5044,113384.0
2018-03-07 13:00:00,35.05,35.16,34.97,35.16,70658.0,28.4963,28.5857,28.4312,28.5857,70658.0
2018-03-07 13:30:00,35.17,35.18,35.08,35.1,75217.0,28.5938,28.602,28.5207,28.5369,75217.0
2018-03-07 14:00:00,35.09,35.13,35.04,35.05,96421.0,28.5288,28.5613,28.4882,28.4963,96421.0
2018-03-07 14:30:00,35.05,35.2,35.03,35.2,147653.0,28.4963,28.6182,28.48,28.6182,147653.0
2018-03-07 15:00:00,35.2,35.35,35.14,35.26,171221.0,28.6182,28.7402,28.5695,28.667,171221.0
2018-03-07 15:30:00,35.26,35.31,35.2,35.21,361528.0,28.667,28.7077,28.6182,28.6264,361528.0
2018-03-08 09:30:00,35.4,35.74,35.34,35.71,678319.0,28.7808,29.0573,28.7321,29.0329,678319.0
2018-03-08 10:00:00,35.71,35.95,35.54,35.84,1019582.0,29.0329,29.228,28.8947,29.1386,1019582.0
2018-03-08 10:30:00,35.83,35.84,35.69,35.74,238761.0,29.1304,29.1386,29.0166,29.0573,238761.0
2018-03-08 11:00:00,35.74,35.89,35.7,35.77,147897.0,29.0573,29.1792,29.0247,29.0817,147897.0
2018-03-08 11:30:00,35.78,35.85,35.68,35.78,352664.0,29.0898,29.1467,29.0085,29.0898,352664.0
2018-03-08 12:00:00,35.77,35.77,35.46,35.57,159985.0,29.0817,29.0817,28.8296,28.9191,159985.0
2018-03-08 12:30:00,35.58,35.64,35.53,35.61,62252.0,28.9272,28.976,28.8865,28.9516,62252.0
2018-03-08 13:00:00,35.61,35.65,35.55,35.58,44242.0,28.9516,28.9841,28.9028,28.9272,44242.0
2018-03-08 13:30:00,35.58,35.61,35.57,35.6,31229.0,28.9272,28.9516,28.9191,28.9434,31229.0
2018-03-08 14:00:00,35.6,35.61,35.54,35.6,37732.0,28.9434,28.9516,28.8947,28.9434,37732.0
2018-03-08 14:30:00,35.6,36.07,35.57,35.88,251788.0,28.9434,29.3256,28.9191,29.1711,251788.0
2018-03-08 15:00:00,35.89,36.26,35.88,36.26,203868.0,29.1792,29.48,29.1711,29.48,203868.0
2018-03-08 15:30:00,36.26,36.3,36.06,36.18,811355.0,29.48,29.5126,29.3174,29.415,811355.0
2018-03-09 09:30:00,36.31,36.93,36.29,36.84,887776.0,29.5207,30.0248,29.5044,29.9516,887776.0
2018-03-09 10:00:00,36.85,37.03,36.72,36.87,528955.0,29.9597,30.1061,29.854,29.976,528955.0
2018-03-09 10:30:00,36.87,37.13,36.82,37.11,550413.0,29.976,30.1874,29.9353,30.1711,550413.0
2018-03-09 11:00:00,37.11,37.25,37.05,37.15,647968.0,30.1711,30.2849,30.1223,30.2036,647968.0
2018-03-09 11:30:00,37.16,37.43,37.12,37.42,255841.0,30.2118,30.4313,30.1792,30.4231,255841.0
2018-03-09 12:00:00,37.42,37.48,37.38,37.46,141872.0,30.4231,30.4719,30.3906,30.4557,141872.0
2018-03-09 12:30:00,37.45,37.47,37.21,37.21,161331.0,30.4475,30.4638,30.2524,30.2524,161331.0
2018-03-09 13:00:00,37.21,37.24,37.03,37.08,88286.0,30.2524,30.2768,30.1061,30.1467,88286.0
2018-03-09 13:30:00,37.08,37.2,37.08,37.17,62886.0,30.1467,30.2443,30.1467,30.2199,62886.0
2018-03-09 14:00:00,37.18,37.25,37.16,37.19,151446.0,30.228,30.2849,30.2118,30.2361,151446.0
2018-03-09 14:30:00,37.2,37.27,37.19,37.23,149235.0,30.2443,30.3012,30.2361,30.2687,149235.0
2018-03-09 15:00:00,37.22,37.25,37.02,37.06,220879.0,30.2605,30.2849,30.0979,30.1304,220879.0
2018-03-09 15:30:00,37.05,37.1,36.96,36.96,440231.0,30.1223,30.163,30.0491,30.0491,440231.0
2018-03-12 09:30:00,36.75,37.08,36.71,36.93,261064.0,29.8784,30.1467,29.8459,30.0248,261064.0
2018-03-12 10:00:00,36.95,36.97,36.75,36.88,126804.0,30.041,30.0573,29.8784,29.9841,126804.0
2018-03-12 10:30:00,36.88,36.95,36.78,36.84,76526.0,29.9841,30.041,29.9028,29.9516,76526.0
2018-03-12 11:00:00,36.84,36.88,36.6,36.62,81471.0,29.9516,29.9841,29.7565,29.7727,81471.0
2018-03-12 11:30:00,36.62,36.74,36.61,36.7,63784.0,29.7727,29.8703,29.7646,29.8378,63784.0
2018-03-12 12:00:00,36.69,36.74,36.54,36.57,112993.0,29.8296,29.8703,29.7077,29.7321,112993.0
2018-03-12 12:30:00,36.57,36.59,36.48,36.58,165706.0,29.7321,29.7483,29.6589,29.7402,165706.0
2018-03-12 13:00:00,36.58,36.69,36.55,36.63,50767.0,29.7402,29.8296,29.7158,29.7809,50767.0
2018-03-12 13:30:00,36.63,36.76,36.61,36.67,50263.0,29.7809,29.8865,29.7646,29.8134,50263.0
2018-03-12 14:00:00,36.66,36.8,36.66,36.75,110893.0,29.8052,29.9191,29.8052,29.8784,110893.0
2018-03-12 14:30:00,36.75,36.85,36.73,36.76,55642.0,29.8784,29.9597,29.8622,29.8865,55642.0
2018-03-12 15:00:00,36.76,36.78,36.72,36.73,54861.0,29.8865,29.9028,29.854,29.8622,54861.0
2018-03-12 15:30:00,36.74,36.83,36.68,36.68,182390.0,29.8703,29.9435,29.8215,29.8215,182390.0
2018-03-13 09:30:00,36.55,36.81,36.49,36.68,232696.0,29.7158,29.9272,29.667,29.8215,232696.0
2018-03-13 10:00:00,36.68,36.8,36.61,36.77,122257.0,29.8215,29.9191,29.7646,29.8947,122257.0
2018-03-13 10:30:00,36.78,36.83,36.5,36.51,117039.0,29.9028,29.9435,29.6752,29.6833,117039.0
2018-03-13 11:00:00,36.51,36.57,36.46,36.57,60523.0,29.6833,29.7321,29.6426,29.7321,60523.0
2018-03-13 11:30:00,36.58,36.72,36.57,36.6,62942.0,29.7402,29.854,29.7321,29.7565,62942.0
2018-03-13 12:00:00,36.61,36.62,36.48,36.52,53871.0,29.7646,29.7727,29.6589,29.6914,53871.0
2018-03-13 12:30:00,36.52,36.64,36.51,36.6,60639.0,29.6914,29.789,29.6833,29.7565,60639.0
2018-03-13 13:00:00,36.6,36.63,36.5,36.52,37439.0,29.7565,29.7809,29.6752,29.6914,37439.0
2018-03-13 13:30:00,36.52,36.53,36.36,36.37,59581.0,29.6914,29.6995,29.5613,29.5695,59581.0
2018-03-13 14:00:00,36.37,36.4,36.3,36.35,58124.0,29.5695,29.5939,29.5126,29.5532,58124.0
2018-03-13 14:30:00,36.35,36.41,36.26,36.27,50274.0,29.5532,29.602,29.48,29.4882,50274.0
2018-03-13 15:00:00,36.27,36.28,35.98,36.01,256843.0,29.4882,29.4963,29.2524,29.2768,256843.0
2018-03-13 15:30:00,36.01,36.04,35.74,35.77,802331.0,29.2768,29.3012,29.0573,29.0817,802331.0
2018-03-14 09:30:00,35.99,36.02,35.81,35.92,162344.0,29.2605,29.2849,29.1142,29.2036,162344.0
2018-03-14 10:00:00,35.93,35.99,35.84,35.93,128395.0,29.2117,29.2605,29.1386,29.2117,128395.0
2018-03-14 10:30:00,35.91,35.95,35.76,35.78,123398.0,29.1955,29.228,29.0735,29.0898,123398.0
2018-03-14 11:00:00,35.78,35.82,35.46,35.66,126706.0,29.0898,29.1223,28.8296,28.9922,126706.0
2018-03-14 11:30:00,35.65,35.65,35.39,35.51,102732.0,28.9841,28.9841,28.7727,28.8703,102732.0
2018-03-14 12:00:00,35.52,35.73,35.43,35.67,155299.0,28.8784,29.0491,28.8052,29.0004,155299.0
2018-03-14 12:30:00,35.67,35.69,35.56,35.56,55639.0,29.0004,29.0166,28.9109,28.9109,55639.0
2018-03-14 13:00:00,35.56,35.62,35.55,35.59,54717.0,28.9109,28.9597,28.9028,28.9353,54717.0
2018-03-14 13:30:00,35.6,35.77,35.6,35.71,48129.0,28.9434,29.0817,28.9434,29.0329,48129.0
2018-03-14 14:00:00,35.71,35.73,35.67,35.72,45205.0,29.0329,29.0491,29.0004,29.041,45205.0
2018-03-14 14:30:00,35.72,35.74,35.61,35.66,53502.0,29.041,29.0573,28.9516,28.9922,53502.0
2018-03-14 15:00:00,35.67,35.67,35.54,35.55,83956.0,29.0004,29.0004,28.8947,28.9028,83956.0
2018-03-14 15:30:00,35.56,35.57,35.46,35.52,206639.0,28.9109,28.9191,28.8296,28.8784,206639.0
2018-03-15 09:30:00,35.6,35.63,35.46,35.54,60791.0,28.9434,28.9678,28.8296,28.8947,60791.0
2018-03-15 10:00:00,35.54,35.66,35.4,35.54,141097.0,28.8947,28.9922,28.7808,28.8947,141097.0
2018-03-15 10:30:00,35.55,35.6,35.4,35.44,83656.0,28.9028,28.9434,28.7808,28.8134,83656.0
2018-03-15 11:00:00,35.45,35.53,35.31,35.32,85286.0,28.8215,28.8865,28.7077,28.7158,85286.0
2018-03-15 11:30:00,35.32,35.33,35.01,35.09,163876.0,28.7158,28.7239,28.4638,28.5288,163876.0
2018-03-15 12:00:00,35.09,35.19,35.07,35.14,100563.0,28.5288,28.6101,28.5125,28.5695,100563.0
2018-03-15 12:30:00,35.15,35.17,35.05,35.07,64118.0,28.5776,28.5938,28.4963,28.5125,64118.0
2018-03-15 13:00:00,35.05,35.12,35.02,35.05,53768.0,28.4963,28.5532,28.4719,28.4963,53768.0
2018-03-15 13:30:00,35.05,35.08,34.88,34.9,123462.0,28.4963,28.5207,28.3581,28.3743,123462.0
2018-03-15 14:00:00,34.88,34.93,34.83,34.85,88177.0,28.3581,28.3987,28.3174,28.3337,88177.0
2018-03-15 14:30:00,34.84,34.96,34.79,34.96,78117.0,28.3255,28.4231,28.2849,28.4231,78117.0
2018-03-15 15:00:00,34.97,35.01,34.91,34.97,87543.0,28.4312,28.4638,28.3825,28.4312,87543.0
2018-03-15 15:30:00,34.97,35.05,34.94,35.01,165390.0,28.4312,28.4963,28.4069,28.4638,165390.0
2018-03-16 09:30:00,35.42,35.48,35.25,35.35,238535.0,28.7971,28.8459,28.6589,28.7402,238535.0
2018-03-16 10:00:00,35.35,35.58,35.3,35.58,60412.0,28.7402,28.9272,28.6995,28.9272,60412.0
2018-03-16 10:30:00,35.58,35.63,35.51,35.61,65684.0,28.9272,28.9678,28.8703,28.9516,65684.0
2018-03-16 11:00:00,35.6,35.62,35.48,35.62,53998.0,28.9434,28.9597,28.8459,28.9597,53998.0
2018-03-16 11:30:00,35.62,35.81,35.62,35.65,129217.0,28.9597,29.1142,28.9597,28.9841,129217.0
2018-03-16 12:00:00,35.65,35.75,35.61,35.73,110098.0,28.9841,29.0654,28.9516,29.0491,110098.0
2018-03-16 12:30:00,35.73,35.75,35.56,35.59,81942.0,29.0491,29.0654,28.9109,28.9353,81942.0
2018-03-16 13:00:00,35.59,35.6,35.45,35.48,76859.0,28.9353,28.9434,28.8215,28.8459,76859.0
2018-03-16 13:30:00,35.48,35.52,35.46,35.52,45219.0,28.8459,28.8784,28.8296,28.8784,45219.0
2018-03-16 14:00:00,35.53,35.57,35.47,35.57,53447.0,28.8865,28.9191,28.8378,28.9191,53447.0
2018-03-16 14:30:00,35.56,35.58,35.53,35.55,42762.0,28.9109,28.9272,28.8865,28.9028,42762.0
2018-03-16 15:00:00,35.55,35.63,35.53,35.61,65422.0,28.9028,28.9678,28.8865,28.9516,65422.0
2018-03-16 15:30:00,35.61,35.64,35.47,35.47,240417.0,28.9516,28.976,28.8378,28.8378,240417.0
2018-03-19 09:30:00,35.57,35.61,35.3,35.33,214458.0,28.9191,28.9516,28.6995,28.7239,214458.0
2018-03-19 10:00:00,35.34,35.46,35.27,35.43,82280.0,28.7321,28.8296,28.6751,28.8052,82280.0
2018-03-19 10:30:00,35.43,35.48,35.28,35.39,90753.0,28.8052,28.8459,28.6833,28.7727,90753.0
2018-03-19 11:00:00,35.38,35.4,35.29,35.36,111753.0,28.7646,28.7808,28.6914,28.7483,111753.0
2018-03-19 11:30:00,35.35,35.42,35.24,35.3,101687.0,28.7402,28.7971,28.6508,28.6995,101687.0
2018-03-19 12:00:00,35.3,35.32,35.22,35.28,72982.0,28.6995,28.7158,28.6345,28.6833,72982.0
2018-03-19 12:30:00,35.27,35.34,35.13,35.18,74802.0,28.6751,28.7321,28.5613,28.602,74802.0
2018-03-19 13:00:00,35.19,35.21,35.13,35.16,62145.0,28.6101,28.6264,28.5613,28.5857,62145.0
2018-03-19 13:30:00,35.16,35.33,35.14,35.32,64180.0,28.5857,28.7239,28.5695,28.7158,64180.0
2018-03-19 14:00:00,35.32,35.37,35.28,35.3,54836.0,28.7158,28.7564,28.6833,28.6995,54836.0
2018-03-19 14:30:00,35.3,35.36,35.23,35.36,59186.0,28.6995,28.7483,28.6426,28.7483,59186.0
2018-03-19 15:00:00,35.35,35.37,35.24,35.33,147166.0,28.7402,28.7564,28.6508,28.7239,147166.0
2018-03-19 15:30:00,35.33,35.5,35.32,35.4,262851.0,28.7239,28.8621,28.7158,28.7808,262851.0
2018-03-20 09:30:00,35.45,35.62,35.41,35.48,107221.0,28.8215,28.9597,28.789,28.8459,107221.0
2018-03-20 10:00:00,35.48,35.63,35.47,35.62,121213.0,28.8459,28.9678,28.8378,28.9597,121213.0
2018-03-20 10:30:00,35.63,35.74,35.58,35.64,135662.0,28.9678,29.0573,28.9272,28.976,135662.0
2018-03-20 11:00:00,35.65,35.89,35.62,35.88,557484.0,28.9841,29.1792,28.9597,29.1711,557484.0
2018-03-20 11:30:00,35.88,35.92,35.78,35.84,90758.0,29.1711,29.2036,29.0898,29.1386,90758.0
2018-03-20 12:00:00,35.84,35.9,35.76,35.8,65982.0,29.1386,29.1873,29.0735,29.106,65982.0
2018-03-20 12:30:00,35.79,35.82,35.69,35.69,61050.0,29.0979,29.1223,29.0166,29.0166,61050.0
2018-03-20 13:00:00,35.7,35.76,35.69,35.74,42613.0,29.0247,29.0735,29.0166,29.0573,42613.0
2018-03-20 13:30:00,35.73,35.76,35.7,35.7,31862.0,29.0491,29.0735,29.0247,29.0247,31862.0
2018-03-20 14:00:00,35.7,35.75,35.69,35.73,42102.0,29.0247,29.0654,29.0166,29.0491,42102.0
2018-03-20 14:30:00,35.72,35.81,35.7,35.79,40406.0,29.041,29.1142,29.0247,29.0979,40406.0
2018-03-20 15:00:00,35.77,35.84,35.74,35.76,71239.0,29.0817,29.1386,29.0573,29.0735,71239.0
2018-03-20 15:30:00,35.75,35.86,35.69,35.79,246635.0,29.0654,29.1548,29.0166,29.0979,246635.0
2018-03-21 09:30:00,36.45,36.56,36.37,36.54,195161.0,29.6345,29.7239,29.5695,29.7077,195161.0
2018-03-21 10:00:00,36.54,36.54,36.35,36.41,286777.0,29.7077,29.7077,29.5532,29.602,286777.0
2018-03-21 10:30:00,36.42,36.81,36.42,36.68,182663.0,29.6101,29.9272,29.6101,29.8215,182663.0
2018-03-21 11:00:00,36.68,36.95,36.63,36.93,168346.0,29.8215,30.041,29.7809,30.0248,168346.0
2018-03-21 11:30:00,36.93,37.0,36.88,36.89,116284.0,30.0248,30.0817,29.9841,29.9922,116284.0
2018-03-21 12:00:00,36.88,37.05,36.83,37.0,80002.0,29.9841,30.1223,29.9435,30.0817,80002.0
2018-03-21 12:30:00,37.0,37.23,36.99,37.2,74254.0,30.0817,30.2687,30.0735,30.2443,74254.0
2018-03-21 13:00:00,37.2,37.23,37.16,37.19,61719.0,30.2443,30.2687,30.2118,30.2361,61719.0
2018-03-21 13:30:00,37.2,37.35,37.19,37.33,67706.0,30.2443,30.3662,30.2361,30.35,67706.0
2018-03-21 14:00:00,37.35,37.56,37.25,37.29,175900.0,30.3662,30.537,30.2849,30.3174,175900.0
2018-03-21 14:30:00,37.28,37.29,37.1,37.22,199551.0,30.3093,30.3174,30.163,30.2605,199551.0
2018-03-21 15:00:00,37.23,37.36,37.21,37.26,215795.0,30.2687,30.3744,30.2524,30.2931,215795.0
2018-03-21 15:30:00,37.26,37.39,37.11,37.13,342250.0,30.2931,30.3987,30.1711,30.1874,342250.0
2018-03-22 09:30:00,36.4,36.6,36.23,36.33,344345.0,29.5939,29.7565,29.4556,29.5369,344345.0
2018-03-22 10:00:00,36.33,36.44,36.18,36.3,225744.0,29.5369,29.6264,29.415,29.5126,225744.0
2018-03-22 10:30:00,36.3,36.31,36.01,36.05,264621.0,29.5126,29.5207,29.2768,29.3093,264621.0
2018-03-22 11:00:00,36.03,36.11,35.28,35.29,947024.0,29.293,29.3581,28.6833,28.6914,947024.0
2018-03-22 11:30:00,35.29,35.3,34.38,34.67,1192876.0,28.6914,28.6995,27.9516,28.1873,1192876.0
2018-03-22 12:00:00,34.66,34.91,34.44,34.9,457894.0,28.1792,28.3825,28.0003,28.3743,457894.0
2018-03-22 12:30:00,34.9,34.91,34.39,34.59,491617.0,28.3743,28.3825,27.9597,28.1223,491617.0
2018-03-22 13:00:00,34.58,34.59,34.36,34.55,354798.0,28.1142,28.1223,27.9353,28.0898,354798.0
2018-03-22 13:30:00,34.56,34.63,34.31,34.32,285193.0,28.0979,28.1548,27.8946,27.9028,285193.0
2018-03-22 14:00:00,34.32,34.33,34.11,34.18,428045.0,27.9028,27.9109,27.732,27.789,428045.0
2018-03-22 14:30:00,34.17,34.46,34.13,34.2,306701.0,27.7808,28.0166,27.7483,27.8052,306701.0
2018-03-22 15:00:00,34.2,34.24,34.01,34.04,395759.0,27.8052,27.8377,27.6507,27.6751,395759.0
2018-03-22 15:30:00,34.03,34.05,33.38,33.49,1620229.0,27.667,27.6833,27.1385,27.228,1620229.0
2018-03-23 09:30:00,34.28,34.28,33.32,33.48,837481.0,27.8703,27.8703,27.0898,27.2198,837481.0
2018-03-23 10:00:00,33.48,34.01,33.48,34.0,349476.0,27.2198,27.6507,27.2198,27.6426,349476.0
2018-03-23 10:30:00,34.01,34.07,33.88,34.03,167547.0,27.6507,27.6995,27.5451,27.667,167547.0
2018-03-23 11:00:00,34.03,34.04,33.81,33.85,340118.0,27.667,27.6751,27.4881,27.5207,340118.0
2018-03-23 11:30:00,33.86,33.88,33.5,33.51,173578.0,27.5288,27.5451,27.2361,27.2442,173578.0
2018-03-23 12:00:00,33.52,33.8,33.51,33.75,262438.0,27.2524,27.48,27.2442,27.4394,262438.0
2018-03-23 12:30:00,33.76,33.77,33.58,33.65,68448.0,27.4475,27.4556,27.3011,27.3581,68448.0
2018-03-23 13:00:00,33.65,33.99,33.6,33.94,99962.0,27.3581,27.6345,27.3174,27.5938,99962.0
2018-03-23 13:30:00,33.95,33.98,33.85,33.89,124903.0,27.602,27.6264,27.5207,27.5532,124903.0
2018-03-23 14:00:00,33.89,33.95,33.7,33.72,154763.0,27.5532,27.602,27.3987,27.415,154763.0
2018-03-23 14:30:00,33.71,33.77,33.53,33.55,183770.0,27.4068,27.4556,27.2605,27.2768,183770.0
2018-03-23 15:00:00,33.55,33.65,33.45,33.63,266249.0,27.2768,27.3581,27.1955,27.3418,266249.0
2018-03-23 15:30:00,33.63,33.64,33.4,33.48,506792.0,27.3418,27.3499,27.1548,27.2198,506792.0
2018-03-26 09:30:00,34.18,34.19,33.89,34.1,314787.0,27.789,27.7971,27.5532,27.7239,314787.0
2018-03-26 10:00:00,34.12,34.4,34.08,34.12,210045.0,27.7402,27.9678,27.7077,27.7402,210045.0
2018-03-26 10:30:00,34.12,34.31,33.98,34.0,134899.0,27.7402,27.8946,27.6264,27.6426,134899.0
2018-03-26 11:00:00,33.99,34.09,33.77,33.93,317765.0,27.6345,27.7158,27.4556,27.5857,317765.0
2018-03-26 11:30:00,33.93,34.1,33.86,33.98,109765.0,27.5857,27.7239,27.5288,27.6264,109765.0
2018-03-26 12:00:00,33.98,34.0,33.83,33.91,94126.0,27.6264,27.6426,27.5044,27.5694,94126.0
2018-03-26 12:30:00,33.91,33.99,33.87,33.92,104710.0,27.5694,27.6345,27.5369,27.5776,104710.0
2018-03-26 13:00:00,33.92,34.04,33.92,34.04,64693.0,27.5776,27.6751,27.5776,27.6751,64693.0
2018-03-26 13:30:00,34.03,34.14,33.97,34.14,68888.0,27.667,27.7564,27.6182,27.7564,68888.0
2018-03-26 14:00:00,34.15,34.34,34.15,34.3,92514.0,27.7646,27.919,27.7646,27.8865,92514.0
2018-03-26 14:30:00,34.31,34.43,34.29,34.34,100397.0,27.8946,27.9922,27.8784,27.919,100397.0
2018-03-26 15:00:00,34.36,34.51,34.36,34.51,88601.0,27.9353,28.0573,27.9353,28.0573,88601.0
2018-03-26 15:30:00,34.51,34.59,34.43,34.54,250885.0,28.0573,28.1223,27.9922,28.0816,250885.0
2018-03-27 09:30:00,34.34,34.41,34.0,34.15,268893.0,27.919,27.976,27.6426,27.7646,268893.0
2018-03-27 10:00:00,34.15,34.41,34.14,34.36,204735.0,27.7646,27.976,27.7564,27.9353,204735.0
2018-03-27 10:30:00,34.37,34.38,34.18,34.19,69518.0,27.9434,27.9516,27.789,27.7971,69518.0
2018-03-27 11:00:00,34.21,34.32,34.17,34.29,82106.0,27.8133,27.9028,27.7808,27.8784,82106.0
2018-03-27 11:30:00,34.29,34.62,34.27,34.59,109620.0,27.8784,28.1467,27.8621,28.1223,109620.0
2018-03-27 12:00:00,34.58,34.61,34.52,34.55,78405.0,28.1142,28.1386,28.0654,28.0898,78405.0
2018-03-27 12:30:00,34.55,34.57,34.45,34.53,59661.0,28.0898,28.106,28.0085,28.0735,59661.0
2018-03-27 13:00:00,34.55,34.64,34.5,34.51,49214.0,28.0898,28.1629,28.0491,28.0573,49214.0
2018-03-27 13:30:00,34.52,34.54,34.38,34.47,51944.0,28.0654,28.0816,27.9516,28.0247,51944.0
2018-03-27 14:00:00,34.45,34.51,34.31,34.32,71938.0,28.0085,28.0573,27.8946,27.9028,71938.0
2018-03-27 14:30:00,34.32,34.4,34.07,34.07,81164.0,27.9028,27.9678,27.6995,27.6995,81164.0
2018-03-27 15:00:00,34.06,34.17,33.91,34.01,187445.0,27.6914,27.7808,27.5694,27.6507,187445.0
2018-03-27 15:30:00,34.01,34.11,33.82,34.07,482226.0,27.6507,27.732,27.4963,27.6995,482226.0
2018-03-28 09:30:00,33.79,33.89,33.48,33.67,174662.0,27.4719,27.5532,27.2198,27.3743,174662.0
2018-03-28 10:00:00,33.68,33.8,33.56,33.68,106493.0,27.3824,27.48,27.2849,27.3824,106493.0
2018-03-28 10:30:00,33.7,33.84,33.56,33.7,66387.0,27.3987,27.5125,27.2849,27.3987,66387.0
2018-03-28 11:00:00,33.71,33.86,33.67,33.71,111843.0,27.4068,27.5288,27.3743,27.4068,111843.0
2018-03-28 11:30:00,33.72,33.82,33.64,33.76,172452.0,27.415,27.4963,27.3499,27.4475,172452.0
2018-03-28 12:00:00,33.77,33.98,33.74,33.89,68968.0,27.4556,27.6264,27.4312,27.5532,68968.0
2018-03-28 12:30:00,33.89,33.96,33.78,33.81,52305.0,27.5532,27.6101,27.4637,27.4881,52305.0
2018-03-28 13:00:00,33.79,33.81,33.67,33.7,64246.0,27.4719,27.4881,27.3743,27.3987,64246.0
2018-03-28 13:30:00,33.71,33.84,33.64,33.74,70071.0,27.4068,27.5125,27.3499,27.4312,70071.0
2018-03-28 14:00:00,33.75,33.77,33.59,33.59,71176.0,27.4394,27.4556,27.3093,27.3093,71176.0
2018-03-28 14:30:00,33.58,33.7,33.53,33.53,54735.0,27.3011,27.3987,27.2605,27.2605,54735.0
2018-03-28 15:00:00,33.52,33.55,33.37,33.52,80104.0,27.2524,27.2768,27.1304,27.2524,80104.0
2018-03-28 15:30:00,33.53,33.59,33.48,33.56,184650.0,27.2605,27.3093,27.2198,27.2849,184650.0
2018-03-29 09:30:00,33.54,34.09,33.53,34.01,284376.0,27.2686,27.7158,27.2605,27.6507,284376.0
2018-03-29 10:00:00,34.03,34.48,34.0,34.43,266010.0,27.667,28.0329,27.6426,27.9922,266010.0
2018-03-29 10:30:00,34.43,34.54,34.31,34.54,123385.0,27.9922,28.0816,27.8946,28.0816,123385.0
2018-03-29 11:00:00,34.55,34.56,34.35,34.39,218512.0,28.0898,28.0979,27.9272,27.9597,218512.0
2018-03-29 11:30:00,34.4,34.41,34.3,34.38,165611.0,27.9678,27.976,27.8865,27.9516,165611.0
2018-03-29 12:00:00,34.37,34.45,34.33,34.44,78101.0,27.9434,28.0085,27.9109,28.0003,78101.0
2018-03-29 12:30:00,34.44,34.47,34.39,34.47,75200.0,28.0003,28.0247,27.9597,28.0247,75200.0
2018-03-29 13:00:00,34.47,34.51,34.37,34.5,87388.0,28.0247,28.0573,27.9434,28.0491,87388.0
2018-03-29 13:30:00,34.5,34.69,34.48,34.63,85316.0,28.0491,28.2036,28.0329,28.1548,85316.0
2018-03-29 14:00:00,34.62,34.78,34.6,34.7,130879.0,28.1467,28.2768,28.1304,28.2117,130879.0
2018-03-29 14:30:00,34.72,34.84,34.71,34.79,87283.0,28.228,28.3255,28.2199,28.2849,87283.0
2018-03-29 15:00:00,34.79,34.92,34.75,34.75,101890.0,28.2849,28.3906,28.2524,28.2524,101890.0
2018-03-29 15:30:00,34.76,34.81,34.66,34.66,277799.0,28.2605,28.3012,28.1792,28.1792,277799.0
2018-04-02 09:30:00,34.69,34.9,34.52,34.52,95302.0,28.2036,28.3743,28.0654,28.0654,95302.0
2018-04-02 10:00:00,34.44,34.61,34.35,34.57,87868.0,28.0003,28.1386,27.9272,28.106,87868.0
2018-04-02 10:30:00,34.58,34.64,34.4,34.42,53615.0,28.1142,28.1629,27.9678,27.9841,53615.0
2018-04-02 11:00:00,34.41,34.44,34.34,34.42,86054.0,27.976,28.0003,27.919,27.9841,86054.0
2018-04-02 11:30:00,34.43,34.43,34.09,34.2,89094.0,27.9922,27.9922,27.7158,27.8052,89094.0
2018-04-02 12:00:00,34.19,34.24,34.08,34.2,98730.0,27.7971,27.8377,27.7077,27.8052,98730.0
2018-04-02 12:30:00,34.21,34.35,34.08,34.15,130409.0,27.8133,27.9272,27.7077,27.7646,130409.0
2018-04-02 13:00:00,34.16,34.19,33.83,33.85,82459.0,27.7727,27.7971,27.5044,27.5207,82459.0
2018-04-02 13:30:00,33.84,33.99,33.73,33.82,90886.0,27.5125,27.6345,27.4231,27.4963,90886.0
2018-04-02 14:00:00,33.81,33.89,33.7,33.8,79932.0,27.4881,27.5532,27.3987,27.48,79932.0
2018-04-02 14:30:00,33.79,33.99,33.74,33.92,89003.0,27.4719,27.6345,27.4312,27.5776,89003.0
2018-04-02 15:00:00,33.93,34.06,33.87,33.97,101403.0,27.5857,27.6914,27.5369,27.6182,101403.0
2018-04-02 15:30:00,33.98,34.21,33.89,34.15,214161.0,27.6264,27.8133,27.5532,27.7646,214161.0
2018-04-03 09:30:00,34.3,34.45,34.05,34.27,143515.0,27.8865,28.0085,27.6833,27.8621,143515.0
2018-04-03 10:00:00,34.29,34.31,34.12,34.27,92204.0,27.8784,27.8946,27.7402,27.8621,92204.0
2018-04-03 10:30:00,34.27,34.37,34.19,34.31,70959.0,27.8621,27.9434,27.7971,27.8946,70959.0
2018-04-03 11:00:00,34.34,34.44,34.29,34.32,94827.0,27.919,28.0003,27.8784,27.9028,94827.0
2018-04-03 11:30:00,34.32,34.42,34.24,34.24,122015.0,27.9028,27.9841,27.8377,27.8377,122015.0
2018-04-03 12:00:00,34.24,34.45,34.24,34.44,59790.0,27.8377,28.0085,27.8377,28.0003,59790.0
2018-04-03 12:30:00,34.43,34.59,34.41,34.57,39416.0,27.9922,28.1223,27.976,28.106,39416.0
2018-04-03 13:00:00,34.58,34.69,34.55,34.65,52585.0,28.1142,28.2036,28.0898,28.1711,52585.0
2018-04-03 13:30:00,34.66,34.67,34.5,34.58,37948.0,28.1792,28.1873,28.0491,28.1142,37948.0
2018-04-03 14:00:00,34.58,34.59,34.52,34.54,61308.0,28.1142,28.1223,28.0654,28.0816,61308.0
2018-04-03 14:30:00,34.54,34.71,34.47,34.66,95704.0,28.0816,28.2199,28.0247,28.1792,95704.0
2018-04-03 15:00:00,34.65,34.83,34.65,34.77,100792.0,28.1711,28.3174,28.1711,28.2686,100792.0
2018-04-03 15:30:00,34.75,34.77,34.66,34.75,246462.0,28.2524,28.2686,28.1792,28.2524,246462.0
2018-04-04 09:30:00,33.77,34.07,33.77,34.03,214462.0,27.4556,27.6995,27.4556,27.667,214462.0
2018-04-04 10:00:00,34.01,34.18,33.92,33.97,69403.0,27.6507,27.789,27.5776,27.6182,69403.0
2018-04-04 10:30:00,33.98,34.3,33.92,34.29,252748.0,27.6264,27.8865,27.5776,27.8784,252748.0
2018-04-04 11:00:00,34.28,34.28,34.07,34.26,177049.0,27.8703,27.8703,27.6995,27.854,177049.0
2018-04-04 11:30:00,34.26,34.41,34.24,34.38,201021.0,27.854,27.976,27.8377,27.9516,201021.0
2018-04-04 12:00:00,34.4,34.75,34.34,34.68,310636.0,27.9678,28.2524,27.919,28.1955,310636.0
2018-04-04 12:30:00,34.67,34.76,34.57,34.61,209783.0,28.1873,28.2605,28.106,28.1386,209783.0
2018-04-04 13:00:00,34.61,34.66,34.21,34.3,467348.0,28.1386,28.1792,27.8133,27.8865,467348.0
2018-04-04 13:30:00,34.29,34.34,34.22,34.31,83897.0,27.8784,27.919,27.8215,27.8946,83897.0
2018-04-04 14:00:00,34.33,34.58,34.32,34.56,112451.0,27.9109,28.1142,27.9028,28.0979,112451.0
2018-04-04 14:30:00,34.56,34.59,34.48,34.58,89107.0,28.0979,28.1223,28.0329,28.1142,89107.0
2018-04-04 15:00:00,34.58,34.7,34.57,34.68,111131.0,28.1142,28.2117,28.106,28.1955,111131.0
2018-04-04 15:30:00,34.69,34.82,34.68,34.8,330112.0,28.2036,28.3093,28.1955,28.293,330112.0
2018-04-05 09:30:00,35.18,35.58,35.14,35.53,252533.0,28.602,28.9272,28.5695,28.8865,252533.0
2018-04-05 10:00:00,35.52,35.74,35.47,35.57,178419.0,28.8784,29.0573,28.8378,28.9191,178419.0
2018-04-05 10:30:00,35.57,35.64,35.37,35.48,114209.0,28.9191,28.976,28.7564,28.8459,114209.0
2018-04-05 11:00:00,35.48,35.72,35.48,35.66,141430.0,28.8459,29.041,28.8459,28.9922,141430.0
2018-04-05 11:30:00,35.66,35.79,35.58,35.75,125120.0,28.9922,29.0979,28.9272,29.0654,125120.0
2018-04-05 12:00:00,35.75,35.79,35.58,35.62,79263.0,29.0654,29.0979,28.9272,28.9597,79263.0
2018-04-05 12:30:00,35.63,35.75,35.62,35.74,104179.0,28.9678,29.0654,28.9597,29.0573,104179.0
2018-04-05 13:00:00,35.74,35.8,35.48,35.52,119062.0,29.0573,29.106,28.8459,28.8784,119062.0
2018-04-05 13:30:00,35.5,35.61,35.44,35.54,111365.0,28.8621,28.9516,28.8134,28.8947,111365.0
2018-04-05 14:00:00,35.54,35.65,35.5,35.62,78480.0,28.8947,28.9841,28.8621,28.9597,78480.0
2018-04-05 14:30:00,35.62,35.76,35.62,35.71,67997.0,28.9597,29.0735,28.9597,29.0329,67997.0
2018-04-05 15:00:00,35.72,35.74,35.64,35.66,90492.0,29.041,29.0573,28.976,28.9922,90492.0
2018-04-05 15:30:00,35.66,35.68,35.58,35.6,163023.0,28.9922,29.0085,28.9272,28.9434,163023.0
2018-04-06 09:30:00,35.26,35.44,35.18,35.25,206298.0,28.667,28.8134,28.602,28.6589,206298.0
2018-04-06 10:00:00,35.25,35.29,35.07,35.18,149188.0,28.6589,28.6914,28.5125,28.602,149188.0
2018-04-06 10:30:00,35.18,35.22,35.06,35.09,69637.0,28.602,28.6345,28.5044,28.5288,69637.0
2018-04-06 11:00:00,35.08,35.08,34.94,35.04,145945.0,28.5207,28.5207,28.4069,28.4882,145945.0
2018-04-06 11:30:00,35.06,35.1,34.85,35.02,186633.0,28.5044,28.5369,28.3337,28.4719,186633.0
2018-04-06 12:00:00,35.02,35.04,34.75,34.76,72052.0,28.4719,28.4882,28.2524,28.2605,72052.0
2018-04-06 12:30:00,34.76,34.99,34.75,34.99,110027.0,28.2605,28.4475,28.2524,28.4475,110027.0
2018-04-06 13:00:00,34.99,35.02,34.83,34.89,85920.0,28.4475,28.4719,28.3174,28.3662,85920.0
2018-04-06 13:30:00,34.89,34.92,34.5,34.53,215540.0,28.3662,28.3906,28.0491,28.0735,215540.0
2018-04-06 14:00:00,34.52,34.65,34.5,34.58,122694.0,28.0654,28.1711,28.0491,28.1142,122694.0
2018-04-06 14:30:00,34.57,34.61,34.49,34.52,201164.0,28.106,28.1386,28.041,28.0654,201164.0
2018-04-06 15:00:00,34.53,34.72,34.5,34.67,175642.0,28.0735,28.228,28.0491,28.1873,175642.0
2018-04-06 15:30:00,34.67,34.94,34.63,34.81,359133.0,28.1873,28.4069,28.1548,28.3012,359133.0
2018-04-09 09:30:00,34.99,35.08,34.75,35.03,135621.0,28.4475,28.5207,28.2524,28.48,135621.0
2018-04-09 10:00:00,35.02,35.1,34.9,34.99,53860.0,28.4719,28.5369,28.3743,28.4475,53860.0
2018-04-09 10:30:00,34.98,35.23,34.98,35.18,64775.0,28.4394,28.6426,28.4394,28.602,64775.0
2018-04-09 11:00:00,35.18,35.28,35.13,35.27,85613.0,28.602,28.6833,28.5613,28.6751,85613.0
2018-04-09 11:30:00,35.29,35.39,35.26,35.36,79210.0,28.6914,28.7727,28.667,28.7483,79210.0
2018-04-09 12:00:00,35.36,35.4,35.34,35.35,30203.0,28.7483,28.7808,28.7321,28.7402,30203.0
2018-04-09 12:30:00,35.35,35.4,35.29,35.37,49937.0,28.7402,28.7808,28.6914,28.7564,49937.0
2018-04-09 13:00:00,35.38,35.46,35.37,35.39,50308.0,28.7646,28.8296,28.7564,28.7727,50308.0
2018-04-09 13:30:00,35.4,35.47,35.38,35.44,54845.0,28.7808,28.8378,28.7646,28.8134,54845.0
2018-04-09 14:00:00,35.43,35.45,35.25,35.26,34732.0,28.8052,28.8215,28.6589,28.667,34732.0
2018-04-09 14:30:00,35.26,35.27,35.16,35.26,41302.0,28.667,28.6751,28.5857,28.667,41302.0
2018-04-09 15:00:00,35.25,35.31,35.18,35.25,83152.0,28.6589,28.7077,28.602,28.6589,83152.0
2018-04-09 15:30:00,35.26,35.29,35.05,35.07,312049.0,28.667,28.6914,28.4963,28.5125,312049.0
2018-04-10 09:30:00,35.43,36.1,35.43,35.84,400110.0,28.8052,29.35,28.8052,29.1386,400110.0
2018-04-10 10:00:00,35.86,36.08,35.86,35.93,161476.0,29.1548,29.3337,29.1548,29.2117,161476.0
2018-04-10 10:30:00,35.93,36.11,35.86,36.03,214469.0,29.2117,29.3581,29.1548,29.293,214469.0
2018-04-10 11:00:00,36.04,36.26,36.04,36.24,119184.0,29.3012,29.48,29.3012,29.4638,119184.0
2018-04-10 11:30:00,36.24,36.34,36.09,36.28,176803.0,29.4638,29.5451,29.3418,29.4963,176803.0
2018-04-10 12:00:00,36.28,36.38,36.14,36.22,91552.0,29.4963,29.5776,29.3825,29.4475,91552.0
2018-04-10 12:30:00,36.22,36.32,36.21,36.23,65851.0,29.4475,29.5288,29.4394,29.4556,65851.0
2018-04-10 13:00:00,36.23,36.37,36.2,36.37,46939.0,29.4556,29.5695,29.4313,29.5695,46939.0
2018-04-10 13:30:00,36.37,36.47,36.35,36.41,90341.0,29.5695,29.6508,29.5532,29.602,90341.0
2018-04-10 14:00:00,36.43,36.5,36.42,36.44,49449.0,29.6182,29.6752,29.6101,29.6264,49449.0
2018-04-10 14:30:00,36.44,36.56,36.37,36.55,116181.0,29.6264,29.7239,29.5695,29.7158,116181.0
2018-04-10 15:00:00,36.57,36.57,36.38,36.43,82266.0,29.7321,29.7321,29.5776,29.6182,82266.0
2018-04-10 15:30:00,36.42,36.44,36.25,36.31,254611.0,29.6101,29.6264,29.4719,29.5207,254611.0
2018-04-11 09:30:00,36.71,37.19,36.66,37.18,445115.0,29.8459,30.2361,29.8052,30.228,445115.0
2018-04-11 10:00:00,37.19,37.32,37.04,37.19,342932.0,30.2361,30.3418,30.1142,30.2361,342932.0
2018-04-11 10:30:00,37.19,37.41,37.03,37.29,396173.0,30.2361,30.415,30.1061,30.3174,396173.0
2018-04-11 11:00:00,37.3,37.31,37.09,37.16,131446.0,30.3256,30.3337,30.1548,30.2118,131446.0
2018-04-11 11:30:00,37.15,37.43,37.08,37.39,162846.0,30.2036,30.4313,30.1467,30.3987,162846.0
2018-04-11 12:00:00,37.39,37.49,37.28,37.38,136102.0,30.3987,30.48,30.3093,30.3906,136102.0
2018-04-11 12:30:00,37.38,37.39,37.11,37.12,359480.0,30.3906,30.3987,30.1711,30.1792,359480.0
2018-04-11 13:00:00,37.13,37.17,37.09,37.12,101688.0,30.1874,30.2199,30.1548,30.1792,101688.0
2018-04-11 13:30:00,37.12,37.16,37.09,37.16,79553.0,30.1792,30.2118,30.1548,30.2118,79553.0
2018-04-11 14:00:00,37.17,37.2,36.96,37.03,199773.0,30.2199,30.2443,30.0491,30.1061,199773.0
2018-04-11 14:30:00,37.04,37.15,37.04,37.12,129887.0,30.1142,30.2036,30.1142,30.1792,129887.0
2018-04-11 15:00:00,37.13,37.17,37.05,37.16,240093.0,30.1874,30.2199,30.1223,30.2118,240093.0
2018-04-11 15:30:00,37.16,37.22,37.04,37.05,351940.0,30.2118,30.2605,30.1142,30.1223,351940.0
2018-04-12 09:30:00,37.47,37.51,37.24,37.43,172445.0,30.4638,30.4963,30.2768,30.4313,172445.0
2018-04-12 10:00:00,37.43,37.46,37.19,37.23,129342.0,30.4313,30.4557,30.2361,30.2687,129342.0
2018-04-12 10:30:00,37.23,37.27,37.09,37.1,80499.0,30.2687,30.3012,30.1548,30.163,80499.0
2018-04-12 11:00:00,37.1,37.19,37.09,37.14,116194.0,30.163,30.2361,30.1548,30.1955,116194.0
2018-04-12 11:30:00,37.14,37.24,37.1,37.12,71748.0,30.1955,30.2768,30.163,30.1792,71748.0
2018-04-12 12:00:00,37.13,37.3,37.12,37.21,106002.0,30.1874,30.3256,30.1792,30.2524,106002.0
2018-04-12 12:30:00,37.22,37.33,37.22,37.32,365710.0,30.2605,30.35,30.2605,30.3418,365710.0
2018-04-12 13:00:00,37.33,37.36,37.27,37.3,101677.0,30.35,30.3744,30.3012,30.3256,101677.0
2018-04-12 13:30:00,37.3,37.32,37.18,37.24,123695.0,30.3256,30.3418,30.228,30.2768,123695.0
2018-04-12 14:00:00,37.24,37.3,37.21,37.29,115513.0,30.2768,30.3256,30.2524,30.3174,115513.0
2018-04-12 14:30:00,37.3,37.31,37.2,37.25,132791.0,30.3256,30.3337,30.2443,30.2849,132791.0
2018-04-12 15:00:00,37.25,37.31,37.17,37.3,116218.0,30.2849,30.3337,30.2199,30.3256,116218.0
2018-04-12 15:30:00,37.31,37.37,37.19,37.22,325442.0,30.3337,30.3825,30.2361,30.2605,325442.0
2018-04-13 09:30:00,36.2,37.08,36.2,36.85,867227.0,29.4313,30.1467,29.4313,29.9597,867227.0
2018-04-13 10:00:00,36.84,37.22,36.77,36.94,290375.0,29.9516,30.2605,29.8947,30.0329,290375.0
2018-04-13 10:30:00,36.94,37.06,36.86,36.94,234817.0,30.0329,30.1304,29.9678,30.0329,234817.0
2018-04-13 11:00:00,36.92,37.08,36.83,37.05,319860.0,30.0166,30.1467,29.9435,30.1223,319860.0
2018-04-13 11:30:00,37.05,37.08,36.8,36.87,283256.0,30.1223,30.1467,29.9191,29.976,283256.0
2018-04-13 12:00:00,36.88,37.03,36.84,37.03,187474.0,29.9841,30.1061,29.9516,30.1061,187474.0
2018-04-13 12:30:00,37.03,37.04,36.87,36.97,119130.0,30.1061,30.1142,29.976,30.0573,119130.0
2018-04-13 13:00:00,36.97,37.14,36.96,37.12,147522.0,30.0573,30.1955,30.0491,30.1792,147522.0
2018-04-13 13:30:00,37.13,37.13,37.01,37.03,103774.0,30.1874,30.1874,30.0898,30.1061,103774.0
2018-04-13 14:00:00,37.02,37.05,36.94,36.94,74319.0,30.0979,30.1223,30.0329,30.0329,74319.0
2018-04-13 14:30:00,36.94,36.95,36.75,36.76,103898.0,30.0329,30.041,29.8784,29.8865,103898.0
2018-04-13 15:00:00,36.77,36.81,36.7,36.7,180731.0,29.8947,29.9272,29.8378,29.8378,180731.0
2018-04-13 15:30:00,36.7,36.81,36.63,36.75,591092.0,29.8378,29.9272,29.7809,29.8784,591092.0
2018-04-16 09:30:00,37.12,37.12,36.69,36.69,233926.0,30.1792,30.1792,29.8296,29.8296,233926.0
2018-04-16 10:00:00,36.7,37.07,36.69,37.05,169098.0,29.8378,30.1386,29.8296,30.1223,169098.0
2018-04-16 10:30:00,37.05,37.1,36.93,37.04,132085.0,30.1223,30.163,30.0248,30.1142,132085.0
2018-04-16 11:00:00,37.05,37.06,36.82,36.88,52041.0,30.1223,30.1304,29.9353,29.9841,52041.0
2018-04-16 11:30:00,36.88,36.93,36.86,36.89,48603.0,29.9841,30.0248,29.9678,29.9922,48603.0
2018-04-16 12:00:00,36.89,36.95,36.89,36.94,33349.0,29.9922,30.041,29.9922,30.0329,33349.0
2018-04-16 12:30:00,36.93,36.99,36.9,36.99,40781.0,30.0248,30.0735,30.0004,30.0735,40781.0
2018-04-16 13:00:00,36.99,37.0,36.89,36.9,45887.0,30.0735,30.0817,29.9922,30.0004,45887.0
2018-04-16 13:30:00,36.89,36.94,36.85,36.9,43824.0,29.9922,30.0329,29.9597,30.0004,43824.0
2018-04-16 14:00:00,36.89,36.92,36.86,36.87,41286.0,29.9922,30.0166,29.9678,29.976,41286.0
2018-04-16 14:30:00,36.86,36.94,36.85,36.9,29083.0,29.9678,30.0329,29.9597,30.0004,29083.0
2018-04-16 15:00:00,36.9,36.91,36.77,36.83,45436.0,30.0004,30.0085,29.8947,29.9435,45436.0
2018-04-16 15:30:00,36.82,36.87,36.78,36.84,127860.0,29.9353,29.976,29.9028,29.9516,127860.0
2018-04-17 09:30:00,36.95,36.97,36.68,36.77,192708.0,30.041,30.0573,29.8215,29.8947,192708.0
2018-04-17 10:00:00,36.76,36.88,36.72,36.78,63868.0,29.8865,29.9841,29.854,29.9028,63868.0
2018-04-17 10:30:00,36.77,36.87,36.7,36.73,70632.0,29.8947,29.976,29.8378,29.8622,70632.0
2018-04-17 11:00:00,36.72,36.86,36.71,36.8,83861.0,29.854,29.9678,29.8459,29.9191,83861.0
2018-04-17 11:30:00,36.78,36.81,36.64,36.65,81650.0,29.9028,29.9272,29.789,29.7971,81650.0
2018-04-17 12:00:00,36.66,36.78,36.66,36.77,30367.0,29.8052,29.9028,29.8052,29.8947,30367.0
2018-04-17 12:30:00,36.76,36.79,36.71,36.79,20350.0,29.8865,29.9109,29.8459,29.9109,20350.0
2018-04-17 13:00:00,36.77,36.87,36.77,36.87,31315.0,29.8947,29.976,29.8947,29.976,31315.0
2018-04-17 13:30:00,36.86,36.87,36.79,36.8,50163.0,29.9678,29.976,29.9109,29.9191,50163.0
2018-04-17 14:00:00,36.8,36.92,36.8,36.88,43784.0,29.9191,30.0166,29.9191,29.9841,43784.0
2018-04-17 14:30:00,36.88,36.89,36.78,36.84,56533.0,29.9841,29.9922,29.9028,29.9516,56533.0
2018-04-17 15:00:00,36.84,36.96,36.82,36.91,37237.0,29.9516,30.0491,29.9353,30.0085,37237.0
2018-04-17 15:30:00,36.91,36.93,36.74,36.77,135479.0,30.0085,30.0248,29.8703,29.8947,135479.0
2018-04-18 09:30:00,37.48,37.68,37.38,37.59,389247.0,30.4719,30.6345,30.3906,30.5613,389247.0
2018-04-18 10:00:00,37.59,37.59,37.37,37.45,80415.0,30.5613,30.5613,30.3825,30.4475,80415.0
2018-04-18 10:30:00,37.46,37.63,37.45,37.59,118546.0,30.4557,30.5939,30.4475,30.5613,118546.0
2018-04-18 11:00:00,37.59,37.66,37.57,37.6,101843.0,30.5613,30.6183,30.5451,30.5695,101843.0
2018-04-18 11:30:00,37.6,37.66,37.55,37.57,113999.0,30.5695,30.6183,30.5288,30.5451,113999.0
2018-04-18 12:00:00,37.57,37.6,37.55,37.59,50979.0,30.5451,30.5695,30.5288,30.5613,50979.0
2018-04-18 12:30:00,37.59,37.62,37.55,37.6,44603.0,30.5613,30.5857,30.5288,30.5695,44603.0
2018-04-18 13:00:00,37.59,37.63,37.58,37.59,54619.0,30.5613,30.5939,30.5532,30.5613,54619.0
2018-04-18 13:30:00,37.59,37.6,37.51,37.53,116595.0,30.5613,30.5695,30.4963,30.5126,116595.0
2018-04-18 14:00:00,37.53,37.65,37.49,37.63,173918.0,30.5126,30.6101,30.48,30.5939,173918.0
2018-04-18 14:30:00,37.63,37.77,37.61,37.7,129608.0,30.5939,30.7077,30.5776,30.6508,129608.0
2018-04-18 15:00:00,37.7,37.79,37.6,37.62,129495.0,30.6508,30.724,30.5695,30.5857,129495.0
2018-04-18 15:30:00,37.62,37.67,37.55,37.55,442943.0,30.5857,30.6264,30.5288,30.5288,442943.0
2018-04-19 09:30:00,37.82,37.93,37.58,37.58,251124.0,30.7483,30.8378,30.5532,30.5532,251124.0
2018-04-19 10:00:00,37.58,37.72,37.34,37.69,181976.0,30.5532,30.667,30.3581,30.6427,181976.0
2018-04-19 10:30:00,37.7,37.72,37.51,37.58,152819.0,30.6508,30.667,30.4963,30.5532,152819.0
2018-04-19 11:00:00,37.58,37.7,37.54,37.68,267061.0,30.5532,30.6508,30.5207,30.6345,267061.0
2018-04-19 11:30:00,37.68,37.7,37.52,37.6,123665.0,30.6345,30.6508,30.5044,30.5695,123665.0
2018-04-19 12:00:00,37.59,37.61,37.55,37.56,103752.0,30.5613,30.5776,30.5288,30.537,103752.0
2018-04-19 12:30:00,37.57,37.66,37.56,37.63,77596.0,30.5451,30.6183,30.537,30.5939,77596.0
2018-04-19 13:00:00,37.62,37.62,37.5,37.51,80366.0,30.5857,30.5857,30.4882,30.4963,80366.0
2018-04-19 13:30:00,37.5,37.59,37.5,37.58,70801.0,30.4882,30.5613,30.4882,30.5532,70801.0
2018-04-19 14:00:00,37.58,37.6,37.49,37.6,76035.0,30.5532,30.5695,30.48,30.5695,76035.0
2018-04-19 14:30:00,37.59,37.62,37.56,37.6,101371.0,30.5613,30.5857,30.537,30.5695,101371.0
2018-04-19 15:00:00,37.6,37.63,37.55,37.62,141869.0,30.5695,30.5939,30.5288,30.5857,141869.0
2018-04-19 15:30:00,37.61,37.74,37.53,37.55,399849.0,30.5776,30.6833,30.5126,30.5288,399849.0
2018-04-20 09:30:00,37.57,37.64,37.3,37.57,365395.0,30.5451,30.602,30.3256,30.5451,365395.0
2018-04-20 10:00:00,37.56,37.56,37.29,37.5,463116.0,30.537,30.537,30.3174,30.4882,463116.0
2018-04-20 10:30:00,37.51,37.63,37.41,37.51,119057.0,30.4963,30.5939,30.415,30.4963,119057.0
2018-04-20 11:00:00,37.53,37.6,37.48,37.55,99124.0,30.5126,30.5695,30.4719,30.5288,99124.0
2018-04-20 11:30:00,37.56,37.79,37.56,37.7,159981.0,30.537,30.724,30.537,30.6508,159981.0
2018-04-20 12:00:00,37.69,37.74,37.64,37.65,78830.0,30.6427,30.6833,30.602,30.6101,78830.0
2018-04-20 12:30:00,37.64,37.71,37.61,37.7,315517.0,30.602,30.6589,30.5776,30.6508,315517.0
2018-04-20 13:00:00,37.69,37.73,37.66,37.72,74145.0,30.6427,30.6752,30.6183,30.667,74145.0
2018-04-20 13:30:00,37.72,37.82,37.69,37.72,69015.0,30.667,30.7483,30.6427,30.667,69015.0
2018-04-20 14:00:00,37.72,37.74,37.68,37.69,45873.0,30.667,30.6833,30.6345,30.6427,45873.0
2018-04-20 14:30:00,37.69,37.71,37.59,37.63,47651.0,30.6427,30.6589,30.5613,30.5939,47651.0
2018-04-20 15:00:00,37.62,37.62,37.5,37.55,255853.0,30.5857,30.5857,30.4882,30.5288,255853.0
2018-04-20 15:30:00,37.55,37.68,37.55,37.6,555793.0,30.5288,30.6345,30.5288,30.5695,555793.0
2018-04-23 09:30:00,37.66,37.76,37.5,37.62,341698.0,30.6183,30.6996,30.4882,30.5857,341698.0
2018-04-23 10:00:00,37.63,37.72,37.56,37.68,85505.0,30.5939,30.667,30.537,30.6345,85505.0
2018-04-23 10:30:00,37.68,37.74,37.59,37.68,123343.0,30.6345,30.6833,30.5613,30.6345,123343.0
2018-04-23 11:00:00,37.68,37.9,37.65,37.9,97796.0,30.6345,30.8134,30.6101,30.8134,97796.0
2018-04-23 11:30:00,37.9,37.94,37.76,37.83,109421.0,30.8134,30.8459,30.6996,30.7565,109421.0
2018-04-23 12:00:00,37.84,37.89,37.74,37.77,62564.0,30.7646,30.8053,30.6833,30.7077,62564.0
2018-04-23 12:30:00,37.77,37.8,37.72,37.78,52802.0,30.7077,30.7321,30.667,30.7158,52802.0
2018-04-23 13:00:00,37.77,37.78,37.72,37.77,59647.0,30.7077,30.7158,30.667,30.7077,59647.0
2018-04-23 13:30:00,37.76,37.77,37.69,37.76,50931.0,30.6996,30.7077,30.6427,30.6996,50931.0
2018-04-23 14:00:00,37.76,37.85,37.68,37.82,192861.0,30.6996,30.7727,30.6345,30.7483,192861.0
2018-04-23 14:30:00,37.83,38.0,37.75,37.78,209822.0,30.7565,30.8947,30.6914,30.7158,209822.0
2018-04-23 15:00:00,37.77,37.81,37.6,37.65,399191.0,30.7077,30.7402,30.5695,30.6101,399191.0
2018-04-23 15:30:00,37.66,37.68,37.57,37.68,304061.0,30.6183,30.6345,30.5451,30.6345,304061.0
2018-04-24 09:30:00,37.93,38.13,37.85,38.09,137580.0,30.8378,31.0004,30.7727,30.9679,137580.0
2018-04-24 10:00:00,38.1,38.17,38.04,38.11,183323.0,30.976,31.0329,30.9272,30.9841,183323.0
2018-04-24 10:30:00,38.11,38.18,38.02,38.07,156382.0,30.9841,31.041,30.9109,30.9516,156382.0
2018-04-24 11:00:00,38.06,38.19,37.94,38.12,284369.0,30.9435,31.0492,30.8459,30.9922,284369.0
2018-04-24 11:30:00,38.12,38.21,38.1,38.13,150978.0,30.9922,31.0654,30.976,31.0004,150978.0
2018-04-24 12:00:00,38.12,38.14,37.98,38.0,232554.0,30.9922,31.0085,30.8784,30.8947,232554.0
2018-04-24 12:30:00,38.0,38.01,37.84,37.84,93262.0,30.8947,30.9028,30.7646,30.7646,93262.0
2018-04-24 13:00:00,37.82,37.89,37.72,37.75,90339.0,30.7483,30.8053,30.667,30.6914,90339.0
2018-04-24 13:30:00,37.76,37.78,37.47,37.48,89989.0,30.6996,30.7158,30.4638,30.4719,89989.0
2018-04-24 14:00:00,37.5,37.6,37.41,37.43,133940.0,30.4882,30.5695,30.415,30.4313,133940.0
2018-04-24 14:30:00,37.45,37.66,37.43,37.65,94245.0,30.4475,30.6183,30.4313,30.6101,94245.0
2018-04-24 15:00:00,37.66,37.81,37.59,37.75,319708.0,30.6183,30.7402,30.5613,30.6914,319708.0
2018-04-24 15:30:00,37.75,37.76,37.52,37.71,543212.0,30.6914,30.6996,30.5044,30.6589,543212.0
2018-04-25 09:30:00,37.03,37.1,36.71,36.77,188205.0,30.1061,30.163,29.8459,29.8947,188205.0
2018-04-25 10:00:00,36.75,37.01,36.75,36.84,125593.0,29.8784,30.0898,29.8784,29.9516,125593.0
2018-04-25 10:30:00,36.84,36.97,36.71,36.96,157667.0,29.9516,30.0573,29.8459,30.0491,157667.0
2018-04-25 11:00:00,36.97,37.3,36.91,37.29,128738.0,30.0573,30.3256,30.0085,30.3174,128738.0
2018-04-25 11:30:00,37.31,37.32,37.01,37.06,103175.0,30.3337,30.3418,30.0898,30.1304,103175.0
2018-04-25 12:00:00,37.07,37.17,37.06,37.13,57961.0,30.1386,30.2199,30.1304,30.1874,57961.0
2018-04-25 12:30:00,37.13,37.26,37.11,37.24,33406.0,30.1874,30.2931,30.1711,30.2768,33406.0
2018-04-25 13:00:00,37.23,37.37,37.23,37.34,77647.0,30.2687,30.3825,30.2687,30.3581,77647.0
2018-04-25 13:30:00,37.36,37.43,37.34,37.37,38898.0,30.3744,30.4313,30.3581,30.3825,38898.0
2018-04-25 14:00:00,37.38,37.39,37.25,37.34,61416.0,30.3906,30.3987,30.2849,30.3581,61416.0
2018-04-25 14:30:00,37.33,37.42,37.29,37.42,49736.0,30.35,30.4231,30.3174,30.4231,49736.0
2018-04-25 15:00:00,37.43,37.43,37.28,37.31,88318.0,30.4313,30.4313,30.3093,30.3337,88318.0
2018-04-25 15:30:00,37.32,37.35,37.05,37.21,309300.0,30.3418,30.3662,30.1223,30.2524,309300.0
2018-04-26 09:30:00,37.69,37.71,37.23,37.47,223415.0,30.6427,30.6589,30.2687,30.4638,223415.0
2018-04-26 10:00:00,37.48,37.56,37.21,37.24,145153.0,30.4719,30.537,30.2524,30.2768,145153.0
2018-04-26 10:30:00,37.23,37.49,37.21,37.41,147662.0,30.2687,30.48,30.2524,30.415,147662.0
2018-04-26 11:00:00,37.41,37.46,37.24,37.26,179586.0,30.415,30.4557,30.2768,30.2931,179586.0
2018-04-26 11:30:00,37.27,37.37,37.13,37.26,72019.0,30.3012,30.3825,30.1874,30.2931,72019.0
2018-04-26 12:00:00,37.27,37.42,37.26,37.34,48696.0,30.3012,30.4231,30.2931,30.3581,48696.0
2018-04-26 12:30:00,37.35,37.37,37.25,37.3,38906.0,30.3662,30.3825,30.2849,30.3256,38906.0
2018-04-26 13:00:00,37.3,37.34,37.25,37.29,54741.0,30.3256,30.3581,30.2849,30.3174,54741.0
2018-04-26 13:30:00,37.29,37.31,37.22,37.27,31801.0,30.3174,30.3337,30.2605,30.3012,31801.0
2018-04-26 14:00:00,37.29,37.34,37.21,37.24,85612.0,30.3174,30.3581,30.2524,30.2768,85612.0
2018-04-26 14:30:00,37.24,37.24,37.15,37.18,67184.0,30.2768,30.2768,30.2036,30.228,67184.0
2018-04-26 15:00:00,37.19,37.26,37.14,37.24,130499.0,30.2361,30.2931,30.1955,30.2768,130499.0
2018-04-26 15:30:00,37.23,37.37,37.17,37.2,607079.0,30.2687,30.3825,30.2199,30.2443,607079.0
2018-04-27 09:30:00,37.11,37.38,36.89,36.95,535621.0,30.1711,30.3906,29.9922,30.041,535621.0
2018-04-27 10:00:00,36.95,37.06,36.79,36.94,260476.0,30.041,30.1304,29.9109,30.0329,260476.0
2018-04-27 10:30:00,36.95,37.0,36.72,36.77,207650.0,30.041,30.0817,29.854,29.8947,207650.0
2018-04-27 11:00:00,36.77,36.86,36.73,36.79,149504.0,29.8947,29.9678,29.8622,29.9109,149504.0
2018-04-27 11:30:00,36.78,36.87,36.74,36.76,118242.0,29.9028,29.976,29.8703,29.8865,118242.0
2018-04-27 12:00:00,36.77,37.0,36.75,36.93,89474.0,29.8947,30.0817,29.8784,30.0248,89474.0
2018-04-27 12:30:00,36.92,36.92,36.8,36.85,78102.0,30.0166,30.0166,29.9191,29.9597,78102.0
2018-04-27 13:00:00,36.85,36.93,36.83,36.91,114089.0,29.9597,30.0248,29.9435,30.0085,114089.0
2018-04-27 13:30:00,36.91,36.93,36.85,36.88,70876.0,30.0085,30.0248,29.9597,29.9841,70876.0
2018-04-27 14:00:00,36.87,36.95,36.84,36.93,126517.0,29.976,30.041,29.9516,30.0248,126517.0
2018-04-27 14:30:00,36.93,37.12,36.88,37.05,136323.0,30.0248,30.1792,29.9841,30.1223,136323.0
2018-04-27 15:00:00,37.05,37.16,36.93,36.97,176620.0,30.1223,30.2118,30.0248,30.0573,176620.0
2018-04-27 15:30:00,36.97,37.35,36.96,37.18,560536.0,30.0573,30.3662,30.0491,30.228,560536.0
2018-04-30 09:30:00,37.94,38.0,37.61,37.61,348264.0,30.8459,30.8947,30.5776,30.5776,348264.0
2018-04-30 10:00:00,37.63,38.02,37.63,37.72,136831.0,30.5939,30.9109,30.5939,30.667,136831.0
2018-04-30 10:30:00,37.73,37.73,37.51,37.55,172528.0,30.6752,30.6752,30.4963,30.5288,172528.0
2018-04-30 11:00:00,37.56,37.57,37.44,37.54,104698.0,30.537,30.5451,30.4394,30.5207,104698.0
2018-04-30 11:30:00,37.54,37.56,37.38,37.43,75968.0,30.5207,30.537,30.3906,30.4313,75968.0
2018-04-30 12:00:00,37.42,37.61,37.41,37.61,39833.0,30.4231,30.5776,30.415,30.5776,39833.0
2018-04-30 12:30:00,37.61,37.65,37.56,37.63,51901.0,30.5776,30.6101,30.537,30.5939,51901.0
2018-04-30 13:00:00,37.64,37.76,37.59,37.67,73052.0,30.602,30.6996,30.5613,30.6264,73052.0
2018-04-30 13:30:00,37.65,37.74,37.63,37.73,141816.0,30.6101,30.6833,30.5939,30.6752,141816.0
2018-04-30 14:00:00,37.71,37.73,37.5,37.57,60254.0,30.6589,30.6752,30.4882,30.5451,60254.0
2018-04-30 14:30:00,37.56,37.59,37.45,37.47,62812.0,30.537,30.5613,30.4475,30.4638,62812.0
2018-04-30 15:00:00,37.46,37.51,37.4,37.47,82805.0,30.4557,30.4963,30.4069,30.4638,82805.0
2018-04-30 15:30:00,37.46,37.55,37.38,37.38,361174.0,30.4557,30.5288,30.3906,30.3906,361174.0
2018-05-01 09:30:00,37.37,37.41,37.04,37.07,190703.0,30.3825,30.415,30.1142,30.1386,190703.0
2018-05-01 10:00:00,37.08,37.11,36.87,36.98,119312.0,30.1467,30.1711,29.976,30.0654,119312.0
2018-05-01 10:30:00,36.98,37.01,36.89,36.91,79158.0,30.0654,30.0898,29.9922,30.0085,79158.0
2018-05-01 11:00:00,36.92,37.27,36.83,37.26,118138.0,30.0166,30.3012,29.9435,30.2931,118138.0
2018-05-01 11:30:00,37.25,37.35,37.08,37.09,234441.0,30.2849,30.3662,30.1467,30.1548,234441.0
2018-05-01 12:00:00,37.1,37.21,37.04,37.2,613637.0,30.163,30.2524,30.1142,30.2443,613637.0
2018-05-01 12:30:00,37.2,37.3,37.18,37.28,78913.0,30.2443,30.3256,30.228,30.3093,78913.0
2018-05-01 13:00:00,37.27,37.29,37.14,37.19,54737.0,30.3012,30.3174,30.1955,30.2361,54737.0
2018-05-01 13:30:00,37.19,37.27,37.16,37.24,69035.0,30.2361,30.3012,30.2118,30.2768,69035.0
2018-05-01 14:00:00,37.25,37.29,37.24,37.28,161632.0,30.2849,30.3174,30.2768,30.3093,161632.0
2018-05-01 14:30:00,37.27,37.34,37.21,37.26,161416.0,30.3012,30.3581,30.2524,30.2931,161416.0
2018-05-01 15:00:00,37.25,37.29,37.2,37.27,104055.0,30.2849,30.3174,30.2443,30.3012,104055.0
2018-05-01 15:30:00,37.27,37.4,37.26,37.39,270336.0,30.3012,30.4069,30.2931,30.3987,270336.0
2018-05-02 09:30:00,38.19,38.33,38.0,38.18,364877.0,31.0492,31.163,30.8947,31.041,364877.0
2018-05-02 10:00:00,38.17,38.48,38.15,38.44,214475.0,31.0329,31.2849,31.0166,31.2524,214475.0
2018-05-02 10:30:00,38.43,38.49,38.25,38.39,235860.0,31.2443,31.2931,31.0979,31.2118,235860.0
2018-05-02 11:00:00,38.39,38.62,38.29,38.61,196528.0,31.2118,31.3988,31.1305,31.3906,196528.0
2018-05-02 11:30:00,38.6,38.61,38.46,38.58,108798.0,31.3825,31.3906,31.2687,31.3662,108798.0
2018-05-02 12:00:00,38.58,38.65,38.55,38.59,69590.0,31.3662,31.4231,31.3418,31.3744,69590.0
2018-05-02 12:30:00,38.59,38.6,38.47,38.53,62502.0,31.3744,31.3825,31.2768,31.3256,62502.0
2018-05-02 13:00:00,38.53,38.56,38.5,38.51,50148.0,31.3256,31.35,31.3012,31.3093,50148.0
2018-05-02 13:30:00,38.52,38.54,38.48,38.49,78550.0,31.3175,31.3337,31.2849,31.2931,78550.0
2018-05-02 14:00:00,38.48,38.76,38.48,38.7,109795.0,31.2849,31.5126,31.2849,31.4638,109795.0
2018-05-02 14:30:00,38.67,38.74,38.59,38.59,212381.0,31.4394,31.4963,31.3744,31.3744,212381.0
2018-05-02 15:00:00,38.61,38.65,38.49,38.54,304033.0,31.3906,31.4231,31.2931,31.3337,304033.0
2018-05-02 15:30:00,38.54,38.59,38.48,38.58,634761.0,31.3337,31.3744,31.2849,31.3662,634761.0
2018-05-03 09:30:00,39.04,39.16,38.92,39.13,273093.0,31.7402,31.8378,31.6427,31.8134,273093.0
2018-05-03 10:00:00,39.13,39.16,38.73,38.85,250427.0,31.8134,31.8378,31.4882,31.5858,250427.0
2018-05-03 10:30:00,38.86,38.86,38.3,38.37,352218.0,31.5939,31.5939,31.1386,31.1955,352218.0
2018-05-03 11:00:00,38.37,38.47,38.24,38.32,198290.0,31.1955,31.2768,31.0898,31.1549,198290.0
2018-05-03 11:30:00,38.32,38.45,38.23,38.39,138887.0,31.1549,31.2605,31.0817,31.2118,138887.0
2018-05-03 12:00:00,38.39,38.46,38.36,38.41,97387.0,31.2118,31.2687,31.1874,31.228,97387.0
2018-05-03 12:30:00,38.41,38.75,38.41,38.72,247666.0,31.228,31.5044,31.228,31.4801,247666.0
2018-05-03 13:00:00,38.72,38.77,38.59,38.69,74202.0,31.4801,31.5207,31.3744,31.4557,74202.0
2018-05-03 13:30:00,38.69,38.89,38.69,38.83,69390.0,31.4557,31.6183,31.4557,31.5695,69390.0
2018-05-03 14:00:00,38.83,38.83,38.74,38.78,80781.0,31.5695,31.5695,31.4963,31.5288,80781.0
2018-05-03 14:30:00,38.79,38.92,38.76,38.78,86632.0,31.537,31.6427,31.5126,31.5288,86632.0
2018-05-03 15:00:00,38.78,38.85,38.71,38.76,127963.0,31.5288,31.5858,31.4719,31.5126,127963.0
2018-05-03 15:30:00,38.76,38.81,38.7,38.79,236513.0,31.5126,31.5532,31.4638,31.537,236513.0
2018-05-04 09:30:00,38.33,38.55,38.24,38.49,156425.0,31.163,31.3418,31.0898,31.2931,156425.0
2018-05-04 10:00:00,38.5,38.53,38.32,38.41,204848.0,31.3012,31.3256,31.1549,31.228,204848.0
2018-05-04 10:30:00,38.41,38.51,38.36,38.39,130582.0,31.228,31.3093,31.1874,31.2118,130582.0
2018-05-04 11:00:00,38.39,38.41,38.26,38.35,190433.0,31.2118,31.228,31.1061,31.1792,190433.0
2018-05-04 11:30:00,38.35,38.72,38.35,38.71,274142.0,31.1792,31.4801,31.1792,31.4719,274142.0
2018-05-04 12:00:00,38.71,38.73,38.62,38.64,107140.0,31.4719,31.4882,31.3988,31.415,107140.0
2018-05-04 12:30:00,38.64,38.74,38.63,38.7,85981.0,31.415,31.4963,31.4069,31.4638,85981.0
2018-05-04 13:00:00,38.7,38.7,38.58,38.61,43575.0,31.4638,31.4638,31.3662,31.3906,43575.0
2018-05-04 13:30:00,38.61,38.71,38.61,38.71,40593.0,31.3906,31.4719,31.3906,31.4719,40593.0
2018-05-04 14:00:00,38.7,38.77,38.68,38.7,59881.0,31.4638,31.5207,31.4475,31.4638,59881.0
2018-05-04 14:30:00,38.71,38.71,38.57,38.57,36629.0,31.4719,31.4719,31.3581,31.3581,36629.0
2018-05-04 15:00:00,38.57,38.61,38.49,38.55,43569.0,31.3581,31.3906,31.2931,31.3418,43569.0
2018-05-04 15:30:00,38.54,38.66,38.54,38.64,264262.0,31.3337,31.4313,31.3337,31.415,264262.0
2018-05-07 09:30:00,38.87,39.2,38.81,39.17,130611.0,31.602,31.8703,31.5532,31.8459,130611.0
2018-05-07 10:00:00,39.17,39.28,39.13,39.22,104936.0,31.8459,31.9353,31.8134,31.8866,104936.0
2018-05-07 10:30:00,39.21,39.25,39.11,39.23,37263.0,31.8784,31.911,31.7971,31.8947,37263.0
2018-05-07 11:00:00,39.22,39.3,39.16,39.26,31670.0,31.8866,31.9516,31.8378,31.9191,31670.0
2018-05-07 11:30:00,39.26,39.39,39.25,39.39,32713.0,31.9191,32.0248,31.911,32.0248,32713.0
2018-05-07 12:00:00,39.38,39.45,39.38,39.45,34856.0,32.0167,32.0736,32.0167,32.0736,34856.0
2018-05-07 12:30:00,39.45,39.48,39.42,39.45,36194.0,32.0736,32.098,32.0492,32.0736,36194.0
2018-05-07 13:00:00,39.44,39.46,39.34,39.37,31209.0,32.0654,32.0817,31.9841,32.0085,31209.0
2018-05-07 13:30:00,39.38,39.42,39.36,39.36,44685.0,32.0167,32.0492,32.0004,32.0004,44685.0
2018-05-07 14:00:00,39.36,39.38,39.29,39.3,29733.0,32.0004,32.0167,31.9435,31.9516,29733.0
2018-05-07 14:30:00,39.29,39.29,38.97,39.01,108252.0,31.9435,31.9435,31.6833,31.7158,108252.0
2018-05-07 15:00:00,39.01,39.01,38.85,38.93,145549.0,31.7158,31.7158,31.5858,31.6508,145549.0
2018-05-07 15:30:00,38.93,38.97,38.88,38.88,154840.0,31.6508,31.6833,31.6101,31.6101,154840.0
2018-05-08 09:30:00,38.61,38.89,38.52,38.63,199691.0,31.3906,31.6183,31.3175,31.4069,199691.0
2018-05-08 10:00:00,38.64,38.67,38.53,38.55,119866.0,31.415,31.4394,31.3256,31.3418,119866.0
2018-05-08 10:30:00,38.54,38.68,38.53,38.59,57473.0,31.3337,31.4475,31.3256,31.3744,57473.0
2018-05-08 11:00:00,38.58,38.61,38.18,38.36,249713.0,31.3662,31.3906,31.041,31.1874,249713.0
2018-05-08 11:30:00,38.35,38.69,38.22,38.61,209940.0,31.1792,31.4557,31.0736,31.3906,209940.0
2018-05-08 12:00:00,38.61,38.66,38.51,38.53,94687.0,31.3906,31.4313,31.3093,31.3256,94687.0
2018-05-08 12:30:00,38.52,38.54,38.43,38.43,81771.0,31.3175,31.3337,31.2443,31.2443,81771.0
2018-05-08 13:00:00,38.42,38.45,38.34,38.39,53467.0,31.2362,31.2605,31.1711,31.2118,53467.0
2018-05-08 13:30:00,38.39,38.4,38.25,38.26,71285.0,31.2118,31.2199,31.0979,31.1061,71285.0
2018-05-08 14:00:00,38.26,38.69,38.2,38.51,254369.0,31.1061,31.4557,31.0573,31.3093,254369.0
2018-05-08 14:30:00,38.52,38.61,38.25,38.48,130338.0,31.3175,31.3906,31.0979,31.2849,130338.0
2018-05-08 15:00:00,38.49,38.84,38.48,38.75,114306.0,31.2931,31.5776,31.2849,31.5044,114306.0
2018-05-08 15:30:00,38.75,38.85,38.68,38.85,218361.0,31.5044,31.5858,31.4475,31.5858,218361.0
2018-05-09 09:30:00,38.77,38.91,38.74,38.87,228260.0,31.5207,31.6345,31.4963,31.602,228260.0
2018-05-09 10:00:00,38.88,38.94,38.82,38.92,217445.0,31.6101,31.6589,31.5614,31.6427,217445.0
2018-05-09 10:30:00,38.93,39.1,38.92,38.94,172247.0,31.6508,31.789,31.6427,31.6589,172247.0
2018-05-09 11:00:00,38.95,39.03,38.83,38.88,54241.0,31.6671,31.7321,31.5695,31.6101,54241.0
2018-05-09 11:30:00,38.88,38.91,38.84,38.89,32859.0,31.6101,31.6345,31.5776,31.6183,32859.0
2018-05-09 12:00:00,38.88,38.95,38.82,38.94,48290.0,31.6101,31.6671,31.5614,31.6589,48290.0
2018-05-09 12:30:00,38.93,39.02,38.9,39.0,98287.0,31.6508,31.724,31.6264,31.7077,98287.0
2018-05-09 13:00:00,39.0,39.03,38.95,38.96,41404.0,31.7077,31.7321,31.6671,31.6752,41404.0
2018-05-09 13:30:00,38.96,38.97,38.94,38.96,54923.0,31.6752,31.6833,31.6589,31.6752,54923.0
2018-05-09 14:00:00,38.96,38.96,38.87,38.9,69206.0,31.6752,31.6752,31.602,31.6264,69206.0
2018-05-09 14:30:00,38.89,38.9,38.83,38.87,50722.0,31.6183,31.6264,31.5695,31.602,50722.0
2018-05-09 15:00:00,38.86,38.87,38.77,38.77,36651.0,31.5939,31.602,31.5207,31.5207,36651.0
2018-05-09 15:30:00,38.78,38.79,38.65,38.67,143113.0,31.5288,31.537,31.4231,31.4394,143113.0
2018-05-10 09:30:00,38.7,38.74,38.45,38.57,162901.0,31.4638,31.4963,31.2605,31.3581,162901.0
2018-05-10 10:00:00,38.58,38.58,38.42,38.57,176554.0,31.3662,31.3662,31.2362,31.3581,176554.0
2018-05-10 10:30:00,38.59,38.62,38.42,38.42,144846.0,31.3744,31.3988,31.2362,31.2362,144846.0
2018-05-10 11:00:00,38.44,38.75,38.42,38.72,185148.0,31.2524,31.5044,31.2362,31.4801,185148.0
2018-05-10 11:30:00,38.73,38.87,38.68,38.87,80789.0,31.4882,31.602,31.4475,31.602,80789.0
2018-05-10 12:00:00,38.86,38.88,38.8,38.84,38064.0,31.5939,31.6101,31.5451,31.5776,38064.0
2018-05-10 12:30:00,38.83,38.83,38.75,38.75,44335.0,31.5695,31.5695,31.5044,31.5044,44335.0
2018-05-10 13:00:00,38.75,38.77,38.69,38.69,63577.0,31.5044,31.5207,31.4557,31.4557,63577.0
2018-05-10 13:30:00,38.68,38.72,38.64,38.67,362193.0,31.4475,31.4801,31.415,31.4394,362193.0
2018-05-10 14:00:00,38.67,38.81,38.65,38.8,56982.0,31.4394,31.5532,31.4231,31.5451,56982.0
2018-05-10 14:30:00,38.8,38.9,38.7,38.87,162122.0,31.5451,31.6264,31.4638,31.602,162122.0
2018-05-10 15:00:00,38.86,38.87,38.73,38.79,244318.0,31.5939,31.602,31.4882,31.537,244318.0
2018-05-10 15:30:00,38.79,38.81,38.65,38.69,306298.0,31.537,31.5532,31.4231,31.4557,306298.0
2018-05-11 09:30:00,39.06,39.06,38.75,39.02,642943.0,31.7565,31.7565,31.5044,31.724,642943.0
2018-05-11 10:00:00,39.01,39.04,38.75,38.75,221626.0,31.7158,31.7402,31.5044,31.5044,221626.0
2018-05-11 10:30:00,38.75,38.96,38.75,38.88,137381.0,31.5044,31.6752,31.5044,31.6101,137381.0
2018-05-11 11:00:00,38.88,38.95,38.71,38.72,167785.0,31.6101,31.6671,31.4719,31.4801,167785.0
2018-05-11 11:30:00,38.71,38.89,38.69,38.84,159471.0,31.4719,31.6183,31.4557,31.5776,159471.0
2018-05-11 12:00:00,38.84,38.88,38.69,38.79,97171.0,31.5776,31.6101,31.4557,31.537,97171.0
2018-05-11 12:30:00,38.8,38.81,38.75,38.77,38868.0,31.5451,31.5532,31.5044,31.5207,38868.0
2018-05-11 13:00:00,38.77,38.82,38.73,38.79,50686.0,31.5207,31.5614,31.4882,31.537,50686.0
2018-05-11 13:30:00,38.79,38.84,38.76,38.82,67115.0,31.537,31.5776,31.5126,31.5614,67115.0
2018-05-11 14:00:00,38.82,38.82,38.58,38.6,115399.0,31.5614,31.5614,31.3662,31.3825,115399.0
2018-05-11 14:30:00,38.61,38.64,38.55,38.64,58129.0,31.3906,31.415,31.3418,31.415,58129.0
2018-05-11 15:00:00,38.65,38.67,38.62,38.64,94317.0,31.4231,31.4394,31.3988,31.415,94317.0
2018-05-11 15:30:00,38.64,38.72,38.58,38.68,318188.0,31.415,31.4801,31.3662,31.4475,318188.0
2018-05-14 09:30:00,38.91,39.09,38.88,38.93,176138.0,31.6345,31.7809,31.6101,31.6508,176138.0
2018-05-14 10:00:00,38.93,38.95,38.74,38.79,178013.0,31.6508,31.6671,31.4963,31.537,178013.0
2018-05-14 10:30:00,38.77,38.79,38.69,38.75,73827.0,31.5207,31.537,31.4557,31.5044,73827.0
2018-05-14 11:00:00,38.74,38.88,38.71,38.85,94963.0,31.4963,31.6101,31.4719,31.5858,94963.0
2018-05-14 11:30:00,38.86,38.88,38.74,38.76,122881.0,31.5939,31.6101,31.4963,31.5126,122881.0
2018-05-14 12:00:00,38.77,38.8,38.75,38.78,105453.0,31.5207,31.5451,31.5044,31.5288,105453.0
2018-05-14 12:30:00,38.79,38.8,38.73,38.73,23113.0,31.537,31.5451,31.4882,31.4882,23113.0
2018-05-14 13:00:00,38.73,38.74,38.58,38.59,66729.0,31.4882,31.4963,31.3662,31.3744,66729.0
2018-05-14 13:30:00,38.59,38.62,38.57,38.6,50594.0,31.3744,31.3988,31.3581,31.3825,50594.0
2018-05-14 14:00:00,38.61,38.64,38.53,38.64,75868.0,31.3906,31.415,31.3256,31.415,75868.0
2018-05-14 14:30:00,38.63,38.65,38.6,38.63,40667.0,31.4069,31.4231,31.3825,31.4069,40667.0
2018-05-14 15:00:00,38.62,38.67,38.58,38.58,74913.0,31.3988,31.4394,31.3662,31.3662,74913.0
2018-05-14 15:30:00,38.58,38.61,38.48,38.51,169232.0,31.3662,31.3906,31.2849,31.3093,169232.0
2018-05-15 09:30:00,38.6,38.6,38.33,38.37,408617.0,31.3825,31.3825,31.163,31.1955,408617.0
2018-05-15 10:00:00,38.37,38.69,38.35,38.68,287063.0,31.1955,31.4557,31.1792,31.4475,287063.0
2018-05-15 10:30:00,38.68,38.71,38.56,38.66,311230.0,31.4475,31.4719,31.35,31.4313,311230.0
2018-05-15 11:00:00,38.66,38.78,38.64,38.72,184988.0,31.4313,31.5288,31.415,31.4801,184988.0
2018-05-15 11:30:00,38.73,38.86,38.69,38.77,71456.0,31.4882,31.5939,31.4557,31.5207,71456.0
2018-05-15 12:00:00,38.77,38.87,38.76,38.86,74836.0,31.5207,31.602,31.5126,31.5939,74836.0
2018-05-15 12:30:00,38.86,38.9,38.74,38.75,154255.0,31.5939,31.6264,31.4963,31.5044,154255.0
2018-05-15 13:00:00,38.76,38.79,38.69,38.72,38584.0,31.5126,31.537,31.4557,31.4801,38584.0
2018-05-15 13:30:00,38.73,38.8,38.71,38.72,59425.0,31.4882,31.5451,31.4719,31.4801,59425.0
2018-05-15 14:00:00,38.73,38.74,38.65,38.71,53244.0,31.4882,31.4963,31.4231,31.4719,53244.0
2018-05-15 14:30:00,38.7,38.75,38.67,38.69,49538.0,31.4638,31.5044,31.4394,31.4557,49538.0
2018-05-15 15:00:00,38.7,38.7,38.6,38.62,64540.0,31.4638,31.4638,31.3825,31.3988,64540.0
2018-05-15 15:30:00,38.61,38.75,38.59,38.75,196601.0,31.3906,31.5044,31.3744,31.5044,196601.0
2018-05-16 09:30:00,39.45,39.45,39.22,39.32,368430.0,32.0736,32.0736,31.8866,31.9679,368430.0
2018-05-16 10:00:00,39.32,39.33,39.15,39.15,315692.0,31.9679,31.976,31.8297,31.8297,315692.0
2018-05-16 10:30:00,39.16,39.32,39.09,39.16,377873.0,31.8378,31.9679,31.7809,31.8378,377873.0
2018-05-16 11:00:00,39.15,39.2,39.09,39.16,173708.0,31.8297,31.8703,31.7809,31.8378,173708.0
2018-05-16 11:30:00,39.16,39.25,39.13,39.23,95319.0,31.8378,31.911,31.8134,31.8947,95319.0
2018-05-16 12:00:00,39.24,39.32,39.22,39.3,52675.0,31.9028,31.9679,31.8866,31.9516,52675.0
2018-05-16 12:30:00,39.29,39.46,39.29,39.41,558801.0,31.9435,32.0817,31.9435,32.041,558801.0
2018-05-16 13:00:00,39.42,39.58,39.42,39.54,66710.0,32.0492,32.1793,32.0492,32.1467,66710.0
2018-05-16 13:30:00,39.55,39.59,39.5,39.52,109859.0,32.1549,32.1874,32.1142,32.1305,109859.0
2018-05-16 14:00:00,39.52,39.56,39.46,39.51,75729.0,32.1305,32.163,32.0817,32.1223,75729.0
2018-05-16 14:30:00,39.51,39.53,39.46,39.51,83613.0,32.1223,32.1386,32.0817,32.1223,83613.0
2018-05-16 15:00:00,39.51,39.52,39.42,39.45,68645.0,32.1223,32.1305,32.0492,32.0736,68645.0
2018-05-16 15:30:00,39.45,39.52,39.44,39.5,230023.0,32.0736,32.1305,32.0654,32.1142,230023.0
2018-05-17 09:30:00,39.91,40.01,39.82,39.92,447868.0,32.4476,32.5289,32.3744,32.4557,447868.0
2018-05-17 10:00:00,39.91,40.13,39.87,40.06,270045.0,32.4476,32.6264,32.415,32.5695,270045.0
2018-05-17 10:30:00,40.06,40.52,40.05,40.49,503526.0,32.5695,32.9435,32.5614,32.9191,503526.0
2018-05-17 11:00:00,40.49,40.64,40.47,40.49,143170.0,32.9191,33.0411,32.9028,32.9191,143170.0
2018-05-17 11:30:00,40.48,40.55,40.34,40.35,116447.0,32.911,32.9679,32.7971,32.8053,116447.0
2018-05-17 12:00:00,40.38,40.53,40.37,40.51,61542.0,32.8297,32.9516,32.8215,32.9354,61542.0
2018-05-17 12:30:00,40.5,40.52,40.34,40.34,110054.0,32.9272,32.9435,32.7971,32.7971,110054.0
2018-05-17 13:00:00,40.36,40.38,40.29,40.36,147869.0,32.8134,32.8297,32.7565,32.8134,147869.0
2018-05-17 13:30:00,40.37,40.38,40.32,40.34,110215.0,32.8215,32.8297,32.7809,32.7971,110215.0
2018-05-17 14:00:00,40.34,40.44,40.23,40.4,225867.0,32.7971,32.8785,32.7077,32.8459,225867.0
2018-05-17 14:30:00,40.4,40.42,40.38,40.39,145766.0,32.8459,32.8622,32.8297,32.8378,145766.0
2018-05-17 15:00:00,40.4,40.4,40.3,40.33,100870.0,32.8459,32.8459,32.7646,32.789,100870.0
2018-05-17 15:30:00,40.32,40.37,40.29,40.35,453728.0,32.7809,32.8215,32.7565,32.8053,453728.0
2018-05-18 09:30:00,40.11,40.27,40.01,40.25,181991.0,32.6102,32.7402,32.5289,32.724,181991.0
2018-05-18 10:00:00,40.24,40.39,40.07,40.33,480851.0,32.7158,32.8378,32.5776,32.789,480851.0
2018-05-18 10:30:00,40.33,40.33,40.13,40.23,135948.0,32.789,32.789,32.6264,32.7077,135948.0
2018-05-18 11:00:00,40.23,40.33,40.23,40.25,134003.0,32.7077,32.789,32.7077,32.724,134003.0
2018-05-18 11:30:00,40.25,40.3,40.17,40.26,312052.0,32.724,32.7646,32.6589,32.7321,312052.0
2018-05-18 12:00:00,40.25,40.25,40.14,40.16,45520.0,32.724,32.724,32.6345,32.6508,45520.0
2018-05-18 12:30:00,40.16,40.17,40.12,40.13,30444.0,32.6508,32.6589,32.6183,32.6264,30444.0
2018-05-18 13:00:00,40.13,40.15,40.1,40.15,41468.0,32.6264,32.6427,32.602,32.6427,41468.0
2018-05-18 13:30:00,40.15,40.15,40.06,40.09,60074.0,32.6427,32.6427,32.5695,32.5939,60074.0
2018-05-18 14:00:00,40.09,40.12,40.07,40.09,45279.0,32.5939,32.6183,32.5776,32.5939,45279.0
2018-05-18 14:30:00,40.08,40.13,40.08,40.11,51009.0,32.5858,32.6264,32.5858,32.6102,51009.0
2018-05-18 15:00:00,40.11,40.13,40.04,40.13,70069.0,32.6102,32.6264,32.5532,32.6264,70069.0
2018-05-18 15:30:00,40.13,40.16,40.07,40.11,256108.0,32.6264,32.6508,32.5776,32.6102,256108.0
2018-05-21 09:30:00,40.48,40.53,39.69,39.75,255885.0,33.3707,33.4119,32.7194,32.7689,255885.0
2018-05-21 10:00:00,39.75,39.89,39.73,39.85,119416.0,32.7689,32.8843,32.7524,32.8513,119416.0
2018-05-21 10:30:00,39.86,40.05,39.86,39.91,130868.0,32.8596,33.0162,32.8596,32.9008,130868.0
2018-05-21 11:00:00,39.91,40.02,39.86,39.97,126978.0,32.9008,32.9915,32.8596,32.9503,126978.0
2018-05-21 11:30:00,39.97,40.02,39.86,39.96,58589.0,32.9503,32.9915,32.8596,32.942,58589.0
2018-05-21 12:00:00,39.96,39.97,39.87,39.88,39454.0,32.942,32.9503,32.8678,32.8761,39454.0
2018-05-21 12:30:00,39.87,39.92,39.86,39.91,28578.0,32.8678,32.909,32.8596,32.9008,28578.0
2018-05-21 13:00:00,39.91,39.96,39.89,39.95,48649.0,32.9008,32.942,32.8843,32.9338,48649.0
2018-05-21 13:30:00,39.96,40.02,39.95,40.0,25424.0,32.942,32.9915,32.9338,32.975,25424.0
2018-05-21 14:00:00,40.0,40.01,39.91,39.92,38356.0,32.975,32.9832,32.9008,32.909,38356.0
2018-05-21 14:30:00,39.92,39.97,39.9,39.95,50052.0,32.909,32.9503,32.8926,32.9338,50052.0
2018-05-21 15:00:00,39.95,40.02,39.94,40.0,43654.0,32.9338,32.9915,32.9255,32.975,43654.0
2018-05-21 15:30:00,40.0,40.12,39.99,40.1,215085.0,32.975,33.0739,32.9667,33.0574,215085.0
2018-05-22 09:30:00,39.98,40.02,39.81,39.9,97993.0,32.9585,32.9915,32.8184,32.8926,97993.0
2018-05-22 10:00:00,39.91,39.91,39.65,39.76,94509.0,32.9008,32.9008,32.6865,32.7771,94509.0
2018-05-22 10:30:00,39.76,39.93,39.74,39.92,182766.0,32.7771,32.9173,32.7607,32.909,182766.0
2018-05-22 11:00:00,39.92,40.07,39.87,40.06,135918.0,32.909,33.0327,32.8678,33.0245,135918.0
2018-05-22 11:30:00,40.05,40.14,40.03,40.13,110373.0,33.0162,33.0904,32.9997,33.0822,110373.0
2018-05-22 12:00:00,40.13,40.13,39.96,39.96,33125.0,33.0822,33.0822,32.942,32.942,33125.0
2018-05-22 12:30:00,39.98,40.0,39.93,39.99,19108.0,32.9585,32.975,32.9173,32.9667,19108.0
2018-05-22 13:00:00,39.99,39.99,39.84,39.88,26863.0,32.9667,32.9667,32.8431,32.8761,26863.0
2018-05-22 13:30:00,39.87,39.9,39.84,39.84,22968.0,32.8678,32.8926,32.8431,32.8431,22968.0
2018-05-22 14:00:00,39.84,39.85,39.8,39.8,41334.0,32.8431,32.8513,32.8101,32.8101,41334.0
2018-05-22 14:30:00,39.8,39.82,39.42,39.43,62436.0,32.8101,32.8266,32.4969,32.5051,62436.0
2018-05-22 15:00:00,39.41,39.47,39.16,39.44,165424.0,32.4886,32.5381,32.2825,32.5133,165424.0
2018-05-22 15:30:00,39.45,39.45,39.26,39.31,152238.0,32.5216,32.5216,32.365,32.4062,152238.0
2018-05-23 09:30:00,38.74,38.81,38.54,38.76,241946.0,31.9363,31.994,31.7714,31.9528,241946.0
2018-05-23 10:00:00,38.76,38.98,38.76,38.93,83170.0,31.9528,32.1341,31.9528,32.0929,83170.0
2018-05-23 10:30:00,38.93,38.93,38.58,38.74,174204.0,32.0929,32.0929,31.8044,31.9363,174204.0
2018-05-23 11:00:00,38.72,38.93,38.71,38.92,101952.0,31.9198,32.0929,31.9115,32.0847,101952.0
2018-05-23 11:30:00,38.92,38.96,38.83,38.89,84796.0,32.0847,32.1176,32.0105,32.0599,84796.0
2018-05-23 12:00:00,38.88,38.92,38.82,38.82,53357.0,32.0517,32.0847,32.0022,32.0022,53357.0
2018-05-23 12:30:00,38.83,38.91,38.83,38.88,36752.0,32.0105,32.0764,32.0105,32.0517,36752.0
2018-05-23 13:00:00,38.87,38.87,38.75,38.83,39636.0,32.0434,32.0434,31.9445,32.0105,39636.0
2018-05-23 13:30:00,38.83,38.83,38.81,38.81,22670.0,32.0105,32.0105,31.994,31.994,22670.0
2018-05-23 14:00:00,38.8,39.0,38.8,38.97,71279.0,31.9857,32.1506,31.9857,32.1259,71279.0
2018-05-23 14:30:00,38.98,38.99,38.91,38.91,49861.0,32.1341,32.1424,32.0764,32.0764,49861.0
2018-05-23 15:00:00,38.91,38.93,38.86,38.9,39604.0,32.0764,32.0929,32.0352,32.0682,39604.0
2018-05-23 15:30:00,38.91,38.95,38.85,38.92,149311.0,32.0764,32.1094,32.027,32.0847,149311.0
2018-05-24 09:30:00,38.27,38.47,38.25,38.45,317493.0,31.5488,31.7137,31.5323,31.6972,317493.0
2018-05-24 10:00:00,38.44,38.62,38.23,38.25,127775.0,31.689,31.8374,31.5158,31.5323,127775.0
2018-05-24 10:30:00,38.24,38.31,38.1,38.17,75275.0,31.5241,31.5818,31.4087,31.4664,75275.0
2018-05-24 11:00:00,38.18,38.31,38.16,38.31,209819.0,31.4746,31.5818,31.4581,31.5818,209819.0
2018-05-24 11:30:00,38.3,38.33,38.14,38.33,77472.0,31.5736,31.5983,31.4417,31.5983,77472.0
2018-05-24 12:00:00,38.32,38.35,38.24,38.24,160405.0,31.59,31.6148,31.5241,31.5241,160405.0
2018-05-24 12:30:00,38.25,38.27,38.17,38.25,35492.0,31.5323,31.5488,31.4664,31.5323,35492.0
2018-05-24 13:00:00,38.26,38.38,38.26,38.33,57665.0,31.5406,31.6395,31.5406,31.5983,57665.0
2018-05-24 13:30:00,38.34,38.39,38.31,38.35,123503.0,31.6065,31.6477,31.5818,31.6148,123503.0
2018-05-24 14:00:00,38.35,38.35,38.24,38.27,57352.0,31.6148,31.6148,31.5241,31.5488,57352.0
2018-05-24 14:30:00,38.27,38.27,38.2,38.26,32303.0,31.5488,31.5488,31.4911,31.5406,32303.0
2018-05-24 15:00:00,38.26,38.29,38.2,38.2,164263.0,31.5406,31.5653,31.4911,31.4911,164263.0
2018-05-24 15:30:00,38.2,38.21,38.13,38.18,166163.0,31.4911,31.4994,31.4334,31.4746,166163.0
2018-05-25 09:30:00,37.22,37.23,36.6,36.92,399058.0,30.6832,30.6915,30.1721,30.4359,399058.0
2018-05-25 10:00:00,36.91,37.02,36.77,36.82,155919.0,30.4277,30.5184,30.3123,30.3535,155919.0
2018-05-25 10:30:00,36.84,36.98,36.82,36.93,163688.0,30.37,30.4854,30.3535,30.4442,163688.0
2018-05-25 11:00:00,36.93,37.05,36.85,37.0,135970.0,30.4442,30.5431,30.3782,30.5019,135970.0
2018-05-25 11:30:00,36.99,37.03,36.96,37.02,106518.0,30.4936,30.5266,30.4689,30.5184,106518.0
2018-05-25 12:00:00,37.01,37.04,36.95,36.98,57962.0,30.5101,30.5348,30.4606,30.4854,57962.0
2018-05-25 12:30:00,37.0,37.11,36.93,37.07,260150.0,30.5019,30.5925,30.4442,30.5596,260150.0
2018-05-25 13:00:00,37.08,37.08,36.99,37.07,116395.0,30.5678,30.5678,30.4936,30.5596,116395.0
2018-05-25 13:30:00,37.07,37.24,37.02,37.2,175731.0,30.5596,30.6997,30.5184,30.6667,175731.0
2018-05-25 14:00:00,37.2,37.24,37.19,37.21,124127.0,30.6667,30.6997,30.6585,30.675,124127.0
2018-05-25 14:30:00,37.22,37.28,37.17,37.19,155245.0,30.6832,30.7327,30.642,30.6585,155245.0
2018-05-25 15:00:00,37.19,37.29,37.11,37.27,159392.0,30.6585,30.7409,30.5925,30.7244,159392.0
2018-05-25 15:30:00,37.28,37.47,37.27,37.39,354571.0,30.7327,30.8893,30.7244,30.8234,354571.0
2018-05-29 09:30:00,36.28,36.95,36.24,36.82,490818.0,29.9083,30.4606,29.8753,30.3535,490818.0
2018-05-29 10:00:00,36.79,37.0,36.78,36.92,308352.0,30.3287,30.5019,30.3205,30.4359,308352.0
2018-05-29 10:30:00,36.91,37.06,36.78,36.8,240421.0,30.4277,30.5513,30.3205,30.337,240421.0
2018-05-29 11:00:00,36.81,36.81,36.52,36.53,322993.0,30.3452,30.3452,30.1062,30.1144,322993.0
2018-05-29 11:30:00,36.54,36.61,36.37,36.47,277456.0,30.1227,30.1804,29.9825,30.0649,277456.0
2018-05-29 12:00:00,36.46,36.46,36.28,36.31,175512.0,30.0567,30.0567,29.9083,29.933,175512.0
2018-05-29 12:30:00,36.31,36.46,36.29,36.37,134830.0,29.933,30.0567,29.9166,29.9825,134830.0
2018-05-29 13:00:00,36.38,36.38,36.24,36.33,139172.0,29.9908,29.9908,29.8753,29.9495,139172.0
2018-05-29 13:30:00,36.33,36.36,36.26,36.34,97782.0,29.9495,29.9743,29.8918,29.9578,97782.0
2018-05-29 14:00:00,36.33,36.33,36.21,36.32,88237.0,29.9495,29.9495,29.8506,29.9413,88237.0
2018-05-29 14:30:00,36.31,36.48,36.3,36.3,157120.0,29.933,30.0732,29.9248,29.9248,157120.0
2018-05-29 15:00:00,36.3,36.34,36.27,36.34,97002.0,29.9248,29.9578,29.9001,29.9578,97002.0
2018-05-29 15:30:00,36.33,36.47,36.31,36.4,354953.0,29.9495,30.0649,29.933,30.0072,354953.0
2018-05-30 09:30:00,36.47,36.72,36.46,36.55,350781.0,30.0649,30.271,30.0567,30.1309,350781.0
2018-05-30 10:00:00,36.55,36.75,36.53,36.6,214770.0,30.1309,30.2958,30.1144,30.1721,214770.0
2018-05-30 10:30:00,36.61,36.81,36.47,36.81,215848.0,30.1804,30.3452,30.0649,30.3452,215848.0
2018-05-30 11:00:00,36.82,36.95,36.69,36.78,166711.0,30.3535,30.4606,30.2463,30.3205,166711.0
2018-05-30 11:30:00,36.79,37.18,36.79,37.17,127737.0,30.3287,30.6503,30.3287,30.642,127737.0
2018-05-30 12:00:00,37.16,37.21,37.11,37.19,90942.0,30.6338,30.675,30.5925,30.6585,90942.0
2018-05-30 12:30:00,37.19,37.19,37.13,37.16,77693.0,30.6585,30.6585,30.609,30.6338,77693.0
2018-05-30 13:00:00,37.17,37.27,37.14,37.27,101373.0,30.642,30.7244,30.6173,30.7244,101373.0
2018-05-30 13:30:00,37.27,37.4,37.24,37.24,77318.0,30.7244,30.8316,30.6997,30.6997,77318.0
2018-05-30 14:00:00,37.25,37.32,37.24,37.3,134515.0,30.708,30.7657,30.6997,30.7492,134515.0
2018-05-30 14:30:00,37.3,37.62,37.28,37.57,388016.0,30.7492,31.013,30.7327,30.9718,388016.0
2018-05-30 15:00:00,37.58,37.6,37.27,37.3,157404.0,30.98,30.9965,30.7244,30.7492,157404.0
2018-05-30 15:30:00,37.3,37.36,37.25,37.3,428649.0,30.7492,30.7986,30.708,30.7492,428649.0
2018-05-31 09:30:00,36.98,37.21,36.79,36.81,319066.0,30.4854,30.675,30.3287,30.3452,319066.0
2018-05-31 10:00:00,36.81,36.91,36.53,36.55,241327.0,30.3452,30.4277,30.1144,30.1309,241327.0
2018-05-31 10:30:00,36.55,36.67,36.07,36.12,352307.0,30.1309,30.2298,29.7352,29.7764,352307.0
2018-05-31 11:00:00,36.13,36.5,35.8,35.95,317501.0,29.7847,30.0897,29.5126,29.6363,317501.0
2018-05-31 11:30:00,35.94,36.24,35.82,35.98,168245.0,29.628,29.8753,29.5291,29.661,168245.0
2018-05-31 12:00:00,35.97,36.04,35.88,35.94,92960.0,29.6528,29.7105,29.5786,29.628,92960.0
2018-05-31 12:30:00,35.94,35.96,35.86,35.92,76045.0,29.628,29.6445,29.5621,29.6115,76045.0
2018-05-31 13:00:00,35.93,35.99,35.79,35.85,149498.0,29.6198,29.6692,29.5044,29.5538,149498.0
2018-05-31 13:30:00,35.86,35.93,35.81,35.82,83127.0,29.5621,29.6198,29.5209,29.5291,83127.0
2018-05-31 14:00:00,35.81,36.02,35.78,35.95,119752.0,29.5209,29.694,29.4961,29.6363,119752.0
2018-05-31 14:30:00,35.96,35.97,35.78,35.81,233953.0,29.6445,29.6528,29.4961,29.5209,233953.0
2018-05-31 15:00:00,35.81,35.94,35.8,35.93,258562.0,29.5209,29.628,29.5126,29.6198,258562.0
2018-05-31 15:30:00,35.93,35.96,35.87,35.91,370040.0,29.6198,29.6445,29.5703,29.6033,370040.0
2018-06-01 09:30:00,36.29,36.38,36.14,36.18,249942.0,29.9166,29.9908,29.7929,29.8259,249942.0
2018-06-01 10:00:00,36.17,36.25,35.96,36.1,97384.0,29.8176,29.8836,29.6445,29.7599,97384.0
2018-06-01 10:30:00,36.06,36.2,35.93,36.2,193672.0,29.727,29.8424,29.6198,29.8424,193672.0
2018-06-01 11:00:00,36.19,36.28,36.14,36.19,101551.0,29.8341,29.9083,29.7929,29.8341,101551.0
2018-06-01 11:30:00,36.18,36.3,36.16,36.23,99929.0,29.8259,29.9248,29.8094,29.8671,99929.0
2018-06-01 12:00:00,36.23,36.36,36.22,36.28,88989.0,29.8671,29.9743,29.8589,29.9083,88989.0
2018-06-01 12:30:00,36.29,36.3,36.14,36.2,83318.0,29.9166,29.9248,29.7929,29.8424,83318.0
2018-06-01 13:00:00,36.2,36.27,36.17,36.23,95004.0,29.8424,29.9001,29.8176,29.8671,95004.0
2018-06-01 13:30:00,36.24,36.3,36.22,36.25,98730.0,29.8753,29.9248,29.8589,29.8836,98730.0
2018-06-01 14:00:00,36.25,36.27,36.1,36.14,152423.0,29.8836,29.9001,29.7599,29.7929,152423.0
2018-06-01 14:30:00,36.14,36.27,36.13,36.22,67561.0,29.7929,29.9001,29.7847,29.8589,67561.0
2018-06-01 15:00:00,36.21,36.24,36.13,36.22,103519.0,29.8506,29.8753,29.7847,29.8589,103519.0
2018-06-01 15:30:00,36.21,36.22,36.16,36.2,263784.0,29.8506,29.8589,29.8094,29.8424,263784.0
2018-06-04 09:30:00,35.82,36.14,35.78,36.1,274749.0,29.5291,29.7929,29.4961,29.7599,274749.0
2018-06-04 10:00:00,36.1,36.13,35.77,35.8,112588.0,29.7599,29.7847,29.4879,29.5126,112588.0
2018-06-04 10:30:00,35.79,35.79,35.65,35.7,147679.0,29.5044,29.5044,29.389,29.4302,147679.0
2018-06-04 11:00:00,35.72,35.76,35.6,35.69,150296.0,29.4467,29.4796,29.3477,29.4219,150296.0
2018-06-04 11:30:00,35.7,35.71,35.59,35.63,65515.0,29.4302,29.4384,29.3395,29.3725,65515.0
2018-06-04 12:00:00,35.64,35.64,35.56,35.59,27144.0,29.3807,29.3807,29.3148,29.3395,27144.0
2018-06-04 12:30:00,35.59,35.59,35.48,35.49,46754.0,29.3395,29.3395,29.2488,29.2571,46754.0
2018-06-04 13:00:00,35.49,35.51,35.44,35.5,35478.0,29.2571,29.2735,29.2158,29.2653,35478.0
2018-06-04 13:30:00,35.5,35.5,35.45,35.48,35934.0,29.2653,29.2653,29.2241,29.2488,35934.0
2018-06-04 14:00:00,35.48,35.51,35.43,35.47,42209.0,29.2488,29.2735,29.2076,29.2406,42209.0
2018-06-04 14:30:00,35.47,35.58,35.46,35.57,31354.0,29.2406,29.3313,29.2323,29.323,31354.0
2018-06-04 15:00:00,35.57,35.62,35.56,35.58,82009.0,29.323,29.3642,29.3148,29.3313,82009.0
2018-06-04 15:30:00,35.58,35.74,35.53,35.67,324439.0,29.3313,29.4632,29.29,29.4054,324439.0
2018-06-05 09:30:00,35.37,35.65,35.33,35.61,185872.0,29.1581,29.389,29.1252,29.356,185872.0
2018-06-05 10:00:00,35.62,35.67,35.52,35.65,154299.0,29.3642,29.4054,29.2818,29.389,154299.0
2018-06-05 10:30:00,35.65,35.67,35.42,35.64,122507.0,29.389,29.4054,29.1994,29.3807,122507.0
2018-06-05 11:00:00,35.63,35.7,35.55,35.57,130911.0,29.3725,29.4302,29.3065,29.323,130911.0
2018-06-05 11:30:00,35.57,35.74,35.53,35.73,156103.0,29.323,29.4632,29.29,29.4549,156103.0
2018-06-05 12:00:00,35.73,35.8,35.68,35.79,54813.0,29.4549,29.5126,29.4137,29.5044,54813.0
2018-06-05 12:30:00,35.78,35.81,35.73,35.77,30421.0,29.4961,29.5209,29.4549,29.4879,30421.0
2018-06-05 13:00:00,35.78,35.85,35.76,35.77,55710.0,29.4961,29.5538,29.4796,29.4879,55710.0
2018-06-05 13:30:00,35.77,35.82,35.73,35.8,28832.0,29.4879,29.5291,29.4549,29.5126,28832.0
2018-06-05 14:00:00,35.8,35.8,35.7,35.72,27144.0,29.5126,29.5126,29.4302,29.4467,27144.0
2018-06-05 14:30:00,35.71,35.72,35.63,35.64,40727.0,29.4384,29.4467,29.3725,29.3807,40727.0
2018-06-05 15:00:00,35.65,35.69,35.63,35.67,127266.0,29.389,29.4219,29.3725,29.4054,127266.0
2018-06-05 15:30:00,35.66,35.76,35.65,35.7,136439.0,29.3972,29.4796,29.389,29.4302,136439.0
2018-06-06 09:30:00,35.62,35.88,35.58,35.65,206971.0,29.3642,29.5786,29.3313,29.389,206971.0
2018-06-06 10:00:00,35.68,35.83,35.62,35.73,75007.0,29.4137,29.5373,29.3642,29.4549,75007.0
2018-06-06 10:30:00,35.73,35.74,35.49,35.64,117505.0,29.4549,29.4632,29.2571,29.3807,117505.0
2018-06-06 11:00:00,35.63,35.8,35.63,35.73,127885.0,29.3725,29.5126,29.3725,29.4549,127885.0
2018-06-06 11:30:00,35.73,35.81,35.68,35.8,75288.0,29.4549,29.5209,29.4137,29.5126,75288.0
2018-06-06 12:00:00,35.8,35.81,35.75,35.8,36937.0,29.5126,29.5209,29.4714,29.5126,36937.0
2018-06-06 12:30:00,35.8,35.82,35.78,35.8,20633.0,29.5126,29.5291,29.4961,29.5126,20633.0
2018-06-06 13:00:00,35.81,35.94,35.79,35.93,78566.0,29.5209,29.628,29.5044,29.6198,78566.0
2018-06-06 13:30:00,35.94,36.01,35.94,35.98,66173.0,29.628,29.6857,29.628,29.661,66173.0
2018-06-06 14:00:00,35.99,36.07,35.95,36.07,75212.0,29.6692,29.7352,29.6363,29.7352,75212.0
2018-06-06 14:30:00,36.08,36.19,36.08,36.12,101777.0,29.7434,29.8341,29.7434,29.7764,101777.0
2018-06-06 15:00:00,36.12,36.12,36.0,36.01,79198.0,29.7764,29.7764,29.6775,29.6857,79198.0
2018-06-06 15:30:00,36.01,36.07,35.99,36.05,212533.0,29.6857,29.7352,29.6692,29.7187,212533.0
2018-06-07 09:30:00,36.6,36.62,36.42,36.59,161836.0,30.1721,30.1886,30.0237,30.1639,161836.0
2018-06-07 10:00:00,36.6,36.79,36.56,36.76,112868.0,30.1721,30.3287,30.1391,30.304,112868.0
2018-06-07 10:30:00,36.74,36.74,36.46,36.59,121001.0,30.2875,30.2875,30.0567,30.1639,121001.0
2018-06-07 11:00:00,36.59,36.9,36.55,36.87,247571.0,30.1639,30.4194,30.1309,30.3947,247571.0
2018-06-07 11:30:00,36.87,36.93,36.7,36.78,158218.0,30.3947,30.4442,30.2546,30.3205,158218.0
2018-06-07 12:00:00,36.79,36.84,36.77,36.8,77660.0,30.3287,30.37,30.3123,30.337,77660.0
2018-06-07 12:30:00,36.8,36.82,36.67,36.71,115769.0,30.337,30.3535,30.2298,30.2628,115769.0
2018-06-07 13:00:00,36.7,36.71,36.56,36.57,78181.0,30.2546,30.2628,30.1391,30.1474,78181.0
2018-06-07 13:30:00,36.56,36.57,36.39,36.4,100771.0,30.1391,30.1474,29.999,30.0072,100771.0
2018-06-07 14:00:00,36.4,36.53,36.38,36.49,88712.0,30.0072,30.1144,29.9908,30.0814,88712.0
2018-06-07 14:30:00,36.48,36.54,36.45,36.52,85118.0,30.0732,30.1227,30.0485,30.1062,85118.0
2018-06-07 15:00:00,36.52,36.55,36.44,36.54,212548.0,30.1062,30.1309,30.0402,30.1227,212548.0
2018-06-07 15:30:00,36.54,36.6,36.5,36.52,287458.0,30.1227,30.1721,30.0897,30.1062,287458.0
2018-06-08 09:30:00,36.93,37.01,36.43,36.59,213100.0,30.4442,30.5101,30.032,30.1639,213100.0
2018-06-08 10:00:00,36.59,36.65,36.49,36.57,86302.0,30.1639,30.2133,30.0814,30.1474,86302.0
2018-06-08 10:30:00,36.57,36.64,36.46,36.49,117611.0,30.1474,30.2051,30.0567,30.0814,117611.0
2018-06-08 11:00:00,36.48,36.58,36.38,36.57,73349.0,30.0732,30.1556,29.9908,30.1474,73349.0
2018-06-08 11:30:00,36.57,36.64,36.47,36.54,55324.0,30.1474,30.2051,30.0649,30.1227,55324.0
2018-06-08 12:00:00,36.54,36.61,36.53,36.61,96399.0,30.1227,30.1804,30.1144,30.1804,96399.0
2018-06-08 12:30:00,36.61,36.61,36.47,36.5,54391.0,30.1804,30.1804,30.0649,30.0897,54391.0
2018-06-08 13:00:00,36.5,36.62,36.49,36.62,28064.0,30.0897,30.1886,30.0814,30.1886,28064.0
2018-06-08 13:30:00,36.62,36.69,36.55,36.61,67553.0,30.1886,30.2463,30.1309,30.1804,67553.0
2018-06-08 14:00:00,36.62,36.69,36.62,36.63,55644.0,30.1886,30.2463,30.1886,30.1968,55644.0
2018-06-08 14:30:00,36.63,36.66,36.56,36.57,33994.0,30.1968,30.2216,30.1391,30.1474,33994.0
2018-06-08 15:00:00,36.57,36.65,36.57,36.64,52822.0,30.1474,30.2133,30.1474,30.2051,52822.0
2018-06-08 15:30:00,36.64,36.71,36.62,36.68,183782.0,30.2051,30.2628,30.1886,30.2381,183782.0
2018-06-11 09:30:00,36.86,37.0,36.76,36.91,101747.0,30.3865,30.5019,30.304,30.4277,101747.0
2018-06-11 10:00:00,36.92,37.25,36.92,37.18,202513.0,30.4359,30.708,30.4359,30.6503,202513.0
2018-06-11 10:30:00,37.18,37.21,36.96,37.0,113060.0,30.6503,30.675,30.4689,30.5019,113060.0
2018-06-11 11:00:00,37.01,37.09,36.91,37.0,61452.0,30.5101,30.5761,30.4277,30.5019,61452.0
2018-06-11 11:30:00,37.01,37.2,36.93,37.19,82939.0,30.5101,30.6667,30.4442,30.6585,82939.0
2018-06-11 12:00:00,37.19,37.19,37.07,37.07,47749.0,30.6585,30.6585,30.5596,30.5596,47749.0
2018-06-11 12:30:00,37.08,37.08,36.99,37.05,27019.0,30.5678,30.5678,30.4936,30.5431,27019.0
2018-06-11 13:00:00,37.05,37.1,37.04,37.06,37457.0,30.5431,30.5843,30.5348,30.5513,37457.0
2018-06-11 13:30:00,37.06,37.07,37.01,37.03,27546.0,30.5513,30.5596,30.5101,30.5266,27546.0
2018-06-11 14:00:00,37.04,37.11,37.02,37.09,48119.0,30.5348,30.5925,30.5184,30.5761,48119.0
2018-06-11 14:30:00,37.08,37.22,37.08,37.21,46837.0,30.5678,30.6832,30.5678,30.675,46837.0
2018-06-11 15:00:00,37.22,37.26,37.16,37.18,65599.0,30.6832,30.7162,30.6338,30.6503,65599.0
2018-06-11 15:30:00,37.18,37.23,37.05,37.06,283901.0,30.6503,30.6915,30.5431,30.5513,283901.0
2018-06-12 09:30:00,37.08,37.13,36.83,37.0,71755.0,30.5678,30.609,30.3617,30.5019,71755.0
2018-06-12 10:00:00,37.0,37.14,36.98,36.98,51443.0,30.5019,30.6173,30.4854,30.4854,51443.0
2018-06-12 10:30:00,36.98,37.07,36.98,37.05,37572.0,30.4854,30.5596,30.4854,30.5431,37572.0
2018-06-12 11:00:00,37.05,37.08,36.94,37.05,59833.0,30.5431,30.5678,30.4524,30.5431,59833.0
2018-06-12 11:30:00,37.07,37.07,36.82,37.01,94924.0,30.5596,30.5596,30.3535,30.5101,94924.0
2018-06-12 12:00:00,37.01,37.14,37.01,37.11,50949.0,30.5101,30.6173,30.5101,30.5925,50949.0
2018-06-12 12:30:00,37.11,37.15,37.09,37.12,54706.0,30.5925,30.6255,30.5761,30.6008,54706.0
2018-06-12 13:00:00,37.11,37.12,37.06,37.08,50702.0,30.5925,30.6008,30.5513,30.5678,50702.0
2018-06-12 13:30:00,37.08,37.09,36.91,36.94,69899.0,30.5678,30.5761,30.4277,30.4524,69899.0
2018-06-12 14:00:00,36.92,36.92,36.69,36.76,154423.0,30.4359,30.4359,30.2463,30.304,154423.0
2018-06-12 14:30:00,36.76,36.88,36.73,36.8,66489.0,30.304,30.4029,30.2793,30.337,66489.0
2018-06-12 15:00:00,36.8,36.83,36.66,36.66,334357.0,30.337,30.3617,30.2216,30.2216,334357.0
2018-06-12 15:30:00,36.66,36.7,36.56,36.64,475790.0,30.2216,30.2546,30.1391,30.2051,475790.0
2018-06-13 09:30:00,36.76,36.82,36.46,36.5,125607.0,30.304,30.3535,30.0567,30.0897,125607.0
2018-06-13 10:00:00,36.48,36.57,36.44,36.55,68075.0,30.0732,30.1474,30.0402,30.1309,68075.0
2018-06-13 10:30:00,36.55,36.69,36.55,36.63,143562.0,30.1309,30.2463,30.1309,30.1968,143562.0
2018-06-13 11:00:00,36.64,36.7,36.59,36.63,53036.0,30.2051,30.2546,30.1639,30.1968,53036.0
2018-06-13 11:30:00,36.63,36.67,36.53,36.53,22642.0,30.1968,30.2298,30.1144,30.1144,22642.0
2018-06-13 12:00:00,36.53,36.53,36.44,36.46,25350.0,30.1144,30.1144,30.0402,30.0567,25350.0
2018-06-13 12:30:00,36.47,36.48,36.37,36.38,27380.0,30.0649,30.0732,29.9825,29.9908,27380.0
2018-06-13 13:00:00,36.38,36.52,36.36,36.52,29122.0,29.9908,30.1062,29.9743,30.1062,29122.0
2018-06-13 13:30:00,36.52,36.61,36.52,36.6,45879.0,30.1062,30.1804,30.1062,30.1721,45879.0
2018-06-13 14:00:00,36.58,36.6,36.35,36.46,48322.0,30.1556,30.1721,29.966,30.0567,48322.0
2018-06-13 14:30:00,36.46,36.6,36.39,36.59,43894.0,30.0567,30.1721,29.999,30.1639,43894.0
2018-06-13 15:00:00,36.6,36.71,36.5,36.52,70179.0,30.1721,30.2628,30.0897,30.1062,70179.0
2018-06-13 15:30:00,36.52,36.55,36.39,36.39,175649.0,30.1062,30.1309,29.999,29.999,175649.0
2018-06-14 09:30:00,36.73,36.74,36.56,36.72,218177.0,30.2793,30.2875,30.1391,30.271,218177.0
2018-06-14 10:00:00,36.72,36.83,36.6,36.61,130729.0,30.271,30.3617,30.1721,30.1804,130729.0
2018-06-14 10:30:00,36.6,36.65,36.49,36.65,200465.0,30.1721,30.2133,30.0814,30.2133,200465.0
2018-06-14 11:00:00,36.64,36.8,36.62,36.79,127285.0,30.2051,30.337,30.1886,30.3287,127285.0
2018-06-14 11:30:00,36.79,36.9,36.68,36.86,83758.0,30.3287,30.4194,30.2381,30.3865,83758.0
2018-06-14 12:00:00,36.87,36.87,36.74,36.75,31981.0,30.3947,30.3947,30.2875,30.2958,31981.0
2018-06-14 12:30:00,36.74,36.91,36.73,36.83,66026.0,30.2875,30.4277,30.2793,30.3617,66026.0
2018-06-14 13:00:00,36.82,36.88,36.81,36.83,25334.0,30.3535,30.4029,30.3452,30.3617,25334.0
2018-06-14 13:30:00,36.83,36.84,36.78,36.8,36231.0,30.3617,30.37,30.3205,30.337,36231.0
2018-06-14 14:00:00,36.81,36.86,36.78,36.84,33007.0,30.3452,30.3865,30.3205,30.37,33007.0
2018-06-14 14:30:00,36.84,36.86,36.7,36.71,59428.0,30.37,30.3865,30.2546,30.2628,59428.0
2018-06-14 15:00:00,36.71,36.73,36.64,36.66,77071.0,30.2628,30.2793,30.2051,30.2216,77071.0
2018-06-14 15:30:00,36.66,36.76,36.66,36.72,112389.0,30.2216,30.304,30.2216,30.271,112389.0
2018-06-15 09:30:00,35.92,35.95,35.37,35.41,232427.0,29.6115,29.6363,29.1581,29.1911,232427.0
2018-06-15 10:00:00,35.41,35.41,35.11,35.24,153672.0,29.1911,29.1911,28.9438,29.051,153672.0
2018-06-15 10:30:00,35.25,35.26,35.01,35.2,112656.0,29.0592,29.0675,28.8614,29.018,112656.0
2018-06-15 11:00:00,35.2,35.24,35.08,35.16,159036.0,29.018,29.051,28.9191,28.985,159036.0
2018-06-15 11:30:00,35.15,35.2,34.98,35.18,211605.0,28.9768,29.018,28.8366,29.0015,211605.0
2018-06-15 12:00:00,35.18,35.26,35.17,35.24,125546.0,29.0015,29.0675,28.9933,29.051,125546.0
2018-06-15 12:30:00,35.23,35.27,35.21,35.23,83692.0,29.0427,29.0757,29.0262,29.0427,83692.0
2018-06-15 13:00:00,35.23,35.26,35.19,35.22,103402.0,29.0427,29.0675,29.0097,29.0345,103402.0
2018-06-15 13:30:00,35.22,35.25,35.14,35.21,68327.0,29.0345,29.0592,28.9685,29.0262,68327.0
2018-06-15 14:00:00,35.21,35.25,35.18,35.25,83230.0,29.0262,29.0592,29.0015,29.0592,83230.0
2018-06-15 14:30:00,35.25,35.46,35.24,35.45,154576.0,29.0592,29.2323,29.051,29.2241,154576.0
2018-06-15 15:00:00,35.46,35.46,35.34,35.39,221018.0,29.2323,29.2323,29.1334,29.1746,221018.0
2018-06-15 15:30:00,35.39,35.46,35.34,35.43,749197.0,29.1746,29.2323,29.1334,29.2076,749197.0
2018-06-18 09:30:00,34.67,35.3,34.67,35.07,441082.0,28.5811,29.1004,28.5811,28.9108,441082.0
2018-06-18 10:00:00,35.05,35.08,34.91,34.97,158306.0,28.8943,28.9191,28.7789,28.8284,158306.0
2018-06-18 10:30:00,34.97,35.14,34.95,35.01,121763.0,28.8284,28.9685,28.8119,28.8614,121763.0
2018-06-18 11:00:00,35.01,35.08,34.98,35.04,125997.0,28.8614,28.9191,28.8366,28.8861,125997.0
2018-06-18 11:30:00,35.05,35.09,34.95,34.96,68143.0,28.8943,28.9273,28.8119,28.8201,68143.0
2018-06-18 12:00:00,34.96,35.01,34.94,34.95,60161.0,28.8201,28.8614,28.8037,28.8119,60161.0
2018-06-18 12:30:00,34.95,34.98,34.88,34.92,40835.0,28.8119,28.8366,28.7542,28.7872,40835.0
2018-06-18 13:00:00,34.92,35.01,34.88,34.99,76686.0,28.7872,28.8614,28.7542,28.8449,76686.0
2018-06-18 13:30:00,35.0,35.08,34.99,35.08,61316.0,28.8531,28.9191,28.8449,28.9191,61316.0
2018-06-18 14:00:00,35.08,35.17,35.05,35.05,119230.0,28.9191,28.9933,28.8943,28.8943,119230.0
2018-06-18 14:30:00,35.05,35.05,34.9,34.95,74564.0,28.8943,28.8943,28.7707,28.8119,74564.0
2018-06-18 15:00:00,34.94,34.95,34.87,34.87,79259.0,28.8037,28.8119,28.7459,28.7459,79259.0
2018-06-18 15:30:00,34.88,34.95,34.78,34.85,461366.0,28.7542,28.8119,28.6718,28.7295,461366.0
2018-06-19 09:30:00,34.54,34.64,34.33,34.61,284578.0,28.4739,28.5563,28.3008,28.5316,284578.0
2018-06-19 10:00:00,34.59,34.62,34.42,34.46,174659.0,28.5151,28.5399,28.375,28.408,174659.0
2018-06-19 10:30:00,34.45,34.53,34.31,34.49,126284.0,28.3997,28.4657,28.2843,28.4327,126284.0
2018-06-19 11:00:00,34.49,34.69,34.46,34.64,99138.0,28.4327,28.5976,28.408,28.5563,99138.0
2018-06-19 11:30:00,34.65,34.75,34.56,34.73,72424.0,28.5646,28.647,28.4904,28.6305,72424.0
2018-06-19 12:00:00,34.74,34.78,34.64,34.72,64558.0,28.6388,28.6718,28.5563,28.6223,64558.0
2018-06-19 12:30:00,34.72,34.72,34.61,34.67,35766.0,28.6223,28.6223,28.5316,28.5811,35766.0
2018-06-19 13:00:00,34.67,34.7,34.58,34.59,37014.0,28.5811,28.6058,28.5069,28.5151,37014.0
2018-06-19 13:30:00,34.59,34.69,34.56,34.62,55019.0,28.5151,28.5976,28.4904,28.5399,55019.0
2018-06-19 14:00:00,34.61,34.73,34.61,34.72,44937.0,28.5316,28.6305,28.5316,28.6223,44937.0
2018-06-19 14:30:00,34.71,34.73,34.62,34.65,56443.0,28.614,28.6305,28.5399,28.5646,56443.0
2018-06-19 15:00:00,34.64,34.64,34.54,34.61,68789.0,28.5563,28.5563,28.4739,28.5316,68789.0
2018-06-19 15:30:00,34.61,34.68,34.6,34.67,224457.0,28.5316,28.5893,28.5234,28.5811,224457.0
2018-06-20 09:30:00,34.92,34.99,34.72,34.78,114179.0,28.7872,28.8449,28.6223,28.6718,114179.0
2018-06-20 10:00:00,34.78,34.89,34.68,34.72,35141.0,28.6718,28.7624,28.5893,28.6223,35141.0
2018-06-20 10:30:00,34.71,34.83,34.54,34.63,73575.0,28.614,28.713,28.4739,28.5481,73575.0
2018-06-20 11:00:00,34.63,34.79,34.57,34.73,44415.0,28.5481,28.68,28.4986,28.6305,44415.0
2018-06-20 11:30:00,34.74,34.82,34.68,34.8,67949.0,28.6388,28.7047,28.5893,28.6882,67949.0
2018-06-20 12:00:00,34.8,34.85,34.65,34.66,46711.0,28.6882,28.7295,28.5646,28.5728,46711.0
2018-06-20 12:30:00,34.65,34.73,34.65,34.72,30560.0,28.5646,28.6305,28.5646,28.6223,30560.0
2018-06-20 13:00:00,34.73,34.79,34.71,34.78,23504.0,28.6305,28.68,28.614,28.6718,23504.0
2018-06-20 13:30:00,34.79,35.09,34.78,35.09,213899.0,28.68,28.9273,28.6718,28.9273,213899.0
2018-06-20 14:00:00,35.09,35.24,35.07,35.19,181630.0,28.9273,29.051,28.9108,29.0097,181630.0
2018-06-20 14:30:00,35.19,35.32,35.14,35.32,217271.0,29.0097,29.1169,28.9685,29.1169,217271.0
2018-06-20 15:00:00,35.31,35.38,35.18,35.32,208930.0,29.1087,29.1664,29.0015,29.1169,208930.0
2018-06-20 15:30:00,35.33,35.36,35.11,35.12,446698.0,29.1252,29.1499,28.9438,28.952,446698.0
2018-06-21 09:30:00,34.8,34.81,34.61,34.61,546198.0,28.6882,28.6965,28.5316,28.5316,546198.0
2018-06-21 10:00:00,34.61,34.78,34.55,34.78,65611.0,28.5316,28.6718,28.4821,28.6718,65611.0
2018-06-21 10:30:00,34.78,34.83,34.7,34.75,232795.0,28.6718,28.713,28.6058,28.647,232795.0
2018-06-21 11:00:00,34.75,34.82,34.67,34.68,343510.0,28.647,28.7047,28.5811,28.5893,343510.0
2018-06-21 11:30:00,34.69,34.79,34.68,34.73,104962.0,28.5976,28.68,28.5893,28.6305,104962.0
2018-06-21 12:00:00,34.73,34.76,34.58,34.6,44944.0,28.6305,28.6553,28.5069,28.5234,44944.0
2018-06-21 12:30:00,34.6,34.61,34.54,34.59,35955.0,28.5234,28.5316,28.4739,28.5151,35955.0
2018-06-21 13:00:00,34.59,34.82,34.58,34.78,125477.0,28.5151,28.7047,28.5069,28.6718,125477.0
2018-06-21 13:30:00,34.79,34.81,34.75,34.79,186397.0,28.68,28.6965,28.647,28.68,186397.0
2018-06-21 14:00:00,34.79,34.82,34.69,34.76,112227.0,28.68,28.7047,28.5976,28.6553,112227.0
2018-06-21 14:30:00,34.77,34.81,34.62,34.62,86671.0,28.6635,28.6965,28.5399,28.5399,86671.0
2018-06-21 15:00:00,34.62,34.71,34.61,34.66,75274.0,28.5399,28.614,28.5316,28.5728,75274.0
2018-06-21 15:30:00,34.66,34.7,34.54,34.65,255967.0,28.5728,28.6058,28.4739,28.5646,255967.0
2018-06-22 09:30:00,36.37,36.52,36.28,36.45,283702.0,29.9825,30.1062,29.9083,30.0485,283702.0
2018-06-22 10:00:00,36.45,36.61,36.34,36.35,334044.0,30.0485,30.1804,29.9578,29.966,334044.0
2018-06-22 10:30:00,36.33,36.47,36.15,36.45,201651.0,29.9495,30.0649,29.8011,30.0485,201651.0
2018-06-22 11:00:00,36.45,36.59,36.45,36.49,155656.0,30.0485,30.1639,30.0485,30.0814,155656.0
2018-06-22 11:30:00,36.47,36.6,36.43,36.54,73660.0,30.0649,30.1721,30.032,30.1227,73660.0
2018-06-22 12:00:00,36.54,36.68,36.53,36.59,72121.0,30.1227,30.2381,30.1144,30.1639,72121.0
2018-06-22 12:30:00,36.59,36.7,36.56,36.68,53419.0,30.1639,30.2546,30.1391,30.2381,53419.0
2018-06-22 13:00:00,36.68,36.73,36.63,36.67,48446.0,30.2381,30.2793,30.1968,30.2298,48446.0
2018-06-22 13:30:00,36.67,36.69,36.6,36.68,59772.0,30.2298,30.2463,30.1721,30.2381,59772.0
2018-06-22 14:00:00,36.69,36.7,36.55,36.56,52496.0,30.2463,30.2546,30.1309,30.1391,52496.0
2018-06-22 14:30:00,36.55,36.55,36.48,36.51,56933.0,30.1309,30.1309,30.0732,30.0979,56933.0
2018-06-22 15:00:00,36.51,36.52,36.38,36.38,107718.0,30.0979,30.1062,29.9908,29.9908,107718.0
2018-06-22 15:30:00,36.37,36.49,36.37,36.44,304045.0,29.9825,30.0814,29.9825,30.0402,304045.0
2018-06-25 09:30:00,36.31,36.37,35.81,35.89,364665.0,29.933,29.9825,29.5209,29.5868,364665.0
2018-06-25 10:00:00,35.9,35.9,35.53,35.67,303558.0,29.5951,29.5951,29.29,29.4054,303558.0
2018-06-25 10:30:00,35.68,35.68,35.35,35.49,135353.0,29.4137,29.4137,29.1416,29.2571,135353.0
2018-06-25 11:00:00,35.49,35.49,35.17,35.25,150664.0,29.2571,29.2571,28.9933,29.0592,150664.0
2018-06-25 11:30:00,35.25,35.28,35.12,35.13,154387.0,29.0592,29.0839,28.952,28.9603,154387.0
2018-06-25 12:00:00,35.14,35.18,35.06,35.1,191904.0,28.9685,29.0015,28.9026,28.9356,191904.0
2018-06-25 12:30:00,35.11,35.25,35.1,35.22,109600.0,28.9438,29.0592,28.9356,29.0345,109600.0
2018-06-25 13:00:00,35.22,35.29,35.16,35.19,88442.0,29.0345,29.0922,28.985,29.0097,88442.0
2018-06-25 13:30:00,35.19,35.26,35.19,35.2,136436.0,29.0097,29.0675,29.0097,29.018,136436.0
2018-06-25 14:00:00,35.2,35.22,35.17,35.19,44399.0,29.018,29.0345,28.9933,29.0097,44399.0
2018-06-25 14:30:00,35.2,35.22,35.08,35.11,58936.0,29.018,29.0345,28.9191,28.9438,58936.0
2018-06-25 15:00:00,35.11,35.23,35.1,35.23,76348.0,28.9438,29.0427,28.9356,29.0427,76348.0
2018-06-25 15:30:00,35.22,35.38,35.2,35.31,238341.0,29.0345,29.1664,29.018,29.1087,238341.0
2018-06-26 09:30:00,35.21,35.29,34.99,35.08,131103.0,29.0262,29.0922,28.8449,28.9191,131103.0
2018-06-26 10:00:00,35.07,35.13,34.95,34.95,224104.0,28.9108,28.9603,28.8119,28.8119,224104.0
2018-06-26 10:30:00,34.94,35.11,34.89,35.08,73339.0,28.8037,28.9438,28.7624,28.9191,73339.0
2018-06-26 11:00:00,35.07,35.35,35.03,35.32,106722.0,28.9108,29.1416,28.8778,29.1169,106722.0
2018-06-26 11:30:00,35.32,35.5,35.22,35.44,70651.0,29.1169,29.2653,29.0345,29.2158,70651.0
2018-06-26 12:00:00,35.44,35.5,35.38,35.48,58179.0,29.2158,29.2653,29.1664,29.2488,58179.0
2018-06-26 12:30:00,35.49,35.53,35.47,35.49,39678.0,29.2571,29.29,29.2406,29.2571,39678.0
2018-06-26 13:00:00,35.48,35.5,35.42,35.45,27658.0,29.2488,29.2653,29.1994,29.2241,27658.0
2018-06-26 13:30:00,35.46,35.48,35.43,35.45,30535.0,29.2323,29.2488,29.2076,29.2241,30535.0
2018-06-26 14:00:00,35.46,35.52,35.41,35.48,39094.0,29.2323,29.2818,29.1911,29.2488,39094.0
2018-06-26 14:30:00,35.47,35.56,35.45,35.55,56421.0,29.2406,29.3148,29.2241,29.3065,56421.0
2018-06-26 15:00:00,35.55,35.63,35.49,35.61,80995.0,29.3065,29.3725,29.2571,29.356,80995.0
2018-06-26 15:30:00,35.62,35.72,35.59,35.67,349761.0,29.3642,29.4467,29.3395,29.4054,349761.0
2018-06-27 09:30:00,36.74,37.26,36.68,37.07,349227.0,30.2875,30.7162,30.2381,30.5596,349227.0
2018-06-27 10:00:00,37.07,37.17,37.01,37.03,188018.0,30.5596,30.642,30.5101,30.5266,188018.0
2018-06-27 10:30:00,37.01,37.33,37.01,37.17,226633.0,30.5101,30.7739,30.5101,30.642,226633.0
2018-06-27 11:00:00,37.17,37.19,36.76,36.76,191759.0,30.642,30.6585,30.304,30.304,191759.0
2018-06-27 11:30:00,36.74,36.81,36.59,36.68,103132.0,30.2875,30.3452,30.1639,30.2381,103132.0
2018-06-27 12:00:00,36.68,37.0,36.67,36.92,162683.0,30.2381,30.5019,30.2298,30.4359,162683.0
2018-06-27 12:30:00,36.93,36.94,36.71,36.76,57916.0,30.4442,30.4524,30.2628,30.304,57916.0
2018-06-27 13:00:00,36.77,36.8,36.66,36.72,62345.0,30.3123,30.337,30.2216,30.271,62345.0
2018-06-27 13:30:00,36.71,36.76,36.67,36.71,73720.0,30.2628,30.304,30.2298,30.2628,73720.0
2018-06-27 14:00:00,36.7,36.83,36.69,36.73,84589.0,30.2546,30.3617,30.2463,30.2793,84589.0
2018-06-27 14:30:00,36.71,36.78,36.57,36.58,106553.0,30.2628,30.3205,30.1474,30.1556,106553.0
2018-06-27 15:00:00,36.58,36.61,36.44,36.58,281914.0,30.1556,30.1804,30.0402,30.1556,281914.0
2018-06-27 15:30:00,36.58,36.76,36.49,36.5,1085687.0,30.1556,30.304,30.0814,30.0897,1085687.0
2018-06-28 09:30:00,36.46,36.53,36.2,36.31,234865.0,30.0567,30.1144,29.8424,29.933,234865.0
2018-06-28 10:00:00,36.33,36.52,36.33,36.48,143085.0,29.9495,30.1062,29.9495,30.0732,143085.0
2018-06-28 10:30:00,36.48,36.72,36.45,36.7,138457.0,30.0732,30.271,30.0485,30.2546,138457.0
2018-06-28 11:00:00,36.71,36.75,36.48,36.55,289339.0,30.2628,30.2958,30.0732,30.1309,289339.0
2018-06-28 11:30:00,36.54,36.6,36.36,36.49,295369.0,30.1227,30.1721,29.9743,30.0814,295369.0
2018-06-28 12:00:00,36.5,36.53,36.41,36.43,44066.0,30.0897,30.1144,30.0155,30.032,44066.0
2018-06-28 12:30:00,36.43,36.54,36.4,36.53,61409.0,30.032,30.1227,30.0072,30.1144,61409.0
2018-06-28 13:00:00,36.53,36.81,36.52,36.76,146292.0,30.1144,30.3452,30.1062,30.304,146292.0
2018-06-28 13:30:00,36.76,36.88,36.73,36.73,102408.0,30.304,30.4029,30.2793,30.2793,102408.0
2018-06-28 14:00:00,36.72,36.73,36.59,36.6,60362.0,30.271,30.2793,30.1639,30.1721,60362.0
2018-06-28 14:30:00,36.59,36.61,36.45,36.6,71846.0,30.1639,30.1804,30.0485,30.1721,71846.0
2018-06-28 15:00:00,36.61,36.75,36.59,36.7,119528.0,30.1804,30.2958,30.1639,30.2546,119528.0
2018-06-28 15:30:00,36.71,36.71,36.53,36.58,147939.0,30.2628,30.2628,30.1144,30.1556,147939.0
2018-06-29 09:30:00,36.53,37.05,36.52,36.9,158637.0,30.1144,30.5431,30.1062,30.4194,158637.0
2018-06-29 10:00:00,36.91,37.02,36.83,36.93,110441.0,30.4277,30.5184,30.3617,30.4442,110441.0
2018-06-29 10:30:00,36.92,36.93,36.78,36.91,75931.0,30.4359,30.4442,30.3205,30.4277,75931.0
2018-06-29 11:00:00,36.9,36.92,36.77,36.83,108434.0,30.4194,30.4359,30.3123,30.3617,108434.0
2018-06-29 11:30:00,36.83,36.84,36.65,36.69,101536.0,30.3617,30.37,30.2133,30.2463,101536.0
2018-06-29 12:00:00,36.69,36.74,36.63,36.66,87501.0,30.2463,30.2875,30.1968,30.2216,87501.0
2018-06-29 12:30:00,36.66,36.73,36.65,36.72,68111.0,30.2216,30.2793,30.2133,30.271,68111.0
2018-06-29 13:00:00,36.72,36.86,36.66,36.67,199592.0,30.271,30.3865,30.2216,30.2298,199592.0
2018-06-29 13:30:00,36.66,36.68,36.56,36.58,49521.0,30.2216,30.2381,30.1391,30.1556,49521.0
2018-06-29 14:00:00,36.58,36.62,36.56,36.59,88943.0,30.1556,30.1886,30.1391,30.1639,88943.0
2018-06-29 14:30:00,36.58,36.59,36.53,36.57,56283.0,30.1556,30.1639,30.1144,30.1474,56283.0
2018-06-29 15:00:00,36.57,36.61,36.53,36.54,102671.0,30.1474,30.1804,30.1144,30.1227,102671.0
2018-06-29 15:30:00,36.53,36.53,36.37,36.38,200722.0,30.1144,30.1144,29.9825,29.9908,200722.0
2018-07-02 09:30:00,36.36,36.4,36.0,36.23,253359.0,29.9743,30.0072,29.6775,29.8671,253359.0
2018-07-02 10:00:00,36.22,36.47,36.09,36.37,152139.0,29.8589,30.0649,29.7517,29.9825,152139.0
2018-07-02 10:30:00,36.37,36.57,36.37,36.5,172621.0,29.9825,30.1474,29.9825,30.0897,172621.0
2018-07-02 11:00:00,36.5,36.62,36.31,36.32,152165.0,30.0897,30.1886,29.933,29.9413,152165.0
2018-07-02 11:30:00,36.32,36.4,36.26,36.37,119028.0,29.9413,30.0072,29.8918,29.9825,119028.0
2018-07-02 12:00:00,36.37,36.46,36.34,36.45,94949.0,29.9825,30.0567,29.9578,30.0485,94949.0
2018-07-02 12:30:00,36.45,36.53,36.39,36.39,64218.0,30.0485,30.1144,29.999,29.999,64218.0
2018-07-02 13:00:00,36.38,36.41,36.22,36.23,68953.0,29.9908,30.0155,29.8589,29.8671,68953.0
2018-07-02 13:30:00,36.23,36.38,36.18,36.35,75395.0,29.8671,29.9908,29.8259,29.966,75395.0
2018-07-02 14:00:00,36.36,36.43,36.26,36.43,81712.0,29.9743,30.032,29.8918,30.032,81712.0
2018-07-02 14:30:00,36.42,36.53,36.39,36.52,79212.0,30.0237,30.1144,29.999,30.1062,79212.0
2018-07-02 15:00:00,36.53,36.54,36.38,36.43,161526.0,30.1144,30.1227,29.9908,30.032,161526.0
2018-07-02 15:30:00,36.42,36.56,36.38,36.47,298264.0,30.0237,30.1391,29.9908,30.0649,298264.0
2018-07-03 09:30:00,37.06,37.36,37.01,37.1,194281.0,30.5513,30.7986,30.5101,30.5843,194281.0
2018-07-03 10:00:00,37.1,37.21,36.94,37.05,136818.0,30.5843,30.675,30.4524,30.5431,136818.0
2018-07-03 10:30:00,37.05,37.08,36.85,36.89,83690.0,30.5431,30.5678,30.3782,30.4112,83690.0
2018-07-03 11:00:00,36.89,37.14,36.89,37.03,241269.0,30.4112,30.6173,30.4112,30.5266,241269.0
2018-07-03 11:30:00,37.03,37.2,37.01,37.2,232560.0,30.5266,30.6667,30.5101,30.6667,232560.0
2018-07-03 12:00:00,37.19,37.22,37.03,37.03,212861.0,30.6585,30.6832,30.5266,30.5266,212861.0
2018-07-03 12:30:00,37.03,37.06,36.92,37.03,114080.0,30.5266,30.5513,30.4359,30.5266,114080.0
2018-07-05 09:30:00,37.35,37.46,37.22,37.27,144175.0,30.7904,30.8811,30.6832,30.7244,144175.0
2018-07-05 10:00:00,37.27,37.35,37.22,37.28,186058.0,30.7244,30.7904,30.6832,30.7327,186058.0
2018-07-05 10:30:00,37.26,37.31,37.18,37.21,93359.0,30.7162,30.7574,30.6503,30.675,93359.0
2018-07-05 11:00:00,37.19,37.3,37.07,37.23,173135.0,30.6585,30.7492,30.5596,30.6915,173135.0
2018-07-05 11:30:00,37.22,37.3,37.21,37.22,101711.0,30.6832,30.7492,30.675,30.6832,101711.0
2018-07-05 12:00:00,37.21,37.3,37.19,37.19,53608.0,30.675,30.7492,30.6585,30.6585,53608.0
2018-07-05 12:30:00,37.18,37.2,37.12,37.18,166633.0,30.6503,30.6667,30.6008,30.6503,166633.0
2018-07-05 13:00:00,37.19,37.26,37.18,37.21,23894.0,30.6585,30.7162,30.6503,30.675,23894.0
2018-07-05 13:30:00,37.22,37.22,37.13,37.14,65083.0,30.6832,30.6832,30.609,30.6173,65083.0
2018-07-05 14:00:00,37.15,37.23,37.03,37.11,53090.0,30.6255,30.6915,30.5266,30.5925,53090.0
2018-07-05 14:30:00,37.11,37.11,37.05,37.09,47016.0,30.5925,30.5925,30.5431,30.5761,47016.0
2018-07-05 15:00:00,37.09,37.12,37.06,37.11,45504.0,30.5761,30.6008,30.5513,30.5925,45504.0
2018-07-05 15:30:00,37.11,37.15,37.09,37.1,176891.0,30.5925,30.6255,30.5761,30.5843,176891.0
2018-07-06 09:30:00,37.3,37.34,37.11,37.34,199191.0,30.7492,30.7822,30.5925,30.7822,199191.0
2018-07-06 10:00:00,37.33,37.49,37.28,37.49,80810.0,30.7739,30.9058,30.7327,30.9058,80810.0
2018-07-06 10:30:00,37.5,37.55,37.42,37.52,60020.0,30.9141,30.9553,30.8481,30.9305,60020.0
2018-07-06 11:00:00,37.53,37.56,37.4,37.51,62483.0,30.9388,30.9635,30.8316,30.9223,62483.0
2018-07-06 11:30:00,37.52,37.66,37.52,37.59,101437.0,30.9305,31.046,30.9305,30.9882,101437.0
2018-07-06 12:00:00,37.59,37.65,37.58,37.64,41750.0,30.9882,31.0377,30.98,31.0295,41750.0
2018-07-06 12:30:00,37.64,37.66,37.57,37.6,25550.0,31.0295,31.046,30.9718,30.9965,25550.0
2018-07-06 13:00:00,37.6,37.73,37.6,37.72,37300.0,30.9965,31.1037,30.9965,31.0954,37300.0
2018-07-06 13:30:00,37.72,37.74,37.67,37.7,41649.0,31.0954,31.1119,31.0542,31.0789,41649.0
2018-07-06 14:00:00,37.7,37.74,37.65,37.73,85137.0,31.0789,31.1119,31.0377,31.1037,85137.0
2018-07-06 14:30:00,37.73,37.73,37.64,37.7,41351.0,31.1037,31.1037,31.0295,31.0789,41351.0
2018-07-06 15:00:00,37.7,37.77,37.69,37.74,62356.0,31.0789,31.1366,31.0707,31.1119,62356.0
2018-07-06 15:30:00,37.73,37.74,37.64,37.68,157890.0,31.1037,31.1119,31.0295,31.0624,157890.0
2018-07-09 09:30:00,38.6,38.78,38.49,38.62,175771.0,31.8209,31.9693,31.7302,31.8374,175771.0
2018-07-09 10:00:00,38.62,38.65,38.49,38.54,165324.0,31.8374,31.8621,31.7302,31.7714,165324.0
2018-07-09 10:30:00,38.54,38.79,38.54,38.75,152396.0,31.7714,31.9775,31.7714,31.9445,152396.0
2018-07-09 11:00:00,38.74,38.78,38.55,38.58,134756.0,31.9363,31.9693,31.7796,31.8044,134756.0
2018-07-09 11:30:00,38.57,38.61,38.4,38.43,41780.0,31.7961,31.8291,31.656,31.6807,41780.0
2018-07-09 12:00:00,38.43,38.56,38.43,38.52,32069.0,31.6807,31.7879,31.6807,31.7549,32069.0
2018-07-09 12:30:00,38.52,38.58,38.48,38.57,36875.0,31.7549,31.8044,31.7219,31.7961,36875.0
2018-07-09 13:00:00,38.58,38.66,38.58,38.66,28822.0,31.8044,31.8703,31.8044,31.8703,28822.0
2018-07-09 13:30:00,38.67,38.67,38.59,38.62,37650.0,31.8786,31.8786,31.8126,31.8374,37650.0
2018-07-09 14:00:00,38.62,38.78,38.61,38.78,27034.0,31.8374,31.9693,31.8291,31.9693,27034.0
2018-07-09 14:30:00,38.78,38.79,38.72,38.72,17717.0,31.9693,31.9775,31.9198,31.9198,17717.0
2018-07-09 15:00:00,38.73,38.77,38.69,38.69,33845.0,31.928,31.961,31.8951,31.8951,33845.0
2018-07-09 15:30:00,38.69,38.73,38.63,38.72,143128.0,31.8951,31.928,31.8456,31.9198,143128.0
2018-07-10 09:30:00,38.75,39.04,38.74,38.89,133721.0,31.9445,32.1836,31.9363,32.0599,133721.0
2018-07-10 10:00:00,38.9,38.92,38.69,38.73,106079.0,32.0682,32.0847,31.8951,31.928,106079.0
2018-07-10 10:30:00,38.73,38.8,38.62,38.67,150450.0,31.928,31.9857,31.8374,31.8786,150450.0
2018-07-10 11:00:00,38.68,38.73,38.65,38.69,65326.0,31.8868,31.928,31.8621,31.8951,65326.0
2018-07-10 11:30:00,38.69,38.73,38.62,38.67,43107.0,31.8951,31.928,31.8374,31.8786,43107.0
2018-07-10 12:00:00,38.67,38.68,38.58,38.65,56601.0,31.8786,31.8868,31.8044,31.8621,56601.0
2018-07-10 12:30:00,38.65,38.68,38.64,38.68,47330.0,31.8621,31.8868,31.8538,31.8868,47330.0
2018-07-10 13:00:00,38.69,38.75,38.69,38.73,58082.0,31.8951,31.9445,31.8951,31.928,58082.0
2018-07-10 13:30:00,38.73,38.76,38.71,38.75,137706.0,31.928,31.9528,31.9115,31.9445,137706.0
2018-07-10 14:00:00,38.75,38.8,38.74,38.78,57202.0,31.9445,31.9857,31.9363,31.9693,57202.0
2018-07-10 14:30:00,38.79,38.79,38.7,38.72,59855.0,31.9775,31.9775,31.9033,31.9198,59855.0
2018-07-10 15:00:00,38.72,38.8,38.71,38.77,33198.0,31.9198,31.9857,31.9115,31.961,33198.0
2018-07-10 15:30:00,38.76,38.89,38.76,38.83,113341.0,31.9528,32.0599,31.9528,32.0105,113341.0
2018-07-11 09:30:00,36.92,37.27,36.9,37.12,540246.0,30.4359,30.7244,30.4194,30.6008,540246.0
2018-07-11 10:00:00,37.12,37.46,37.07,37.4,215008.0,30.6008,30.8811,30.5596,30.8316,215008.0
2018-07-11 10:30:00,37.41,37.59,37.36,37.52,336736.0,30.8399,30.9882,30.7986,30.9305,336736.0
2018-07-11 11:00:00,37.53,37.64,37.42,37.44,213297.0,30.9388,31.0295,30.8481,30.8646,213297.0
2018-07-11 11:30:00,37.44,37.47,37.37,37.45,140489.0,30.8646,30.8893,30.8069,30.8728,140489.0
2018-07-11 12:00:00,37.45,37.47,37.4,37.46,108659.0,30.8728,30.8893,30.8316,30.8811,108659.0
2018-07-11 12:30:00,37.46,37.54,37.39,37.45,130707.0,30.8811,30.947,30.8234,30.8728,130707.0
2018-07-11 13:00:00,37.45,37.45,37.18,37.2,92974.0,30.8728,30.8728,30.6503,30.6667,92974.0
2018-07-11 13:30:00,37.2,37.25,37.01,37.01,79994.0,30.6667,30.708,30.5101,30.5101,79994.0
2018-07-11 14:00:00,37.02,37.13,36.81,37.13,106411.0,30.5184,30.609,30.3452,30.609,106411.0
2018-07-11 14:30:00,37.13,37.21,37.1,37.2,62967.0,30.609,30.675,30.5843,30.6667,62967.0
2018-07-11 15:00:00,37.2,37.28,37.13,37.15,132014.0,30.6667,30.7327,30.609,30.6255,132014.0
2018-07-11 15:30:00,37.15,37.35,37.14,37.21,239751.0,30.6255,30.7904,30.6173,30.675,239751.0
2018-07-12 09:30:00,37.56,37.67,37.27,37.55,260677.0,30.9635,31.0542,30.7244,30.9553,260677.0
2018-07-12 10:00:00,37.55,37.72,37.54,37.63,148351.0,30.9553,31.0954,30.947,31.0212,148351.0
2018-07-12 10:30:00,37.64,37.64,37.4,37.51,159113.0,31.0295,31.0295,30.8316,30.9223,159113.0
2018-07-12 11:00:00,37.51,37.58,37.41,37.56,200836.0,30.9223,30.98,30.8399,30.9635,200836.0
2018-07-12 11:30:00,37.58,37.59,37.43,37.55,54319.0,30.98,30.9882,30.8563,30.9553,54319.0
2018-07-12 12:00:00,37.55,37.59,37.51,37.58,40404.0,30.9553,30.9882,30.9223,30.98,40404.0
2018-07-12 12:30:00,37.57,37.58,37.49,37.54,36558.0,30.9718,30.98,30.9058,30.947,36558.0
2018-07-12 13:00:00,37.55,37.56,37.46,37.51,33561.0,30.9553,30.9635,30.8811,30.9223,33561.0
2018-07-12 13:30:00,37.52,37.54,37.47,37.51,38335.0,30.9305,30.947,30.8893,30.9223,38335.0
2018-07-12 14:00:00,37.51,37.56,37.46,37.46,33575.0,30.9223,30.9635,30.8811,30.8811,33575.0
2018-07-12 14:30:00,37.46,37.48,37.4,37.46,38239.0,30.8811,30.8976,30.8316,30.8811,38239.0
2018-07-12 15:00:00,37.46,37.55,37.46,37.54,47262.0,30.8811,30.9553,30.8811,30.947,47262.0
2018-07-12 15:30:00,37.53,37.6,37.53,37.6,130441.0,30.9388,30.9965,30.9388,30.9965,130441.0
2018-07-13 09:30:00,37.17,37.52,37.17,37.27,180889.0,30.642,30.9305,30.642,30.7244,180889.0
2018-07-13 10:00:00,37.27,37.48,37.23,37.41,86571.0,30.7244,30.8976,30.6915,30.8399,86571.0
2018-07-13 10:30:00,37.42,37.53,37.42,37.5,59087.0,30.8481,30.9388,30.8481,30.9141,59087.0
2018-07-13 11:00:00,37.51,37.59,37.45,37.55,104368.0,30.9223,30.9882,30.8728,30.9553,104368.0
2018-07-13 11:30:00,37.55,37.59,37.5,37.5,42226.0,30.9553,30.9882,30.9141,30.9141,42226.0
2018-07-13 12:00:00,37.51,37.64,37.5,37.64,25694.0,30.9223,31.0295,30.9141,31.0295,25694.0
2018-07-13 12:30:00,37.65,37.66,37.57,37.63,25975.0,31.0377,31.046,30.9718,31.0212,25975.0
2018-07-13 13:00:00,37.63,37.67,37.57,37.61,25004.0,31.0212,31.0542,30.9718,31.0047,25004.0
2018-07-13 13:30:00,37.61,37.65,37.55,37.65,30472.0,31.0047,31.0377,30.9553,31.0377,30472.0
2018-07-13 14:00:00,37.65,37.71,37.54,37.61,49869.0,31.0377,31.0872,30.947,31.0047,49869.0
2018-07-13 14:30:00,37.6,37.6,37.54,37.56,46001.0,30.9965,30.9965,30.947,30.9635,46001.0
2018-07-13 15:00:00,37.56,37.58,37.51,37.52,45340.0,30.9635,30.98,30.9223,30.9305,45340.0
2018-07-13 15:30:00,37.52,37.57,37.45,37.57,134328.0,30.9305,30.9718,30.8728,30.9718,134328.0
2018-07-16 09:30:00,37.54,37.59,37.33,37.38,198694.0,30.947,30.9882,30.7739,30.8151,198694.0
2018-07-16 10:00:00,37.39,37.43,37.3,37.31,108678.0,30.8234,30.8563,30.7492,30.7574,108678.0
2018-07-16 10:30:00,37.31,37.37,37.11,37.16,75889.0,30.7574,30.8069,30.5925,30.6338,75889.0
2018-07-16 11:00:00,37.17,37.4,37.15,37.34,134328.0,30.642,30.8316,30.6255,30.7822,134328.0
2018-07-16 11:30:00,37.33,37.35,37.23,37.3,55429.0,30.7739,30.7904,30.6915,30.7492,55429.0
2018-07-16 12:00:00,37.29,37.3,37.24,37.29,34644.0,30.7409,30.7492,30.6997,30.7409,34644.0
2018-07-16 12:30:00,37.3,37.31,37.23,37.31,41030.0,30.7492,30.7574,30.6915,30.7574,41030.0
2018-07-16 13:00:00,37.32,37.33,37.24,37.25,86596.0,30.7657,30.7739,30.6997,30.708,86596.0
2018-07-16 13:30:00,37.25,37.27,37.22,37.26,161476.0,30.708,30.7244,30.6832,30.7162,161476.0
2018-07-16 14:00:00,37.25,37.25,37.15,37.18,84904.0,30.708,30.708,30.6255,30.6503,84904.0
2018-07-16 14:30:00,37.17,37.22,37.12,37.17,153941.0,30.642,30.6832,30.6008,30.642,153941.0
2018-07-16 15:00:00,37.17,37.3,37.13,37.3,60535.0,30.642,30.7492,30.609,30.7492,60535.0
2018-07-16 15:30:00,37.3,37.34,37.16,37.17,390657.0,30.7492,30.7822,30.6338,30.642,390657.0
2018-07-17 09:30:00,36.57,36.82,36.57,36.82,155747.0,30.1474,30.3535,30.1474,30.3535,155747.0
2018-07-17 10:00:00,36.83,37.04,36.83,36.98,293546.0,30.3617,30.5348,30.3617,30.4854,293546.0
2018-07-17 10:30:00,36.98,37.1,36.98,37.09,279015.0,30.4854,30.5843,30.4854,30.5761,279015.0
2018-07-17 11:00:00,37.09,37.17,37.06,37.15,286557.0,30.5761,30.642,30.5513,30.6255,286557.0
2018-07-17 11:30:00,37.16,37.17,37.08,37.09,181937.0,30.6338,30.642,30.5678,30.5761,181937.0
2018-07-17 12:00:00,37.09,37.11,36.99,37.04,43900.0,30.5761,30.5925,30.4936,30.5348,43900.0
2018-07-17 12:30:00,37.04,37.13,37.0,37.08,53103.0,30.5348,30.609,30.5019,30.5678,53103.0
2018-07-17 13:00:00,37.07,37.12,37.03,37.09,83237.0,30.5596,30.6008,30.5266,30.5761,83237.0
2018-07-17 13:30:00,37.1,37.14,37.09,37.11,42794.0,30.5843,30.6173,30.5761,30.5925,42794.0
2018-07-17 14:00:00,37.11,37.13,37.06,37.08,28449.0,30.5925,30.609,30.5513,30.5678,28449.0
2018-07-17 14:30:00,37.07,37.08,36.96,36.96,45589.0,30.5596,30.5678,30.4689,30.4689,45589.0
2018-07-17 15:00:00,36.97,37.05,36.95,37.01,35384.0,30.4771,30.5431,30.4606,30.5101,35384.0
2018-07-17 15:30:00,37.02,37.09,36.99,37.05,126710.0,30.5184,30.5761,30.4936,30.5431,126710.0
2018-07-18 09:30:00,36.86,36.89,36.7,36.85,241226.0,30.3865,30.4112,30.2546,30.3782,241226.0
2018-07-18 10:00:00,36.85,36.88,36.64,36.7,163888.0,30.3782,30.4029,30.2051,30.2546,163888.0
2018-07-18 10:30:00,36.68,36.94,36.55,36.93,142971.0,30.2381,30.4524,30.1309,30.4442,142971.0
2018-07-18 11:00:00,36.95,37.03,36.89,36.96,86158.0,30.4606,30.5266,30.4112,30.4689,86158.0
2018-07-18 11:30:00,36.97,37.07,36.89,37.05,134735.0,30.4771,30.5596,30.4112,30.5431,134735.0
2018-07-18 12:00:00,37.06,37.2,37.03,37.2,107528.0,30.5513,30.6667,30.5266,30.6667,107528.0
2018-07-18 12:30:00,37.2,37.26,37.18,37.19,51610.0,30.6667,30.7162,30.6503,30.6585,51610.0
2018-07-18 13:00:00,37.19,37.31,37.19,37.3,37748.0,30.6585,30.7574,30.6585,30.7492,37748.0
2018-07-18 13:30:00,37.31,37.36,37.23,37.24,70728.0,30.7574,30.7986,30.6915,30.6997,70728.0
2018-07-18 14:00:00,37.25,37.27,37.2,37.22,28113.0,30.708,30.7244,30.6667,30.6832,28113.0
2018-07-18 14:30:00,37.22,37.24,37.15,37.18,119371.0,30.6832,30.6997,30.6255,30.6503,119371.0
2018-07-18 15:00:00,37.18,37.2,37.08,37.09,39813.0,30.6503,30.6667,30.5678,30.5761,39813.0
2018-07-18 15:30:00,37.09,37.14,37.08,37.12,125205.0,30.5761,30.6173,30.5678,30.6008,125205.0
2018-07-19 09:30:00,36.69,36.92,36.65,36.78,169708.0,30.2463,30.4359,30.2133,30.3205,169708.0
2018-07-19 10:00:00,36.78,36.88,36.76,36.77,70596.0,30.3205,30.4029,30.304,30.3123,70596.0
2018-07-19 10:30:00,36.76,36.88,36.74,36.79,67656.0,30.304,30.4029,30.2875,30.3287,67656.0
2018-07-19 11:00:00,36.8,36.86,36.77,36.79,52218.0,30.337,30.3865,30.3123,30.3287,52218.0
2018-07-19 11:30:00,36.8,36.88,36.74,36.78,40808.0,30.337,30.4029,30.2875,30.3205,40808.0
2018-07-19 12:00:00,36.79,36.82,36.75,36.79,21728.0,30.3287,30.3535,30.2958,30.3287,21728.0
2018-07-19 12:30:00,36.79,36.8,36.69,36.7,22280.0,30.3287,30.337,30.2463,30.2546,22280.0
2018-07-19 13:00:00,36.7,36.9,36.69,36.9,39633.0,30.2546,30.4194,30.2463,30.4194,39633.0
2018-07-19 13:30:00,36.9,37.06,36.89,37.06,111584.0,30.4194,30.5513,30.4112,30.5513,111584.0
2018-07-19 14:00:00,37.07,37.12,37.06,37.09,78444.0,30.5596,30.6008,30.5513,30.5761,78444.0
2018-07-19 14:30:00,37.09,37.13,37.01,37.02,77806.0,30.5761,30.609,30.5101,30.5184,77806.0
2018-07-19 15:00:00,37.03,37.05,36.99,37.0,61372.0,30.5266,30.5431,30.4936,30.5019,61372.0
2018-07-19 15:30:00,37.01,37.05,36.98,37.04,91827.0,30.5101,30.5431,30.4854,30.5348,91827.0
2018-07-20 09:30:00,36.91,37.23,36.91,37.18,139895.0,30.4277,30.6915,30.4277,30.6503,139895.0
2018-07-20 10:00:00,37.16,37.23,36.99,37.22,75864.0,30.6338,30.6915,30.4936,30.6832,75864.0
2018-07-20 10:30:00,37.21,37.25,37.13,37.2,67192.0,30.675,30.708,30.609,30.6667,67192.0
2018-07-20 11:00:00,37.22,37.23,37.12,37.16,53995.0,30.6832,30.6915,30.6008,30.6338,53995.0
2018-07-20 11:30:00,37.16,37.25,37.14,37.2,43684.0,30.6338,30.708,30.6173,30.6667,43684.0
2018-07-20 12:00:00,37.19,37.24,37.16,37.16,28201.0,30.6585,30.6997,30.6338,30.6338,28201.0
2018-07-20 12:30:00,37.17,37.22,37.15,37.2,25493.0,30.642,30.6832,30.6255,30.6667,25493.0
2018-07-20 13:00:00,37.2,37.29,37.2,37.23,23257.0,30.6667,30.7409,30.6667,30.6915,23257.0
2018-07-20 13:30:00,37.24,37.3,37.2,37.27,50060.0,30.6997,30.7492,30.6667,30.7244,50060.0
2018-07-20 14:00:00,37.27,37.34,37.27,37.32,32592.0,30.7244,30.7822,30.7244,30.7657,32592.0
2018-07-20 14:30:00,37.32,37.32,37.17,37.18,30241.0,30.7657,30.7657,30.642,30.6503,30241.0
2018-07-20 15:00:00,37.18,37.23,37.14,37.15,38512.0,30.6503,30.6915,30.6173,30.6255,38512.0
2018-07-20 15:30:00,37.15,37.19,36.98,37.01,263101.0,30.6255,30.6585,30.4854,30.5101,263101.0
2018-07-23 09:30:00,37.11,37.17,36.98,37.11,170773.0,30.5925,30.642,30.4854,30.5925,170773.0
2018-07-23 10:00:00,37.12,37.24,36.9,36.92,105958.0,30.6008,30.6997,30.4194,30.4359,105958.0
2018-07-23 10:30:00,36.91,36.97,36.75,36.76,129281.0,30.4277,30.4771,30.2958,30.304,129281.0
2018-07-23 11:00:00,36.76,36.93,36.73,36.9,188724.0,30.304,30.4442,30.2793,30.4194,188724.0
2018-07-23 11:30:00,36.9,37.06,36.86,37.02,168298.0,30.4194,30.5513,30.3865,30.5184,168298.0
2018-07-23 12:00:00,37.01,37.03,36.84,36.84,43955.0,30.5101,30.5266,30.37,30.37,43955.0
2018-07-23 12:30:00,36.85,36.89,36.78,36.84,29472.0,30.3782,30.4112,30.3205,30.37,29472.0
2018-07-23 13:00:00,36.85,36.91,36.78,36.78,36075.0,30.3782,30.4277,30.3205,30.3205,36075.0
2018-07-23 13:30:00,36.79,36.84,36.76,36.77,45098.0,30.3287,30.37,30.304,30.3123,45098.0
2018-07-23 14:00:00,36.77,36.79,36.7,36.72,44555.0,30.3123,30.3287,30.2546,30.271,44555.0
2018-07-23 14:30:00,36.72,36.73,36.66,36.66,42374.0,30.271,30.2793,30.2216,30.2216,42374.0
2018-07-23 15:00:00,36.66,36.72,36.63,36.71,49002.0,30.2216,30.271,30.1968,30.2628,49002.0
2018-07-23 15:30:00,36.72,36.72,36.63,36.66,165144.0,30.271,30.271,30.1968,30.2216,165144.0
2018-07-24 09:30:00,36.76,37.0,36.66,36.71,209199.0,30.304,30.5019,30.2216,30.2628,209199.0
2018-07-24 10:00:00,36.7,36.91,36.7,36.89,283730.0,30.2546,30.4277,30.2546,30.4112,283730.0
2018-07-24 10:30:00,36.89,37.2,36.86,37.12,162208.0,30.4112,30.6667,30.3865,30.6008,162208.0
2018-07-24 11:00:00,37.11,37.12,36.89,36.91,202680.0,30.5925,30.6008,30.4112,30.4277,202680.0
2018-07-24 11:30:00,36.91,36.94,36.83,36.91,67218.0,30.4277,30.4524,30.3617,30.4277,67218.0
2018-07-24 12:00:00,36.91,36.91,36.82,36.83,42440.0,30.4277,30.4277,30.3535,30.3617,42440.0
2018-07-24 12:30:00,36.82,36.85,36.74,36.75,45250.0,30.3535,30.3782,30.2875,30.2958,45250.0
2018-07-24 13:00:00,36.74,36.8,36.69,36.69,57423.0,30.2875,30.337,30.2463,30.2463,57423.0
2018-07-24 13:30:00,36.69,36.75,36.62,36.7,60294.0,30.2463,30.2958,30.1886,30.2546,60294.0
2018-07-24 14:00:00,36.7,36.72,36.59,36.64,50058.0,30.2546,30.271,30.1639,30.2051,50058.0
2018-07-24 14:30:00,36.64,36.74,36.6,36.74,32760.0,30.2051,30.2875,30.1721,30.2875,32760.0
2018-07-24 15:00:00,36.73,36.76,36.71,36.73,60168.0,30.2793,30.304,30.2628,30.2793,60168.0
2018-07-24 15:30:00,36.73,36.75,36.68,36.69,135127.0,30.2793,30.2958,30.2381,30.2463,135127.0
2018-07-25 09:30:00,36.53,36.64,36.45,36.49,171238.0,30.1144,30.2051,30.0485,30.0814,171238.0
2018-07-25 10:00:00,36.5,36.5,36.35,36.45,98554.0,30.0897,30.0897,29.966,30.0485,98554.0
2018-07-25 10:30:00,36.46,36.58,36.23,36.34,205113.0,30.0567,30.1556,29.8671,29.9578,205113.0
2018-07-25 11:00:00,36.33,36.35,36.18,36.24,79139.0,29.9495,29.966,29.8259,29.8753,79139.0
2018-07-25 11:30:00,36.24,36.32,36.14,36.3,196305.0,29.8753,29.9413,29.7929,29.9248,196305.0
2018-07-25 12:00:00,36.31,36.34,36.19,36.33,49580.0,29.933,29.9578,29.8341,29.9495,49580.0
2018-07-25 12:30:00,36.33,36.34,36.26,36.27,64869.0,29.9495,29.9578,29.8918,29.9001,64869.0
2018-07-25 13:00:00,36.28,36.34,36.27,36.31,41376.0,29.9083,29.9578,29.9001,29.933,41376.0
2018-07-25 13:30:00,36.32,36.37,36.3,36.33,52481.0,29.9413,29.9825,29.9248,29.9495,52481.0
2018-07-25 14:00:00,36.34,36.4,36.29,36.34,60513.0,29.9578,30.0072,29.9166,29.9578,60513.0
2018-07-25 14:30:00,36.34,36.39,36.33,36.36,58446.0,29.9578,29.999,29.9495,29.9743,58446.0
2018-07-25 15:00:00,36.36,36.4,36.36,36.38,48555.0,29.9743,30.0072,29.9743,29.9908,48555.0
2018-07-25 15:30:00,36.38,36.71,36.35,36.64,250589.0,29.9908,30.2628,29.966,30.2051,250589.0
2018-07-26 09:30:00,36.01,36.29,36.01,36.17,304412.0,29.6857,29.9166,29.6857,29.8176,304412.0
2018-07-26 10:00:00,36.16,36.21,36.1,36.21,182334.0,29.8094,29.8506,29.7599,29.8506,182334.0
2018-07-26 10:30:00,36.21,36.5,36.21,36.44,150343.0,29.8506,30.0897,29.8506,30.0402,150343.0
2018-07-26 11:00:00,36.45,36.65,36.43,36.65,130466.0,30.0485,30.2133,30.032,30.2133,130466.0
2018-07-26 11:30:00,36.64,36.74,36.62,36.62,77334.0,30.2051,30.2875,30.1886,30.1886,77334.0
2018-07-26 12:00:00,36.62,36.62,36.33,36.4,114362.0,30.1886,30.1886,29.9495,30.0072,114362.0
2018-07-26 12:30:00,36.39,36.41,36.29,36.3,92245.0,29.999,30.0155,29.9166,29.9248,92245.0
2018-07-26 13:00:00,36.3,36.41,36.24,36.38,103315.0,29.9248,30.0155,29.8753,29.9908,103315.0
2018-07-26 13:30:00,36.38,36.4,36.33,36.39,41945.0,29.9908,30.0072,29.9495,29.999,41945.0
2018-07-26 14:00:00,36.4,36.45,36.35,36.37,59171.0,30.0072,30.0485,29.966,29.9825,59171.0
2018-07-26 14:30:00,36.37,36.41,36.36,36.38,53380.0,29.9825,30.0155,29.9743,29.9908,53380.0
2018-07-26 15:00:00,36.38,36.4,36.22,36.3,240739.0,29.9908,30.0072,29.8589,29.9248,240739.0
2018-07-26 15:30:00,36.3,36.37,36.28,36.33,239055.0,29.9248,29.9825,29.9083,29.9495,239055.0
2018-07-27 09:30:00,36.5,36.5,36.16,36.29,251002.0,30.0897,30.0897,29.8094,29.9166,251002.0
2018-07-27 10:00:00,36.3,36.32,36.12,36.14,149758.0,29.9248,29.9413,29.7764,29.7929,149758.0
2018-07-27 10:30:00,36.13,36.3,36.08,36.3,66838.0,29.7847,29.9248,29.7434,29.9248,66838.0
2018-07-27 11:00:00,36.3,36.3,36.19,36.27,81462.0,29.9248,29.9248,29.8341,29.9001,81462.0
2018-07-27 11:30:00,36.27,36.37,36.25,36.34,85829.0,29.9001,29.9825,29.8836,29.9578,85829.0
2018-07-27 12:00:00,36.34,36.34,36.22,36.26,42818.0,29.9578,29.9578,29.8589,29.8918,42818.0
2018-07-27 12:30:00,36.25,36.25,36.02,36.02,158712.0,29.8836,29.8836,29.694,29.694,158712.0
2018-07-27 13:00:00,36.02,36.03,35.92,36.0,138805.0,29.694,29.7022,29.6115,29.6775,138805.0
2018-07-27 13:30:00,35.99,36.01,35.88,35.99,108179.0,29.6692,29.6857,29.5786,29.6692,108179.0
2018-07-27 14:00:00,35.99,36.02,35.89,35.9,62583.0,29.6692,29.694,29.5868,29.5951,62583.0
2018-07-27 14:30:00,35.9,35.98,35.87,35.88,90162.0,29.5951,29.661,29.5703,29.5786,90162.0
2018-07-27 15:00:00,35.88,36.02,35.87,35.95,92563.0,29.5786,29.694,29.5703,29.6363,92563.0
2018-07-27 15:30:00,35.95,35.99,35.9,35.95,253823.0,29.6363,29.6692,29.5951,29.6363,253823.0
2018-07-30 09:30:00,36.59,36.68,36.48,36.51,246162.0,30.1639,30.2381,30.0732,30.0979,246162.0
2018-07-30 10:00:00,36.5,36.6,36.46,36.6,156391.0,30.0897,30.1721,30.0567,30.1721,156391.0
2018-07-30 10:30:00,36.6,36.68,36.55,36.6,98382.0,30.1721,30.2381,30.1309,30.1721,98382.0
2018-07-30 11:00:00,36.6,36.61,36.49,36.5,148919.0,30.1721,30.1804,30.0814,30.0897,148919.0
2018-07-30 11:30:00,36.51,36.62,36.48,36.58,165642.0,30.0979,30.1886,30.0732,30.1556,165642.0
2018-07-30 12:00:00,36.57,36.58,36.47,36.48,55288.0,30.1474,30.1556,30.0649,30.0732,55288.0
2018-07-30 12:30:00,36.48,36.6,36.48,36.59,38495.0,30.0732,30.1721,30.0732,30.1639,38495.0
2018-07-30 13:00:00,36.59,36.66,36.53,36.61,45701.0,30.1639,30.2216,30.1144,30.1804,45701.0
2018-07-30 13:30:00,36.62,36.71,36.59,36.67,123191.0,30.1886,30.2628,30.1639,30.2298,123191.0
2018-07-30 14:00:00,36.67,36.78,36.65,36.7,68763.0,30.2298,30.3205,30.2133,30.2546,68763.0
2018-07-30 14:30:00,36.7,36.71,36.59,36.62,74283.0,30.2546,30.2628,30.1639,30.1886,74283.0
2018-07-30 15:00:00,36.62,36.66,36.49,36.5,124538.0,30.1886,30.2216,30.0814,30.0897,124538.0
2018-07-30 15:30:00,36.49,36.54,36.39,36.45,282700.0,30.0814,30.1227,29.999,30.0485,282700.0
2018-07-31 09:30:00,36.73,36.81,36.54,36.61,190218.0,30.2793,30.3452,30.1227,30.1804,190218.0
2018-07-31 10:00:00,36.61,36.7,36.53,36.6,120036.0,30.1804,30.2546,30.1144,30.1721,120036.0
2018-07-31 10:30:00,36.6,36.66,36.53,36.58,104567.0,30.1721,30.2216,30.1144,30.1556,104567.0
2018-07-31 11:00:00,36.58,36.66,36.57,36.59,113520.0,30.1556,30.2216,30.1474,30.1639,113520.0
2018-07-31 11:30:00,36.59,36.82,36.57,36.78,120459.0,30.1639,30.3535,30.1474,30.3205,120459.0
2018-07-31 12:00:00,36.77,36.85,36.73,36.8,109462.0,30.3123,30.3782,30.2793,30.337,109462.0
2018-07-31 12:30:00,36.79,36.8,36.65,36.7,92440.0,30.3287,30.337,30.2133,30.2546,92440.0
2018-07-31 13:00:00,36.7,36.73,36.67,36.73,26864.0,30.2546,30.2793,30.2298,30.2793,26864.0
2018-07-31 13:30:00,36.73,36.74,36.68,36.73,45156.0,30.2793,30.2875,30.2381,30.2793,45156.0
2018-07-31 14:00:00,36.73,36.75,36.64,36.65,58094.0,30.2793,30.2958,30.2051,30.2133,58094.0
2018-07-31 14:30:00,36.64,36.66,36.61,36.62,47416.0,30.2051,30.2216,30.1804,30.1886,47416.0
2018-07-31 15:00:00,36.62,36.72,36.52,36.7,177568.0,30.1886,30.271,30.1062,30.2546,177568.0
2018-07-31 15:30:00,36.7,36.78,36.65,36.73,352011.0,30.2546,30.3205,30.2133,30.2793,352011.0
2018-08-01 09:30:00,36.43,36.51,36.3,36.32,144995.0,30.032,30.0979,29.9248,29.9413,144995.0
2018-08-01 10:00:00,36.34,36.63,36.33,36.63,160672.0,29.9578,30.1968,29.9495,30.1968,160672.0
2018-08-01 10:30:00,36.61,36.9,36.55,36.81,115594.0,30.1804,30.4194,30.1309,30.3452,115594.0
2018-08-01 11:00:00,36.81,36.81,36.61,36.63,77228.0,30.3452,30.3452,30.1804,30.1968,77228.0
2018-08-01 11:30:00,36.62,36.65,36.49,36.53,52164.0,30.1886,30.2133,30.0814,30.1144,52164.0
2018-08-01 12:00:00,36.52,36.55,36.4,36.44,106520.0,30.1062,30.1309,30.0072,30.0402,106520.0
2018-08-01 12:30:00,36.47,36.53,36.44,36.52,18523.0,30.0649,30.1144,30.0402,30.1062,18523.0
2018-08-01 13:00:00,36.52,36.62,36.51,36.6,28205.0,30.1062,30.1886,30.0979,30.1721,28205.0
2018-08-01 13:30:00,36.6,36.65,36.55,36.64,35816.0,30.1721,30.2133,30.1309,30.2051,35816.0
2018-08-01 14:00:00,36.62,36.73,36.59,36.73,56595.0,30.1886,30.2793,30.1639,30.2793,56595.0
2018-08-01 14:30:00,36.72,36.74,36.64,36.73,47140.0,30.271,30.2875,30.2051,30.2793,47140.0
2018-08-01 15:00:00,36.74,36.79,36.67,36.73,127342.0,30.2875,30.3287,30.2298,30.2793,127342.0
2018-08-01 15:30:00,36.74,36.94,36.72,36.85,225072.0,30.2875,30.4524,30.271,30.3782,225072.0
2018-08-02 09:30:00,33.5,34.31,33.16,34.21,940900.0,27.6166,28.2843,27.3363,28.2019,940900.0
2018-08-02 10:00:00,34.21,34.41,33.97,34.02,745073.0,28.2019,28.3667,28.004,28.0452,745073.0
2018-08-02 10:30:00,34.02,34.33,33.86,34.18,476008.0,28.0452,28.3008,27.9133,28.1771,476008.0
2018-08-02 11:00:00,34.18,34.23,34.0,34.21,372504.0,28.1771,28.2183,28.0287,28.2019,372504.0
2018-08-02 11:30:00,34.22,34.54,34.19,34.31,500535.0,28.2101,28.4739,28.1854,28.2843,500535.0
2018-08-02 12:00:00,34.3,34.37,34.2,34.33,148192.0,28.2761,28.3338,28.1936,28.3008,148192.0
2018-08-02 12:30:00,34.33,34.35,34.21,34.21,100436.0,28.3008,28.3173,28.2019,28.2019,100436.0
2018-08-02 13:00:00,34.21,34.21,34.07,34.08,105933.0,28.2019,28.2019,28.0864,28.0947,105933.0
2018-08-02 13:30:00,34.08,34.21,34.03,34.19,68797.0,28.0947,28.2019,28.0535,28.1854,68797.0
2018-08-02 14:00:00,34.19,34.19,33.98,34.0,96081.0,28.1854,28.1854,28.0123,28.0287,96081.0
2018-08-02 14:30:00,34.0,34.33,33.98,34.31,217877.0,28.0287,28.3008,28.0123,28.2843,217877.0
2018-08-02 15:00:00,34.32,34.34,34.17,34.18,177254.0,28.2925,28.309,28.1689,28.1771,177254.0
2018-08-02 15:30:00,34.18,34.18,34.08,34.16,497348.0,28.1771,28.1771,28.0947,28.1606,497348.0
2018-08-03 09:30:00,34.08,34.81,34.08,34.66,341437.0,28.0947,28.6965,28.0947,28.5728,341437.0
2018-08-03 10:00:00,34.66,34.68,34.52,34.59,114595.0,28.5728,28.5893,28.4574,28.5151,114595.0
2018-08-03 10:30:00,34.59,34.71,34.53,34.55,48616.0,28.5151,28.614,28.4657,28.4821,48616.0
2018-08-03 11:00:00,34.55,34.6,34.47,34.5,50720.0,28.4821,28.5234,28.4162,28.4409,50720.0
2018-08-03 11:30:00,34.5,34.53,34.36,34.37,48635.0,28.4409,28.4657,28.3255,28.3338,48635.0
2018-08-03 12:00:00,34.36,34.38,34.29,34.3,42678.0,28.3255,28.342,28.2678,28.2761,42678.0
2018-08-03 12:30:00,34.3,34.3,34.22,34.23,62634.0,28.2761,28.2761,28.2101,28.2183,62634.0
2018-08-03 13:00:00,34.23,34.23,34.15,34.15,41073.0,28.2183,28.2183,28.1524,28.1524,41073.0
2018-08-03 13:30:00,34.16,34.25,34.14,34.23,38205.0,28.1606,28.2348,28.1442,28.2183,38205.0
2018-08-03 14:00:00,34.23,34.27,34.22,34.26,28554.0,28.2183,28.2513,28.2101,28.2431,28554.0
2018-08-03 14:30:00,34.26,34.29,34.2,34.21,25210.0,28.2431,28.2678,28.1936,28.2019,25210.0
2018-08-03 15:00:00,34.21,34.21,34.18,34.2,59896.0,28.2019,28.2019,28.1771,28.1936,59896.0
2018-08-03 15:30:00,34.2,34.27,34.19,34.27,205679.0,28.1936,28.2513,28.1854,28.2513,205679.0
2018-08-06 09:30:00,34.5,34.5,34.21,34.35,254386.0,28.4409,28.4409,28.2019,28.3173,254386.0
2018-08-06 10:00:00,34.35,34.52,34.24,34.41,211858.0,28.3173,28.4574,28.2266,28.3667,211858.0
2018-08-06 10:30:00,34.4,34.57,34.39,34.55,165031.0,28.3585,28.4986,28.3502,28.4821,165031.0
2018-08-06 11:00:00,34.56,34.56,34.39,34.4,203725.0,28.4904,28.4904,28.3502,28.3585,203725.0
2018-08-06 11:30:00,34.39,34.47,34.35,34.46,67289.0,28.3502,28.4162,28.3173,28.408,67289.0
2018-08-06 12:00:00,34.46,34.56,34.45,34.51,39436.0,28.408,28.4904,28.3997,28.4492,39436.0
2018-08-06 12:30:00,34.51,34.52,34.47,34.48,21743.0,28.4492,28.4574,28.4162,28.4244,21743.0
2018-08-06 13:00:00,34.48,34.5,34.37,34.37,28190.0,28.4244,28.4409,28.3338,28.3338,28190.0
2018-08-06 13:30:00,34.37,34.37,34.32,34.37,39082.0,28.3338,28.3338,28.2925,28.3338,39082.0
2018-08-06 14:00:00,34.37,34.38,34.29,34.32,77491.0,28.3338,28.342,28.2678,28.2925,77491.0
2018-08-06 14:30:00,34.32,34.39,34.31,34.39,25077.0,28.2925,28.3502,28.2843,28.3502,25077.0
2018-08-06 15:00:00,34.38,34.4,34.27,34.3,42935.0,28.342,28.3585,28.2513,28.2761,42935.0
2018-08-06 15:30:00,34.3,34.32,34.24,34.27,120288.0,28.2761,28.2925,28.2266,28.2513,120288.0
2018-08-07 09:30:00,35.42,35.45,35.22,35.34,263515.0,29.1994,29.2241,29.0345,29.1334,263515.0
2018-08-07 10:00:00,35.35,35.36,35.19,35.25,231718.0,29.1416,29.1499,29.0097,29.0592,231718.0
2018-08-07 10:30:00,35.24,35.27,35.14,35.2,93442.0,29.051,29.0757,28.9685,29.018,93442.0
2018-08-07 11:00:00,35.2,35.2,35.01,35.03,78862.0,29.018,29.018,28.8614,28.8778,78862.0
2018-08-07 11:30:00,35.02,35.06,34.99,35.0,53929.0,28.8696,28.9026,28.8449,28.8531,53929.0
2018-08-07 12:00:00,35.01,35.04,34.96,34.98,62611.0,28.8614,28.8861,28.8201,28.8366,62611.0
2018-08-07 12:30:00,34.98,35.05,34.94,35.01,48475.0,28.8366,28.8943,28.8037,28.8614,48475.0
2018-08-07 13:00:00,35.01,35.02,34.83,34.84,81778.0,28.8614,28.8696,28.713,28.7212,81778.0
2018-08-07 13:30:00,34.84,34.85,34.78,34.8,86560.0,28.7212,28.7295,28.6718,28.6882,86560.0
2018-08-07 14:00:00,34.8,34.8,34.66,34.68,64157.0,28.6882,28.6882,28.5728,28.5893,64157.0
2018-08-07 14:30:00,34.68,34.68,34.58,34.61,104083.0,28.5893,28.5893,28.5069,28.5316,104083.0
2018-08-07 15:00:00,34.6,34.67,34.56,34.66,159889.0,28.5234,28.5811,28.4904,28.5728,159889.0
2018-08-07 15:30:00,34.65,34.66,34.6,34.65,389799.0,28.5646,28.5728,28.5234,28.5646,389799.0
2018-08-08 09:30:00,35.01,35.03,34.83,34.89,276709.0,28.8614,28.8778,28.713,28.7624,276709.0
2018-08-08 10:00:00,34.9,35.26,34.88,35.26,267565.0,28.7707,29.0675,28.7542,29.0675,267565.0
2018-08-08 10:30:00,35.25,35.26,35.04,35.09,307382.0,29.0592,29.0675,28.8861,28.9273,307382.0
2018-08-08 11:00:00,35.09,35.11,34.9,34.9,141943.0,28.9273,28.9438,28.7707,28.7707,141943.0
2018-08-08 11:30:00,34.9,34.99,34.88,34.93,318825.0,28.7707,28.8449,28.7542,28.7954,318825.0
2018-08-08 12:00:00,34.93,34.99,34.9,34.9,124693.0,28.7954,28.8449,28.7707,28.7707,124693.0
2018-08-08 12:30:00,34.9,35.05,34.89,35.01,60013.0,28.7707,28.8943,28.7624,28.8614,60013.0
2018-08-08 13:00:00,35.01,35.16,35.0,35.14,76263.0,28.8614,28.985,28.8531,28.9685,76263.0
2018-08-08 13:30:00,35.13,35.22,35.11,35.21,84316.0,28.9603,29.0345,28.9438,29.0262,84316.0
2018-08-08 14:00:00,35.2,35.32,35.17,35.32,84948.0,29.018,29.1169,28.9933,29.1169,84948.0
2018-08-08 14:30:00,35.32,35.37,35.3,35.37,68674.0,29.1169,29.1581,29.1004,29.1581,68674.0
2018-08-08 15:00:00,35.37,35.41,35.3,35.35,97964.0,29.1581,29.1911,29.1004,29.1416,97964.0
2018-08-08 15:30:00,35.34,35.38,35.28,35.28,228130.0,29.1334,29.1664,29.0839,29.0839,228130.0
2018-08-09 09:30:00,35.32,35.4,35.12,35.13,248299.0,29.1169,29.1829,28.952,28.9603,248299.0
2018-08-09 10:00:00,35.13,35.29,35.06,35.29,79151.0,28.9603,29.0922,28.9026,29.0922,79151.0
2018-08-09 10:30:00,35.29,35.3,35.16,35.17,65885.0,29.0922,29.1004,28.985,28.9933,65885.0
2018-08-09 11:00:00,35.17,35.2,35.1,35.17,113104.0,28.9933,29.018,28.9356,28.9933,113104.0
2018-08-09 11:30:00,35.16,35.18,34.97,34.97,87907.0,28.985,29.0015,28.8284,28.8284,87907.0
2018-08-09 12:00:00,34.98,35.02,34.95,35.02,46552.0,28.8366,28.8696,28.8119,28.8696,46552.0
2018-08-09 12:30:00,35.02,35.07,34.97,35.02,51525.0,28.8696,28.9108,28.8284,28.8696,51525.0
2018-08-09 13:00:00,35.02,35.05,34.99,35.0,38747.0,28.8696,28.8943,28.8449,28.8531,38747.0
2018-08-09 13:30:00,35.0,35.01,34.92,34.95,38660.0,28.8531,28.8614,28.7872,28.8119,38660.0
2018-08-09 14:00:00,34.95,34.95,34.86,34.88,44361.0,28.8119,28.8119,28.7377,28.7542,44361.0
2018-08-09 14:30:00,34.89,34.95,34.86,34.88,29676.0,28.7624,28.8119,28.7377,28.7542,29676.0
2018-08-09 15:00:00,34.88,34.88,34.84,34.86,63777.0,28.7542,28.7542,28.7212,28.7377,63777.0
2018-08-09 15:30:00,34.86,34.89,34.81,34.87,202378.0,28.7377,28.7624,28.6965,28.7459,202378.0
2018-08-10 09:30:00,34.13,34.34,34.13,34.3,274246.0,28.1359,28.309,28.1359,28.2761,274246.0
2018-08-10 10:00:00,34.3,34.46,34.28,34.33,217311.0,28.2761,28.408,28.2596,28.3008,217311.0
2018-08-10 10:30:00,34.33,34.43,34.28,34.42,115469.0,28.3008,28.3832,28.2596,28.375,115469.0
2018-08-10 11:00:00,34.43,34.45,34.3,34.41,102988.0,28.3832,28.3997,28.2761,28.3667,102988.0
2018-08-10 11:30:00,34.4,34.47,34.31,34.31,98990.0,28.3585,28.4162,28.2843,28.2843,98990.0
2018-08-10 12:00:00,34.32,34.36,34.29,34.36,69466.0,28.2925,28.3255,28.2678,28.3255,69466.0
2018-08-10 12:30:00,34.36,34.37,34.26,34.27,41645.0,28.3255,28.3338,28.2431,28.2513,41645.0
2018-08-10 13:00:00,34.27,34.31,34.22,34.29,46397.0,28.2513,28.2843,28.2101,28.2678,46397.0
2018-08-10 13:30:00,34.32,34.34,34.24,34.27,54140.0,28.2925,28.309,28.2266,28.2513,54140.0
2018-08-10 14:00:00,34.26,34.31,34.21,34.23,59226.0,28.2431,28.2843,28.2019,28.2183,59226.0
2018-08-10 14:30:00,34.22,34.3,34.22,34.29,67161.0,28.2101,28.2761,28.2101,28.2678,67161.0
2018-08-10 15:00:00,34.28,34.48,34.27,34.41,84119.0,28.2596,28.4244,28.2513,28.3667,84119.0
2018-08-10 15:30:00,34.41,34.5,34.39,34.48,128866.0,28.3667,28.4409,28.3502,28.4244,128866.0
2018-08-13 09:30:00,34.31,34.37,34.18,34.25,100257.0,28.2843,28.3338,28.1771,28.2348,100257.0
2018-08-13 10:00:00,34.25,34.3,34.18,34.25,116879.0,28.2348,28.2761,28.1771,28.2348,116879.0
2018-08-13 10:30:00,34.26,34.31,34.19,34.23,95057.0,28.2431,28.2843,28.1854,28.2183,95057.0
2018-08-13 11:00:00,34.24,34.25,34.12,34.14,83031.0,28.2266,28.2348,28.1277,28.1442,83031.0
2018-08-13 11:30:00,34.13,34.14,33.95,33.95,88593.0,28.1359,28.1442,27.9875,27.9875,88593.0
2018-08-13 12:00:00,33.94,33.97,33.85,33.87,75014.0,27.9793,28.004,27.9051,27.9216,75014.0
2018-08-13 12:30:00,33.87,33.9,33.8,33.83,55346.0,27.9216,27.9463,27.8639,27.8886,55346.0
2018-08-13 13:00:00,33.83,33.88,33.76,33.85,55497.0,27.8886,27.9298,27.8309,27.9051,55497.0
2018-08-13 13:30:00,33.85,33.89,33.8,33.87,40563.0,27.9051,27.9381,27.8639,27.9216,40563.0
2018-08-13 14:00:00,33.88,34.0,33.87,33.99,45264.0,27.9298,28.0287,27.9216,28.0205,45264.0
2018-08-13 14:30:00,33.99,34.0,33.86,33.86,79440.0,28.0205,28.0287,27.9133,27.9133,79440.0
2018-08-13 15:00:00,33.86,33.87,33.78,33.79,90635.0,27.9133,27.9216,27.8474,27.8556,90635.0
2018-08-13 15:30:00,33.8,33.83,33.74,33.77,136370.0,27.8639,27.8886,27.8144,27.8391,136370.0
2018-08-14 09:30:00,33.9,34.02,33.86,33.92,139401.0,27.9463,28.0452,27.9133,27.9628,139401.0
2018-08-14 10:00:00,33.92,34.05,33.82,34.03,444239.0,27.9628,28.07,27.8804,28.0535,444239.0
2018-08-14 10:30:00,34.03,34.11,33.93,33.93,150330.0,28.0535,28.1194,27.971,27.971,150330.0
2018-08-14 11:00:00,33.94,33.97,33.75,33.78,106960.0,27.9793,28.004,27.8226,27.8474,106960.0
2018-08-14 11:30:00,33.79,33.84,33.7,33.72,61175.0,27.8556,27.8968,27.7814,27.7979,61175.0
2018-08-14 12:00:00,33.72,33.78,33.66,33.71,28005.0,27.7979,27.8474,27.7485,27.7897,28005.0
2018-08-14 12:30:00,33.73,33.73,33.63,33.63,31822.0,27.8062,27.8062,27.7237,27.7237,31822.0
2018-08-14 13:00:00,33.64,33.65,33.58,33.65,26717.0,27.732,27.7402,27.6825,27.7402,26717.0
2018-08-14 13:30:00,33.65,33.75,33.63,33.74,32211.0,27.7402,27.8226,27.7237,27.8144,32211.0
2018-08-14 14:00:00,33.74,33.76,33.69,33.7,31204.0,27.8144,27.8309,27.7732,27.7814,31204.0
2018-08-14 14:30:00,33.7,33.81,33.69,33.8,24019.0,27.7814,27.8721,27.7732,27.8639,24019.0
2018-08-14 15:00:00,33.8,33.82,33.7,33.7,48969.0,27.8639,27.8804,27.7814,27.7814,48969.0
2018-08-14 15:30:00,33.71,33.74,33.62,33.64,122400.0,27.7897,27.8144,27.7155,27.732,122400.0
2018-08-15 09:30:00,33.0,33.0,32.34,32.36,175588.0,27.2044,27.2044,26.6603,26.6768,175588.0
2018-08-15 10:00:00,32.37,32.42,32.24,32.37,88190.0,26.685,26.7262,26.5778,26.685,88190.0
2018-08-15 10:30:00,32.36,32.37,31.99,32.02,139765.0,26.6768,26.685,26.3717,26.3965,139765.0
2018-08-15 11:00:00,32.01,32.35,32.01,32.29,152938.0,26.3882,26.6685,26.3882,26.6191,152938.0
2018-08-15 11:30:00,32.29,32.51,32.28,32.47,135079.0,26.6191,26.8004,26.6108,26.7674,135079.0
2018-08-15 12:00:00,32.46,32.56,32.43,32.55,51816.0,26.7592,26.8416,26.7345,26.8334,51816.0
2018-08-15 12:30:00,32.56,32.8,32.56,32.79,113275.0,26.8416,27.0395,26.8416,27.0312,113275.0
2018-08-15 13:00:00,32.79,32.79,32.61,32.71,69470.0,27.0312,27.0312,26.8829,26.9653,69470.0
2018-08-15 13:30:00,32.7,32.72,32.62,32.62,42926.0,26.9571,26.9735,26.8911,26.8911,42926.0
2018-08-15 14:00:00,32.63,32.64,32.45,32.47,53753.0,26.8993,26.9076,26.751,26.7674,53753.0
2018-08-15 14:30:00,32.47,32.56,32.42,32.55,109982.0,26.7674,26.8416,26.7262,26.8334,109982.0
2018-08-15 15:00:00,32.56,32.63,32.53,32.56,124778.0,26.8416,26.8993,26.8169,26.8416,124778.0
2018-08-15 15:30:00,32.57,32.63,32.45,32.47,204927.0,26.8499,26.8993,26.751,26.7674,204927.0
2018-08-16 09:30:00,33.45,33.47,33.19,33.19,367662.0,27.5753,27.5918,27.361,27.361,367662.0
2018-08-16 10:00:00,33.19,33.3,33.01,33.07,295310.0,27.361,27.4517,27.2126,27.2621,295310.0
2018-08-16 10:30:00,33.08,33.21,33.08,33.16,203578.0,27.2703,27.3775,27.2703,27.3363,203578.0
2018-08-16 11:00:00,33.16,33.33,33.15,33.27,67280.0,27.3363,27.4764,27.328,27.4269,67280.0
2018-08-16 11:30:00,33.27,33.29,33.07,33.12,58966.0,27.4269,27.4434,27.2621,27.3033,58966.0
2018-08-16 12:00:00,33.12,33.25,33.12,33.14,44086.0,27.3033,27.4105,27.3033,27.3198,44086.0
2018-08-16 12:30:00,33.13,33.13,33.02,33.05,105550.0,27.3115,27.3115,27.2209,27.2456,105550.0
2018-08-16 13:00:00,33.05,33.11,33.01,33.07,79120.0,27.2456,27.295,27.2126,27.2621,79120.0
2018-08-16 13:30:00,33.06,33.13,33.01,33.07,54820.0,27.2538,27.3115,27.2126,27.2621,54820.0
2018-08-16 14:00:00,33.06,33.06,32.94,32.96,47774.0,27.2538,27.2538,27.1549,27.1714,47774.0
2018-08-16 14:30:00,32.96,33.06,32.92,33.04,45056.0,27.1714,27.2538,27.1384,27.2373,45056.0
2018-08-16 15:00:00,33.04,33.14,33.04,33.12,67785.0,27.2373,27.3198,27.2373,27.3033,67785.0
2018-08-16 15:30:00,33.11,33.15,33.08,33.15,189083.0,27.295,27.328,27.2703,27.328,189083.0
2018-08-17 09:30:00,33.01,33.06,32.76,32.91,374358.0,27.2126,27.2538,27.0065,27.1302,374358.0
2018-08-17 10:00:00,32.92,32.92,32.81,32.87,94462.0,27.1384,27.1384,27.0477,27.0972,94462.0
2018-08-17 10:30:00,32.87,32.97,32.85,32.95,73023.0,27.0972,27.1796,27.0807,27.1631,73023.0
2018-08-17 11:00:00,32.96,33.01,32.92,33.01,103450.0,27.1714,27.2126,27.1384,27.2126,103450.0
2018-08-17 11:30:00,33.01,33.02,32.88,32.92,69838.0,27.2126,27.2209,27.1054,27.1384,69838.0
2018-08-17 12:00:00,32.92,33.03,32.88,32.98,58131.0,27.1384,27.2291,27.1054,27.1879,58131.0
2018-08-17 12:30:00,32.98,33.03,32.97,32.97,22135.0,27.1879,27.2291,27.1796,27.1796,22135.0
2018-08-17 13:00:00,32.98,33.02,32.94,32.95,28747.0,27.1879,27.2209,27.1549,27.1631,28747.0
2018-08-17 13:30:00,32.95,33.02,32.94,32.99,21198.0,27.1631,27.2209,27.1549,27.1961,21198.0
2018-08-17 14:00:00,32.99,33.23,32.99,33.2,43331.0,27.1961,27.394,27.1961,27.3692,43331.0
2018-08-17 14:30:00,33.21,33.32,33.18,33.3,63565.0,27.3775,27.4682,27.3528,27.4517,63565.0
2018-08-17 15:00:00,33.3,33.3,33.18,33.22,89032.0,27.4517,27.4517,27.3528,27.3857,89032.0
2018-08-17 15:30:00,33.21,33.22,33.1,33.11,362953.0,27.3775,27.3857,27.2868,27.295,362953.0
2018-08-20 09:30:00,33.64,33.64,33.33,33.33,309847.0,27.732,27.732,27.4764,27.4764,309847.0
2018-08-20 10:00:00,33.33,33.44,33.26,33.43,134464.0,27.4764,27.5671,27.4187,27.5588,134464.0
2018-08-20 10:30:00,33.42,33.47,33.29,33.33,81842.0,27.5506,27.5918,27.4434,27.4764,81842.0
2018-08-20 11:00:00,33.33,33.37,33.27,33.31,77439.0,27.4764,27.5094,27.4269,27.4599,77439.0
2018-08-20 11:30:00,33.29,33.34,33.21,33.29,64318.0,27.4434,27.4847,27.3775,27.4434,64318.0
2018-08-20 12:00:00,33.29,33.33,33.28,33.32,41314.0,27.4434,27.4764,27.4352,27.4682,41314.0
2018-08-20 12:30:00,33.32,33.32,33.26,33.27,57338.0,27.4682,27.4682,27.4187,27.4269,57338.0
2018-08-20 13:00:00,33.28,33.29,33.19,33.23,43525.0,27.4352,27.4434,27.361,27.394,43525.0
2018-08-20 13:30:00,33.23,33.35,33.22,33.35,61680.0,27.394,27.4929,27.3857,27.4929,61680.0
2018-08-20 14:00:00,33.34,33.34,33.25,33.26,43111.0,27.4847,27.4847,27.4105,27.4187,43111.0
2018-08-20 14:30:00,33.26,33.28,33.17,33.17,97978.0,27.4187,27.4352,27.3445,27.3445,97978.0
2018-08-20 15:00:00,33.18,33.26,33.15,33.25,69985.0,27.3528,27.4187,27.328,27.4105,69985.0
2018-08-20 15:30:00,33.26,33.3,33.22,33.25,148114.0,27.4187,27.4517,27.3857,27.4105,148114.0
2018-08-21 09:30:00,34.15,34.15,33.81,33.91,294604.0,28.1524,28.1524,27.8721,27.9545,294604.0
2018-08-21 10:00:00,33.9,33.95,33.8,33.88,201269.0,27.9463,27.9875,27.8639,27.9298,201269.0
2018-08-21 10:30:00,33.88,33.88,33.68,33.79,326111.0,27.9298,27.9298,27.7649,27.8556,326111.0
2018-08-21 11:00:00,33.78,33.84,33.68,33.76,163925.0,27.8474,27.8968,27.7649,27.8309,163925.0
2018-08-21 11:30:00,33.76,33.77,33.63,33.68,234284.0,27.8309,27.8391,27.7237,27.7649,234284.0
2018-08-21 12:00:00,33.68,33.71,33.54,33.54,121630.0,27.7649,27.7897,27.6495,27.6495,121630.0
2018-08-21 12:30:00,33.54,33.62,33.52,33.59,62417.0,27.6495,27.7155,27.633,27.6907,62417.0
2018-08-21 13:00:00,33.59,33.59,33.46,33.5,109151.0,27.6907,27.6907,27.5836,27.6166,109151.0
2018-08-21 13:30:00,33.51,33.51,33.3,33.34,197904.0,27.6248,27.6248,27.4517,27.4847,197904.0
2018-08-21 14:00:00,33.34,33.45,33.31,33.34,165258.0,27.4847,27.5753,27.4599,27.4847,165258.0
2018-08-21 14:30:00,33.34,33.39,33.28,33.3,147006.0,27.4847,27.5259,27.4352,27.4517,147006.0
2018-08-21 15:00:00,33.3,33.3,33.05,33.16,352504.0,27.4517,27.4517,27.2456,27.3363,352504.0
2018-08-21 15:30:00,33.17,33.34,33.14,33.3,387192.0,27.3445,27.4847,27.3198,27.4517,387192.0
2018-08-22 09:30:00,34.25,34.28,34.06,34.17,399219.0,28.2348,28.2596,28.0782,28.1689,399219.0
2018-08-22 10:00:00,34.17,34.21,34.07,34.08,285624.0,28.1689,28.2019,28.0864,28.0947,285624.0
2018-08-22 10:30:00,34.07,34.11,33.96,34.0,308184.0,28.0864,28.1194,27.9958,28.0287,308184.0
2018-08-22 11:00:00,34.0,34.06,33.94,33.94,188702.0,28.0287,28.0782,27.9793,27.9793,188702.0
2018-08-22 11:30:00,33.95,33.95,33.77,33.87,211773.0,27.9875,27.9875,27.8391,27.9216,211773.0
2018-08-22 12:00:00,33.87,33.94,33.85,33.9,62232.0,27.9216,27.9793,27.9051,27.9463,62232.0
2018-08-22 12:30:00,33.9,33.91,33.84,33.86,81435.0,27.9463,27.9545,27.8968,27.9133,81435.0
2018-08-22 13:00:00,33.86,33.88,33.78,33.8,94672.0,27.9133,27.9298,27.8474,27.8639,94672.0
2018-08-22 13:30:00,33.8,33.87,33.77,33.87,118429.0,27.8639,27.9216,27.8391,27.9216,118429.0
2018-08-22 14:00:00,33.89,33.96,33.76,33.82,103905.0,27.9381,27.9958,27.8309,27.8804,103905.0
2018-08-22 14:30:00,33.83,33.89,33.82,33.88,108496.0,27.8886,27.9381,27.8804,27.9298,108496.0
2018-08-22 15:00:00,33.87,33.96,33.87,33.95,98983.0,27.9216,27.9958,27.9216,27.9875,98983.0
2018-08-22 15:30:00,33.95,33.96,33.82,33.83,211865.0,27.9875,27.9958,27.8804,27.8886,211865.0
2018-08-23 09:30:00,34.33,34.33,33.95,34.05,417498.0,28.3008,28.3008,27.9875,28.07,417498.0
2018-08-23 10:00:00,34.05,34.14,33.88,33.99,249415.0,28.07,28.1442,27.9298,28.0205,249415.0
2018-08-23 10:30:00,33.99,34.08,33.93,34.02,202555.0,28.0205,28.0947,27.971,28.0452,202555.0
2018-08-23 11:00:00,34.02,34.2,33.95,34.18,245189.0,28.0452,28.1936,27.9875,28.1771,245189.0
2018-08-23 11:30:00,34.18,34.26,33.98,33.98,176899.0,28.1771,28.2431,28.0123,28.0123,176899.0
2018-08-23 12:00:00,33.98,34.08,33.97,34.08,88960.0,28.0123,28.0947,28.004,28.0947,88960.0
2018-08-23 12:30:00,34.08,34.18,34.02,34.18,98117.0,28.0947,28.1771,28.0452,28.1771,98117.0
2018-08-23 13:00:00,34.18,34.24,34.09,34.18,120440.0,28.1771,28.2266,28.1029,28.1771,120440.0
2018-08-23 13:30:00,34.18,34.23,34.13,34.21,70926.0,28.1771,28.2183,28.1359,28.2019,70926.0
2018-08-23 14:00:00,34.2,34.3,34.2,34.28,119807.0,28.1936,28.2761,28.1936,28.2596,119807.0
2018-08-23 14:30:00,34.27,34.3,34.16,34.21,105677.0,28.2513,28.2761,28.1606,28.2019,105677.0
2018-08-23 15:00:00,34.2,34.21,34.15,34.16,46607.0,28.1936,28.2019,28.1524,28.1606,46607.0
2018-08-23 15:30:00,34.16,34.28,34.14,34.27,305313.0,28.1606,28.2596,28.1442,28.2513,305313.0
2018-08-24 09:30:00,34.96,35.13,34.83,34.86,300630.0,28.8201,28.9603,28.713,28.7377,300630.0
2018-08-24 10:00:00,34.86,34.97,34.83,34.95,174514.0,28.7377,28.8284,28.713,28.8119,174514.0
2018-08-24 10:30:00,34.94,34.97,34.86,34.94,193729.0,28.8037,28.8284,28.7377,28.8037,193729.0
2018-08-24 11:00:00,34.94,34.94,34.82,34.84,131035.0,28.8037,28.8037,28.7047,28.7212,131035.0
2018-08-24 11:30:00,34.83,34.88,34.73,34.79,141138.0,28.713,28.7542,28.6305,28.68,141138.0
2018-08-24 12:00:00,34.79,34.9,34.78,34.84,70555.0,28.68,28.7707,28.6718,28.7212,70555.0
2018-08-24 12:30:00,34.84,34.86,34.78,34.8,51008.0,28.7212,28.7377,28.6718,28.6882,51008.0
2018-08-24 13:00:00,34.8,34.91,34.79,34.85,94046.0,28.6882,28.7789,28.68,28.7295,94046.0
2018-08-24 13:30:00,34.85,34.86,34.73,34.84,86962.0,28.7295,28.7377,28.6305,28.7212,86962.0
2018-08-24 14:00:00,34.83,34.9,34.82,34.89,59887.0,28.713,28.7707,28.7047,28.7624,59887.0
2018-08-24 14:30:00,34.88,34.89,34.85,34.86,45782.0,28.7542,28.7624,28.7295,28.7377,45782.0
2018-08-24 15:00:00,34.85,34.91,34.82,34.88,92889.0,28.7295,28.7789,28.7047,28.7542,92889.0
2018-08-24 15:30:00,34.88,34.94,34.86,34.91,199361.0,28.7542,28.8037,28.7377,28.7789,199361.0
2018-08-27 09:30:00,35.27,35.42,35.17,35.41,169444.0,29.0757,29.1994,28.9933,29.1911,169444.0
2018-08-27 10:00:00,35.41,35.51,35.32,35.5,88158.0,29.1911,29.2735,29.1169,29.2653,88158.0
2018-08-27 10:30:00,35.5,35.62,35.47,35.62,116154.0,29.2653,29.3642,29.2406,29.3642,116154.0
2018-08-27 11:00:00,35.62,35.64,35.49,35.58,103157.0,29.3642,29.3807,29.2571,29.3313,103157.0
2018-08-27 11:30:00,35.58,35.62,35.44,35.5,61463.0,29.3313,29.3642,29.2158,29.2653,61463.0
2018-08-27 12:00:00,35.5,35.55,35.46,35.5,56281.0,29.2653,29.3065,29.2323,29.2653,56281.0
2018-08-27 12:30:00,35.5,35.51,35.47,35.48,35948.0,29.2653,29.2735,29.2406,29.2488,35948.0
2018-08-27 13:00:00,35.48,35.51,35.45,35.48,43193.0,29.2488,29.2735,29.2241,29.2488,43193.0
2018-08-27 13:30:00,35.48,35.6,35.48,35.59,54830.0,29.2488,29.3477,29.2488,29.3395,54830.0
2018-08-27 14:00:00,35.59,35.6,35.49,35.5,74917.0,29.3395,29.3477,29.2571,29.2653,74917.0
2018-08-27 14:30:00,35.49,35.51,35.41,35.47,94896.0,29.2571,29.2735,29.1911,29.2406,94896.0
2018-08-27 15:00:00,35.48,35.5,35.44,35.46,118679.0,29.2488,29.2653,29.2158,29.2323,118679.0
2018-08-27 15:30:00,35.46,35.48,35.37,35.43,225781.0,29.2323,29.2488,29.1581,29.2076,225781.0
2018-08-28 09:30:00,35.75,35.86,35.46,35.53,107051.0,29.4714,29.5621,29.2323,29.29,107051.0
2018-08-28 10:00:00,35.52,35.57,35.39,35.44,67989.0,29.2818,29.323,29.1746,29.2158,67989.0
2018-08-28 10:30:00,35.43,35.47,35.27,35.29,58025.0,29.2076,29.2406,29.0757,29.0922,58025.0
2018-08-28 11:00:00,35.29,35.29,35.15,35.16,78748.0,29.0922,29.0922,28.9768,28.985,78748.0
2018-08-28 11:30:00,35.16,35.17,35.01,35.01,93213.0,28.985,28.9933,28.8614,28.8614,93213.0
2018-08-28 12:00:00,35.01,35.09,34.93,34.95,62550.0,28.8614,28.9273,28.7954,28.8119,62550.0
2018-08-28 12:30:00,34.96,34.99,34.94,34.98,29114.0,28.8201,28.8449,28.8037,28.8366,29114.0
2018-08-28 13:00:00,34.98,35.04,34.95,34.96,39882.0,28.8366,28.8861,28.8119,28.8201,39882.0
2018-08-28 13:30:00,34.95,35.0,34.93,34.94,26233.0,28.8119,28.8531,28.7954,28.8037,26233.0
2018-08-28 14:00:00,34.93,34.95,34.87,34.9,36658.0,28.7954,28.8119,28.7459,28.7707,36658.0
2018-08-28 14:30:00,34.9,34.94,34.86,34.88,33294.0,28.7707,28.8037,28.7377,28.7542,33294.0
2018-08-28 15:00:00,34.88,35.07,34.87,35.03,92312.0,28.7542,28.9108,28.7459,28.8778,92312.0
2018-08-28 15:30:00,35.02,35.07,34.96,34.98,152016.0,28.8696,28.9108,28.8201,28.8366,152016.0
2018-08-29 09:30:00,34.96,35.03,34.84,34.9,88002.0,28.8201,28.8778,28.7212,28.7707,88002.0
2018-08-29 10:00:00,34.92,34.99,34.85,34.93,59650.0,28.7872,28.8449,28.7295,28.7954,59650.0
2018-08-29 10:30:00,34.94,35.09,34.89,35.0,113216.0,28.8037,28.9273,28.7624,28.8531,113216.0
2018-08-29 11:00:00,35.0,35.1,34.96,35.08,41018.0,28.8531,28.9356,28.8201,28.9191,41018.0
2018-08-29 11:30:00,35.08,35.12,35.04,35.1,61292.0,28.9191,28.952,28.8861,28.9356,61292.0
2018-08-29 12:00:00,35.1,35.18,35.09,35.16,19371.0,28.9356,29.0015,28.9273,28.985,19371.0
2018-08-29 12:30:00,35.16,35.22,35.11,35.22,33662.0,28.985,29.0345,28.9438,29.0345,33662.0
2018-08-29 13:00:00,35.23,35.29,35.23,35.25,16560.0,29.0427,29.0922,29.0427,29.0592,16560.0
2018-08-29 13:30:00,35.24,35.29,35.22,35.29,20783.0,29.051,29.0922,29.0345,29.0922,20783.0
2018-08-29 14:00:00,35.29,35.33,35.28,35.31,21899.0,29.0922,29.1252,29.0839,29.1087,21899.0
2018-08-29 14:30:00,35.32,35.37,35.31,35.36,18216.0,29.1169,29.1581,29.1087,29.1499,18216.0
2018-08-29 15:00:00,35.36,35.4,35.33,35.39,50288.0,29.1499,29.1829,29.1252,29.1746,50288.0
2018-08-29 15:30:00,35.39,35.42,35.29,35.31,156300.0,29.1746,29.1994,29.0922,29.1087,156300.0
2018-08-30 09:30:00,33.53,33.81,33.43,33.45,535868.0,27.6413,27.8721,27.5588,27.5753,535868.0
2018-08-30 10:00:00,33.45,33.61,33.27,33.39,457443.0,27.5753,27.7072,27.4269,27.5259,457443.0
2018-08-30 10:30:00,33.39,33.42,33.12,33.2,445643.0,27.5259,27.5506,27.3033,27.3692,445643.0
2018-08-30 11:00:00,33.2,33.25,32.94,32.96,315777.0,27.3692,27.4105,27.1549,27.1714,315777.0
2018-08-30 11:30:00,32.95,33.04,32.77,32.77,243538.0,27.1631,27.2373,27.0148,27.0148,243538.0
2018-08-30 12:00:00,32.77,32.88,32.76,32.79,365385.0,27.0148,27.1054,27.0065,27.0312,365385.0
2018-08-30 12:30:00,32.8,32.87,32.75,32.85,87433.0,27.0395,27.0972,26.9983,27.0807,87433.0
2018-08-30 13:00:00,32.85,33.01,32.84,32.96,75233.0,27.0807,27.2126,27.0725,27.1714,75233.0
2018-08-30 13:30:00,32.96,33.23,32.95,33.18,131158.0,27.1714,27.394,27.1631,27.3528,131158.0
2018-08-30 14:00:00,33.18,33.27,32.95,32.95,151502.0,27.3528,27.4269,27.1631,27.1631,151502.0
2018-08-30 14:30:00,32.95,33.22,32.91,33.2,182994.0,27.1631,27.3857,27.1302,27.3692,182994.0
2018-08-30 15:00:00,33.2,33.2,33.04,33.05,160631.0,27.3692,27.3692,27.2373,27.2456,160631.0
2018-08-30 15:30:00,33.05,33.14,33.03,33.07,441766.0,27.2456,27.3198,27.2291,27.2621,441766.0
2018-08-31 09:30:00,33.54,33.58,33.24,33.38,177988.0,27.6495,27.6825,27.4022,27.5176,177988.0
2018-08-31 10:00:00,33.38,33.59,33.35,33.53,109491.0,27.5176,27.6907,27.4929,27.6413,109491.0
2018-08-31 10:30:00,33.53,33.56,33.39,33.42,76897.0,27.6413,27.666,27.5259,27.5506,76897.0
2018-08-31 11:00:00,33.43,33.48,33.39,33.45,93207.0,27.5588,27.6001,27.5259,27.5753,93207.0
2018-08-31 11:30:00,33.45,33.52,33.38,33.4,54227.0,27.5753,27.633,27.5176,27.5341,54227.0
2018-08-31 12:00:00,33.39,33.4,33.29,33.32,45104.0,27.5259,27.5341,27.4434,27.4682,45104.0
2018-08-31 12:30:00,33.31,33.34,33.27,33.32,71753.0,27.4599,27.4847,27.4269,27.4682,71753.0
2018-08-31 13:00:00,33.32,33.37,33.31,33.34,34081.0,27.4682,27.5094,27.4599,27.4847,34081.0
2018-08-31 13:30:00,33.34,33.44,33.33,33.44,54913.0,27.4847,27.5671,27.4764,27.5671,54913.0
2018-08-31 14:00:00,33.44,33.44,33.34,33.37,50871.0,27.5671,27.5671,27.4847,27.5094,50871.0
2018-08-31 14:30:00,33.38,33.45,33.37,33.4,49476.0,27.5176,27.5753,27.5094,27.5341,49476.0
2018-08-31 15:00:00,33.39,33.46,33.38,33.39,67430.0,27.5259,27.5836,27.5176,27.5259,67430.0
2018-08-31 15:30:00,33.39,33.54,33.38,33.53,168124.0,27.5259,27.6495,27.5176,27.6413,168124.0
2018-09-04 09:30:00,33.37,33.39,33.17,33.24,144303.0,27.5094,27.5259,27.3445,27.4022,144303.0
2018-09-04 10:00:00,33.24,33.33,33.16,33.16,66834.0,27.4022,27.4764,27.3363,27.3363,66834.0
2018-09-04 10:30:00,33.16,33.22,33.07,33.2,64660.0,27.3363,27.3857,27.2621,27.3692,64660.0
2018-09-04 11:00:00,33.19,33.2,32.99,33.01,108337.0,27.361,27.3692,27.1961,27.2126,108337.0
2018-09-04 11:30:00,33.01,33.05,32.88,32.88,114017.0,27.2126,27.2456,27.1054,27.1054,114017.0
2018-09-04 12:00:00,32.88,32.9,32.8,32.82,101416.0,27.1054,27.1219,27.0395,27.056,101416.0
2018-09-04 12:30:00,32.81,32.86,32.75,32.81,212246.0,27.0477,27.089,26.9983,27.0477,212246.0
2018-09-04 13:00:00,32.82,32.9,32.82,32.87,59105.0,27.056,27.1219,27.056,27.0972,59105.0
2018-09-04 13:30:00,32.87,32.95,32.87,32.89,64465.0,27.0972,27.1631,27.0972,27.1137,64465.0
2018-09-04 14:00:00,32.9,32.94,32.86,32.87,84985.0,27.1219,27.1549,27.089,27.0972,84985.0
2018-09-04 14:30:00,32.87,32.87,32.81,32.84,62080.0,27.0972,27.0972,27.0477,27.0725,62080.0
2018-09-04 15:00:00,32.85,32.85,32.72,32.73,87699.0,27.0807,27.0807,26.9735,26.9818,87699.0
2018-09-04 15:30:00,32.73,32.79,32.66,32.78,273522.0,26.9818,27.0312,26.9241,27.023,273522.0
2018-09-05 09:30:00,32.84,32.85,32.49,32.52,278747.0,27.0725,27.0807,26.7839,26.8087,278747.0
2018-09-05 10:00:00,32.55,32.55,32.02,32.22,337958.0,26.8334,26.8334,26.3965,26.5614,337958.0
2018-09-05 10:30:00,32.22,32.25,32.07,32.19,62956.0,26.5614,26.5861,26.4377,26.5366,62956.0
2018-09-05 11:00:00,32.2,32.27,32.14,32.14,94653.0,26.5449,26.6026,26.4954,26.4954,94653.0
2018-09-05 11:30:00,32.14,32.35,32.09,32.34,120232.0,26.4954,26.6685,26.4542,26.6603,120232.0
2018-09-05 12:00:00,32.34,32.54,32.32,32.52,104604.0,26.6603,26.8252,26.6438,26.8087,104604.0
2018-09-05 12:30:00,32.52,32.6,32.45,32.47,76547.0,26.8087,26.8746,26.751,26.7674,76547.0
2018-09-05 13:00:00,32.47,32.56,32.47,32.52,56671.0,26.7674,26.8416,26.7674,26.8087,56671.0
2018-09-05 13:30:00,32.52,32.54,32.44,32.46,81895.0,26.8087,26.8252,26.7427,26.7592,81895.0
2018-09-05 14:00:00,32.47,32.48,32.37,32.39,120524.0,26.7674,26.7757,26.685,26.7015,120524.0
2018-09-05 14:30:00,32.4,32.47,32.34,32.39,63183.0,26.7097,26.7674,26.6603,26.7015,63183.0
2018-09-05 15:00:00,32.39,32.5,32.39,32.48,66002.0,26.7015,26.7922,26.7015,26.7757,66002.0
2018-09-05 15:30:00,32.49,32.5,32.44,32.47,227630.0,26.7839,26.7922,26.7427,26.7674,227630.0
2018-09-06 09:30:00,32.13,32.36,32.13,32.29,89344.0,26.4872,26.6768,26.4872,26.6191,89344.0
2018-09-06 10:00:00,32.33,32.34,32.14,32.16,49136.0,26.652,26.6603,26.4954,26.5119,49136.0
2018-09-06 10:30:00,32.18,32.18,32.01,32.09,56863.0,26.5284,26.5284,26.3882,26.4542,56863.0
2018-09-06 11:00:00,32.09,32.15,31.88,31.93,110873.0,26.4542,26.5036,26.2811,26.3223,110873.0
2018-09-06 11:30:00,31.93,31.98,31.86,31.94,42714.0,26.3223,26.3635,26.2646,26.3305,42714.0
2018-09-06 12:00:00,31.94,31.96,31.82,31.83,26036.0,26.3305,26.347,26.2316,26.2398,26036.0
2018-09-06 12:30:00,31.82,31.85,31.74,31.76,62336.0,26.2316,26.2563,26.1657,26.1821,62336.0
2018-09-06 13:00:00,31.76,31.79,31.68,31.75,45135.0,26.1821,26.2069,26.1162,26.1739,45135.0
2018-09-06 13:30:00,31.75,31.9,31.74,31.88,58026.0,26.1739,26.2976,26.1657,26.2811,58026.0
2018-09-06 14:00:00,31.88,31.92,31.83,31.83,53325.0,26.2811,26.314,26.2398,26.2398,53325.0
2018-09-06 14:30:00,31.83,31.92,31.81,31.87,74414.0,26.2398,26.314,26.2234,26.2728,74414.0
2018-09-06 15:00:00,31.86,31.98,31.86,31.93,150729.0,26.2646,26.3635,26.2646,26.3223,150729.0
2018-09-06 15:30:00,31.93,31.93,31.83,31.85,211304.0,26.3223,26.3223,26.2398,26.2563,211304.0
2018-09-07 09:30:00,31.12,31.28,31.0,31.21,189443.0,25.6545,25.7864,25.5556,25.7287,189443.0
2018-09-07 10:00:00,31.21,31.46,31.18,31.38,270589.0,25.7287,25.9348,25.704,25.8689,270589.0
2018-09-07 10:30:00,31.38,31.47,31.35,31.44,133454.0,25.8689,25.9431,25.8441,25.9183,133454.0
2018-09-07 11:00:00,31.45,31.46,31.26,31.32,197314.0,25.9266,25.9348,25.77,25.8194,197314.0
2018-09-07 11:30:00,31.32,31.37,31.22,31.24,90393.0,25.8194,25.8606,25.737,25.7535,90393.0
2018-09-07 12:00:00,31.23,31.23,31.02,31.03,160533.0,25.7452,25.7452,25.5721,25.5803,160533.0
2018-09-07 12:30:00,31.02,31.14,31.02,31.11,168007.0,25.5721,25.671,25.5721,25.6463,168007.0
2018-09-07 13:00:00,31.1,31.11,31.0,31.1,104927.0,25.6381,25.6463,25.5556,25.6381,104927.0
2018-09-07 13:30:00,31.11,31.15,31.04,31.06,78987.0,25.6463,25.6793,25.5886,25.6051,78987.0
2018-09-07 14:00:00,31.06,31.22,31.05,31.22,91685.0,25.6051,25.737,25.5968,25.737,91685.0
2018-09-07 14:30:00,31.23,31.25,31.17,31.21,270962.0,25.7452,25.7617,25.6958,25.7287,270962.0
2018-09-07 15:00:00,31.21,31.23,31.16,31.18,197587.0,25.7287,25.7452,25.6875,25.704,197587.0
2018-09-07 15:30:00,31.19,31.36,31.16,31.23,744069.0,25.7122,25.8524,25.6875,25.7452,744069.0
2018-09-10 09:30:00,31.21,31.33,31.15,31.28,152952.0,25.7287,25.8277,25.6793,25.7864,152952.0
2018-09-10 10:00:00,31.29,31.3,31.17,31.21,74899.0,25.7947,25.8029,25.6958,25.7287,74899.0
2018-09-10 10:30:00,31.22,31.29,31.14,31.17,87101.0,25.737,25.7947,25.671,25.6958,87101.0
2018-09-10 11:00:00,31.16,31.27,31.14,31.17,107616.0,25.6875,25.7782,25.671,25.6958,107616.0
2018-09-10 11:30:00,31.17,31.17,31.06,31.08,105520.0,25.6958,25.6958,25.6051,25.6216,105520.0
2018-09-10 12:00:00,31.09,31.15,30.99,31.0,92044.0,25.6298,25.6793,25.5474,25.5556,92044.0
2018-09-10 12:30:00,31.0,31.1,30.99,31.01,49918.0,25.5556,25.6381,25.5474,25.5639,49918.0
2018-09-10 13:00:00,31.01,31.05,30.97,31.02,47474.0,25.5639,25.5968,25.5309,25.5721,47474.0
2018-09-10 13:30:00,31.03,31.03,30.9,30.98,69871.0,25.5803,25.5803,25.4732,25.5391,69871.0
2018-09-10 14:00:00,30.98,31.0,30.93,30.96,60937.0,25.5391,25.5556,25.4979,25.5226,60937.0
2018-09-10 14:30:00,30.96,30.99,30.89,30.94,68128.0,25.5226,25.5474,25.4649,25.5062,68128.0
2018-09-10 15:00:00,30.94,30.95,30.84,30.85,100953.0,25.5062,25.5144,25.4237,25.432,100953.0
2018-09-10 15:30:00,30.85,30.88,30.81,30.84,257856.0,25.432,25.4567,25.399,25.4237,257856.0
2018-09-11 09:30:00,31.0,31.08,30.84,31.02,236953.0,25.5556,25.6216,25.4237,25.5721,236953.0
2018-09-11 10:00:00,31.02,31.24,31.02,31.19,123804.0,25.5721,25.7535,25.5721,25.7122,123804.0
2018-09-11 10:30:00,31.2,31.21,31.04,31.15,75528.0,25.7205,25.7287,25.5886,25.6793,75528.0
2018-09-11 11:00:00,31.14,31.26,31.14,31.24,157525.0,25.671,25.77,25.671,25.7535,157525.0
2018-09-11 11:30:00,31.24,31.36,31.13,31.36,149277.0,25.7535,25.8524,25.6628,25.8524,149277.0
2018-09-11 12:00:00,31.35,31.35,31.25,31.31,103779.0,25.8441,25.8441,25.7617,25.8112,103779.0
2018-09-11 12:30:00,31.31,31.42,31.29,31.32,340487.0,25.8112,25.9019,25.7947,25.8194,340487.0
2018-09-11 13:00:00,31.32,31.4,31.29,31.33,144803.0,25.8194,25.8854,25.7947,25.8277,144803.0
2018-09-11 13:30:00,31.34,31.34,31.24,31.25,113201.0,25.8359,25.8359,25.7535,25.7617,113201.0
2018-09-11 14:00:00,31.24,31.25,31.19,31.25,71136.0,25.7535,25.7617,25.7122,25.7617,71136.0
2018-09-11 14:30:00,31.25,31.33,31.24,31.31,48452.0,25.7617,25.8277,25.7535,25.8112,48452.0
2018-09-11 15:00:00,31.31,31.41,31.31,31.41,84331.0,25.8112,25.8936,25.8112,25.8936,84331.0
2018-09-11 15:30:00,31.41,31.46,31.39,31.43,237010.0,25.8936,25.9348,25.8771,25.9101,237010.0
2018-09-12 09:30:00,32.01,32.16,31.97,31.99,113162.0,26.3882,26.5119,26.3553,26.3717,113162.0
2018-09-12 10:00:00,31.99,32.07,31.92,31.93,159417.0,26.3717,26.4377,26.314,26.3223,159417.0
2018-09-12 10:30:00,31.93,32.05,31.87,32.01,116257.0,26.3223,26.4212,26.2728,26.3882,116257.0
2018-09-12 11:00:00,32.0,32.19,31.95,32.19,248459.0,26.38,26.5366,26.3388,26.5366,248459.0
2018-09-12 11:30:00,32.19,32.2,31.91,31.97,126863.0,26.5366,26.5449,26.3058,26.3553,126863.0
2018-09-12 12:00:00,31.96,32.04,31.94,31.99,56460.0,26.347,26.413,26.3305,26.3717,56460.0
2018-09-12 12:30:00,32.0,32.19,31.96,32.18,124571.0,26.38,26.5366,26.347,26.5284,124571.0
2018-09-12 13:00:00,32.18,32.2,32.13,32.15,24536.0,26.5284,26.5449,26.4872,26.5036,24536.0
2018-09-12 13:30:00,32.15,32.17,32.08,32.15,37458.0,26.5036,26.5201,26.4459,26.5036,37458.0
2018-09-12 14:00:00,32.15,32.2,32.12,32.15,35407.0,26.5036,26.5449,26.4789,26.5036,35407.0
2018-09-12 14:30:00,32.15,32.16,32.06,32.06,32519.0,26.5036,26.5119,26.4295,26.4295,32519.0
2018-09-12 15:00:00,32.06,32.06,31.99,32.01,60306.0,26.4295,26.4295,26.3717,26.3882,60306.0
2018-09-12 15:30:00,32.01,32.02,31.94,31.94,233791.0,26.3882,26.3965,26.3305,26.3305,233791.0
2018-09-13 09:30:00,32.31,32.31,32.09,32.18,320826.0,26.6355,26.6355,26.4542,26.5284,320826.0
2018-09-13 10:00:00,32.17,32.37,32.12,32.23,506578.0,26.5201,26.685,26.4789,26.5696,506578.0
2018-09-13 10:30:00,32.22,32.29,32.19,32.22,265213.0,26.5614,26.6191,26.5366,26.5614,265213.0
2018-09-13 11:00:00,32.23,32.27,32.2,32.21,46361.0,26.5696,26.6026,26.5449,26.5531,46361.0
2018-09-13 11:30:00,32.22,32.26,32.19,32.24,151069.0,26.5614,26.5943,26.5366,26.5778,151069.0
2018-09-13 12:00:00,32.25,32.4,32.24,32.4,60378.0,26.5861,26.7097,26.5778,26.7097,60378.0
2018-09-13 12:30:00,32.41,32.41,32.37,32.38,20077.0,26.718,26.718,26.685,26.6933,20077.0
2018-09-13 13:00:00,32.39,32.42,32.29,32.36,90539.0,26.7015,26.7262,26.6191,26.6768,90539.0
2018-09-13 13:30:00,32.35,32.39,32.28,32.3,44092.0,26.6685,26.7015,26.6108,26.6273,44092.0
2018-09-13 14:00:00,32.31,32.43,32.3,32.43,58038.0,26.6355,26.7345,26.6273,26.7345,58038.0
2018-09-13 14:30:00,32.43,32.44,32.29,32.33,187451.0,26.7345,26.7427,26.6191,26.652,187451.0
2018-09-13 15:00:00,32.33,32.42,32.32,32.37,66707.0,26.652,26.7262,26.6438,26.685,66707.0
2018-09-13 15:30:00,32.37,32.39,32.34,32.37,186502.0,26.685,26.7015,26.6603,26.685,186502.0
2018-09-14 09:30:00,32.15,32.42,32.11,32.39,157914.0,26.5036,26.7262,26.4707,26.7015,157914.0
2018-09-14 10:00:00,32.39,32.4,32.26,32.26,122397.0,26.7015,26.7097,26.5943,26.5943,122397.0
2018-09-14 10:30:00,32.26,32.34,32.23,32.31,131061.0,26.5943,26.6603,26.5696,26.6355,131061.0
2018-09-14 11:00:00,32.32,32.34,32.16,32.2,186368.0,26.6438,26.6603,26.5119,26.5449,186368.0
2018-09-14 11:30:00,32.2,32.23,32.09,32.09,131250.0,26.5449,26.5696,26.4542,26.4542,131250.0
2018-09-14 12:00:00,32.09,32.11,31.86,31.9,111581.0,26.4542,26.4707,26.2646,26.2976,111581.0
2018-09-14 12:30:00,31.89,31.9,31.82,31.86,107316.0,26.2893,26.2976,26.2316,26.2646,107316.0
2018-09-14 13:00:00,31.86,31.9,31.81,31.86,54941.0,26.2646,26.2976,26.2234,26.2646,54941.0
2018-09-14 13:30:00,31.86,31.89,31.82,31.88,26579.0,26.2646,26.2893,26.2316,26.2811,26579.0
2018-09-14 14:00:00,31.88,31.92,31.87,31.89,39708.0,26.2811,26.314,26.2728,26.2893,39708.0
2018-09-14 14:30:00,31.89,31.93,31.83,31.93,43438.0,26.2893,26.3223,26.2398,26.3223,43438.0
2018-09-14 15:00:00,31.93,32.08,31.93,32.05,121949.0,26.3223,26.4459,26.3223,26.4212,121949.0
2018-09-14 15:30:00,32.05,32.07,31.99,32.05,240764.0,26.4212,26.4377,26.3717,26.4212,240764.0
2018-09-17 09:30:00,32.57,32.57,32.47,32.53,173292.0,26.8499,26.8499,26.7674,26.8169,173292.0
2018-09-17 10:00:00,32.53,32.67,32.51,32.59,213132.0,26.8169,26.9323,26.8004,26.8664,213132.0
2018-09-17 10:30:00,32.58,32.62,32.37,32.37,212461.0,26.8581,26.8911,26.685,26.685,212461.0
2018-09-17 11:00:00,32.37,32.44,32.34,32.42,43437.0,26.685,26.7427,26.6603,26.7262,43437.0
2018-09-17 11:30:00,32.43,32.45,32.27,32.28,156395.0,26.7345,26.751,26.6026,26.6108,156395.0
2018-09-17 12:00:00,32.28,32.31,32.23,32.27,60340.0,26.6108,26.6355,26.5696,26.6026,60340.0
2018-09-17 12:30:00,32.28,32.32,32.23,32.29,56010.0,26.6108,26.6438,26.5696,26.6191,56010.0
2018-09-17 13:00:00,32.28,32.3,32.25,32.27,23775.0,26.6108,26.6273,26.5861,26.6026,23775.0
2018-09-17 13:30:00,32.26,32.3,32.22,32.3,25939.0,26.5943,26.6273,26.5614,26.6273,25939.0
2018-09-17 14:00:00,32.3,32.32,32.26,32.31,28171.0,26.6273,26.6438,26.5943,26.6355,28171.0
2018-09-17 14:30:00,32.3,32.32,32.25,32.25,34919.0,26.6273,26.6438,26.5861,26.5861,34919.0
2018-09-17 15:00:00,32.26,32.27,32.18,32.2,44088.0,26.5943,26.6026,26.5284,26.5449,44088.0
2018-09-17 15:30:00,32.2,32.21,32.14,32.2,131873.0,26.5449,26.5531,26.4954,26.5449,131873.0
2018-09-18 09:30:00,32.81,32.92,32.73,32.82,630601.0,27.0477,27.1384,26.9818,27.056,630601.0
2018-09-18 10:00:00,32.82,32.87,32.73,32.83,192456.0,27.056,27.0972,26.9818,27.0642,192456.0
2018-09-18 10:30:00,32.84,32.9,32.78,32.87,255469.0,27.0725,27.1219,27.023,27.0972,255469.0
2018-09-18 11:00:00,32.88,32.94,32.83,32.85,350706.0,27.1054,27.1549,27.0642,27.0807,350706.0
2018-09-18 11:30:00,32.85,32.92,32.84,32.91,126601.0,27.0807,27.1384,27.0725,27.1302,126601.0
2018-09-18 12:00:00,32.91,32.94,32.87,32.88,103992.0,27.1302,27.1549,27.0972,27.1054,103992.0
2018-09-18 12:30:00,32.87,32.9,32.84,32.9,71885.0,27.0972,27.1219,27.0725,27.1219,71885.0
2018-09-18 13:00:00,32.9,32.97,32.84,32.84,95872.0,27.1219,27.1796,27.0725,27.0725,95872.0
2018-09-18 13:30:00,32.83,32.94,32.8,32.91,107823.0,27.0642,27.1549,27.0395,27.1302,107823.0
2018-09-18 14:00:00,32.91,33.05,32.9,33.03,94871.0,27.1302,27.2456,27.1219,27.2291,94871.0
2018-09-18 14:30:00,33.04,33.08,32.96,32.98,91260.0,27.2373,27.2703,27.1714,27.1879,91260.0
2018-09-18 15:00:00,32.98,33.03,32.98,33.02,88447.0,27.1879,27.2291,27.1879,27.2209,88447.0
2018-09-18 15:30:00,33.02,33.03,32.98,32.98,251717.0,27.2209,27.2291,27.1879,27.1879,251717.0
2018-09-19 09:30:00,32.87,32.94,32.85,32.88,139828.0,27.0972,27.1549,27.0807,27.1054,139828.0
2018-09-19 10:00:00,32.88,32.96,32.83,32.88,44470.0,27.1054,27.1714,27.0642,27.1054,44470.0
2018-09-19 10:30:00,32.89,33.05,32.88,33.05,71375.0,27.1137,27.2456,27.1054,27.2456,71375.0
2018-09-19 11:00:00,33.05,33.05,32.87,32.89,87851.0,27.2456,27.2456,27.0972,27.1137,87851.0
2018-09-19 11:30:00,32.89,32.96,32.88,32.94,48469.0,27.1137,27.1714,27.1054,27.1549,48469.0
2018-09-19 12:00:00,32.95,32.97,32.93,32.95,23444.0,27.1631,27.1796,27.1467,27.1631,23444.0
2018-09-19 12:30:00,32.95,32.98,32.91,32.95,19689.0,27.1631,27.1879,27.1302,27.1631,19689.0
2018-09-19 13:00:00,32.95,32.98,32.89,32.89,21016.0,27.1631,27.1879,27.1137,27.1137,21016.0
2018-09-19 13:30:00,32.9,32.91,32.86,32.86,22948.0,27.1219,27.1302,27.089,27.089,22948.0
2018-09-19 14:00:00,32.88,32.88,32.83,32.84,37375.0,27.1054,27.1054,27.0642,27.0725,37375.0
2018-09-19 14:30:00,32.84,32.9,32.83,32.83,56744.0,27.0725,27.1219,27.0642,27.0642,56744.0
2018-09-19 15:00:00,32.83,32.84,32.76,32.79,37147.0,27.0642,27.0725,27.0065,27.0312,37147.0
2018-09-19 15:30:00,32.79,32.8,32.73,32.74,211662.0,27.0312,27.0395,26.9818,26.99,211662.0
2018-09-20 09:30:00,33.25,33.27,32.94,32.94,102922.0,27.4105,27.4269,27.1549,27.1549,102922.0
2018-09-20 10:00:00,32.96,33.07,32.92,32.98,124903.0,27.1714,27.2621,27.1384,27.1879,124903.0
2018-09-20 10:30:00,32.98,33.06,32.97,32.99,65586.0,27.1879,27.2538,27.1796,27.1961,65586.0
2018-09-20 11:00:00,33.0,33.09,32.99,33.06,90399.0,27.2044,27.2786,27.1961,27.2538,90399.0
2018-09-20 11:30:00,33.06,33.07,32.73,32.76,241632.0,27.2538,27.2621,26.9818,27.0065,241632.0
2018-09-20 12:00:00,32.77,32.86,32.77,32.82,15454.0,27.0148,27.089,27.0148,27.056,15454.0
2018-09-20 12:30:00,32.83,32.96,32.83,32.95,37900.0,27.0642,27.1714,27.0642,27.1631,37900.0
2018-09-20 13:00:00,32.95,32.99,32.93,32.94,17314.0,27.1631,27.1961,27.1467,27.1549,17314.0
2018-09-20 13:30:00,32.93,33.01,32.9,32.99,62918.0,27.1467,27.2126,27.1219,27.1961,62918.0
2018-09-20 14:00:00,32.98,33.02,32.97,32.97,77778.0,27.1879,27.2209,27.1796,27.1796,77778.0
2018-09-20 14:30:00,32.97,32.97,32.9,32.95,44334.0,27.1796,27.1796,27.1219,27.1631,44334.0
2018-09-20 15:00:00,32.95,33.03,32.92,32.94,190828.0,27.1631,27.2291,27.1384,27.1549,190828.0
2018-09-20 15:30:00,32.94,32.96,32.88,32.9,169182.0,27.1549,27.1714,27.1054,27.1219,169182.0
2018-09-21 09:30:00,32.91,32.94,32.78,32.87,91529.0,27.1302,27.1549,27.023,27.0972,91529.0
2018-09-21 10:00:00,32.87,32.91,32.81,32.83,37027.0,27.0972,27.1302,27.0477,27.0642,37027.0
2018-09-21 10:30:00,32.83,32.89,32.73,32.74,57835.0,27.0642,27.1137,26.9818,26.99,57835.0
2018-09-21 11:00:00,32.74,32.76,32.63,32.71,46578.0,26.99,27.0065,26.8993,26.9653,46578.0
2018-09-21 11:30:00,32.7,32.77,32.64,32.72,47194.0,26.9571,27.0148,26.9076,26.9735,47194.0
2018-09-21 12:00:00,32.73,32.75,32.69,32.72,110895.0,26.9818,26.9983,26.9488,26.9735,110895.0
2018-09-21 12:30:00,32.72,32.75,32.69,32.74,22681.0,26.9735,26.9983,26.9488,26.99,22681.0
2018-09-21 13:00:00,32.74,32.74,32.69,32.69,54888.0,26.99,26.99,26.9488,26.9488,54888.0
2018-09-21 13:30:00,32.7,32.7,32.64,32.65,11733.0,26.9571,26.9571,26.9076,26.9158,11733.0
2018-09-21 14:00:00,32.64,32.7,32.61,32.69,37080.0,26.9076,26.9571,26.8829,26.9488,37080.0
2018-09-21 14:30:00,32.69,32.72,32.67,32.68,39527.0,26.9488,26.9735,26.9323,26.9406,39527.0
2018-09-21 15:00:00,32.68,32.71,32.64,32.71,39956.0,26.9406,26.9653,26.9076,26.9653,39956.0
2018-09-21 15:30:00,32.7,32.71,32.66,32.7,121523.0,26.9571,26.9653,26.9241,26.9571,121523.0
2018-09-24 09:30:00,33.03,33.38,33.01,33.3,173578.0,27.2291,27.5176,27.2126,27.4517,173578.0
2018-09-24 10:00:00,33.3,33.3,33.08,33.11,132182.0,27.4517,27.4517,27.2703,27.295,132182.0
2018-09-24 10:30:00,33.11,33.12,33.0,33.05,82234.0,27.295,27.3033,27.2044,27.2456,82234.0
2018-09-24 11:00:00,33.05,33.07,32.96,33.05,67019.0,27.2456,27.2621,27.1714,27.2456,67019.0
2018-09-24 11:30:00,33.05,33.06,32.96,32.98,36593.0,27.2456,27.2538,27.1714,27.1879,36593.0
2018-09-24 12:00:00,32.98,33.03,32.97,33.01,27604.0,27.1879,27.2291,27.1796,27.2126,27604.0
2018-09-24 12:30:00,33.02,33.07,32.96,32.98,37183.0,27.2209,27.2621,27.1714,27.1879,37183.0
2018-09-24 13:00:00,32.97,33.01,32.95,32.95,23990.0,27.1796,27.2126,27.1631,27.1631,23990.0
2018-09-24 13:30:00,32.96,33.0,32.96,32.99,26614.0,27.1714,27.2044,27.1714,27.1961,26614.0
2018-09-24 14:00:00,32.99,33.02,32.96,32.98,19291.0,27.1961,27.2209,27.1714,27.1879,19291.0
2018-09-24 14:30:00,32.98,33.03,32.97,32.98,35859.0,27.1879,27.2291,27.1796,27.1879,35859.0
2018-09-24 15:00:00,32.98,33.04,32.97,32.99,36156.0,27.1879,27.2373,27.1796,27.1961,36156.0
2018-09-24 15:30:00,32.98,33.02,32.94,32.99,152392.0,27.1879,27.2209,27.1549,27.1961,152392.0
2018-09-25 09:30:00,34.46,34.89,34.39,34.66,940964.0,28.408,28.7624,28.3502,28.5728,940964.0
2018-09-25 10:00:00,34.66,34.86,34.6,34.64,322731.0,28.5728,28.7377,28.5234,28.5563,322731.0
2018-09-25 10:30:00,34.65,34.8,34.63,34.68,242217.0,28.5646,28.6882,28.5481,28.5893,242217.0
2018-09-25 11:00:00,34.69,34.81,34.68,34.8,132995.0,28.5976,28.6965,28.5893,28.6882,132995.0
2018-09-25 11:30:00,34.81,34.85,34.72,34.73,149363.0,28.6965,28.7295,28.6223,28.6305,149363.0
2018-09-25 12:00:00,34.73,34.78,34.65,34.78,60553.0,28.6305,28.6718,28.5646,28.6718,60553.0
2018-09-25 12:30:00,34.78,34.84,34.76,34.83,55863.0,28.6718,28.7212,28.6553,28.713,55863.0
2018-09-25 13:00:00,34.82,34.83,34.69,34.7,62469.0,28.7047,28.713,28.5976,28.6058,62469.0
2018-09-25 13:30:00,34.69,34.71,34.61,34.68,70516.0,28.5976,28.614,28.5316,28.5893,70516.0
2018-09-25 14:00:00,34.67,34.72,34.64,34.69,67242.0,28.5811,28.6223,28.5563,28.5976,67242.0
2018-09-25 14:30:00,34.69,34.73,34.67,34.71,61403.0,28.5976,28.6305,28.5811,28.614,61403.0
2018-09-25 15:00:00,34.72,34.74,34.64,34.66,65907.0,28.6223,28.6388,28.5563,28.5728,65907.0
2018-09-25 15:30:00,34.66,34.69,34.57,34.59,291747.0,28.5728,28.5976,28.4986,28.5151,291747.0
2018-09-26 09:30:00,34.37,34.68,34.29,34.52,362177.0,28.3338,28.5893,28.2678,28.4574,362177.0
2018-09-26 10:00:00,34.52,34.53,34.37,34.45,127633.0,28.4574,28.4657,28.3338,28.3997,127633.0
2018-09-26 10:30:00,34.45,34.53,34.39,34.49,140952.0,28.3997,28.4657,28.3502,28.4327,140952.0
2018-09-26 11:00:00,34.5,34.5,34.35,34.46,87676.0,28.4409,28.4409,28.3173,28.408,87676.0
2018-09-26 11:30:00,34.45,34.54,34.43,34.47,91591.0,28.3997,28.4739,28.3832,28.4162,91591.0
2018-09-26 12:00:00,34.47,34.48,34.39,34.44,67943.0,28.4162,28.4244,28.3502,28.3915,67943.0
2018-09-26 12:30:00,34.44,34.48,34.4,34.45,79965.0,28.3915,28.4244,28.3585,28.3997,79965.0
2018-09-26 13:00:00,34.46,34.47,34.38,34.4,30922.0,28.408,28.4162,28.342,28.3585,30922.0
2018-09-26 13:30:00,34.39,34.4,34.31,34.31,39664.0,28.3502,28.3585,28.2843,28.2843,39664.0
2018-09-26 14:00:00,34.31,34.46,34.29,34.37,69195.0,28.2843,28.408,28.2678,28.3338,69195.0
2018-09-26 14:30:00,34.37,34.41,34.22,34.3,57453.0,28.3338,28.3667,28.2101,28.2761,57453.0
2018-09-26 15:00:00,34.3,34.35,34.24,34.29,89487.0,28.2761,28.3173,28.2266,28.2678,89487.0
2018-09-26 15:30:00,34.29,34.36,34.21,34.24,294860.0,28.2678,28.3255,28.2019,28.2266,294860.0
2018-09-27 09:30:00,33.96,34.07,33.84,33.89,169572.0,27.9958,28.0864,27.8968,27.9381,169572.0
2018-09-27 10:00:00,33.89,34.08,33.88,34.07,97384.0,27.9381,28.0947,27.9298,28.0864,97384.0
2018-09-27 10:30:00,34.07,34.18,34.02,34.03,52601.0,28.0864,28.1771,28.0452,28.0535,52601.0
2018-09-27 11:00:00,34.03,34.18,34.0,34.17,79172.0,28.0535,28.1771,28.0287,28.1689,79172.0
2018-09-27 11:30:00,34.18,34.24,34.08,34.2,79840.0,28.1771,28.2266,28.0947,28.1936,79840.0
2018-09-27 12:00:00,34.19,34.23,34.14,34.15,39771.0,28.1854,28.2183,28.1442,28.1524,39771.0
2018-09-27 12:30:00,34.14,34.18,34.11,34.14,57606.0,28.1442,28.1771,28.1194,28.1442,57606.0
2018-09-27 13:00:00,34.13,34.14,34.05,34.08,62071.0,28.1359,28.1442,28.07,28.0947,62071.0
2018-09-27 13:30:00,34.08,34.1,34.03,34.03,56998.0,28.0947,28.1112,28.0535,28.0535,56998.0
2018-09-27 14:00:00,34.03,34.04,33.92,33.94,73703.0,28.0535,28.0617,27.9628,27.9793,73703.0
2018-09-27 14:30:00,33.94,33.96,33.86,33.86,40181.0,27.9793,27.9958,27.9133,27.9133,40181.0
2018-09-27 15:00:00,33.86,33.93,33.78,33.79,98218.0,27.9133,27.971,27.8474,27.8556,98218.0
2018-09-27 15:30:00,33.78,33.79,33.64,33.66,364094.0,27.8474,27.8556,27.732,27.7485,364094.0
2018-09-28 09:30:00,33.27,33.51,33.27,33.44,213128.0,27.4269,27.6248,27.4269,27.5671,213128.0
2018-09-28 10:00:00,33.44,33.54,33.32,33.46,191058.0,27.5671,27.6495,27.4682,27.5836,191058.0
2018-09-28 10:30:00,33.46,33.68,33.43,33.64,59538.0,27.5836,27.7649,27.5588,27.732,59538.0
2018-09-28 11:00:00,33.64,33.68,33.56,33.59,112399.0,27.732,27.7649,27.666,27.6907,112399.0
2018-09-28 11:30:00,33.6,33.62,33.45,33.51,72685.0,27.699,27.7155,27.5753,27.6248,72685.0
2018-09-28 12:00:00,33.51,33.66,33.5,33.64,60764.0,27.6248,27.7485,27.6166,27.732,60764.0
2018-09-28 12:30:00,33.65,33.69,33.55,33.65,123341.0,27.7402,27.7732,27.6578,27.7402,123341.0
2018-09-28 13:00:00,33.65,33.67,33.59,33.64,50902.0,27.7402,27.7567,27.6907,27.732,50902.0
2018-09-28 13:30:00,33.63,33.68,33.61,33.64,49645.0,27.7237,27.7649,27.7072,27.732,49645.0
2018-09-28 14:00:00,33.64,33.66,33.6,33.64,67449.0,27.732,27.7485,27.699,27.732,67449.0
2018-09-28 14:30:00,33.64,33.67,33.5,33.54,136817.0,27.732,27.7567,27.6166,27.6495,136817.0
2018-09-28 15:00:00,33.54,33.65,33.51,33.64,147196.0,27.6495,27.7402,27.6248,27.732,147196.0
2018-09-28 15:30:00,33.63,33.64,33.49,33.53,275044.0,27.7237,27.732,27.6083,27.6413,275044.0
2018-10-01 09:30:00,34.6,34.61,34.08,34.2,341115.0,28.5234,28.5316,28.0947,28.1936,341115.0
2018-10-01 10:00:00,34.21,34.24,33.96,33.96,169520.0,28.2019,28.2266,27.9958,27.9958,169520.0
2018-10-01 10:30:00,33.95,34.06,33.85,34.06,182679.0,27.9875,28.0782,27.9051,28.0782,182679.0
2018-10-01 11:00:00,34.06,34.32,34.03,34.32,169662.0,28.0782,28.2925,28.0535,28.2925,169662.0
2018-10-01 11:30:00,34.32,34.33,34.24,34.29,119474.0,28.2925,28.3008,28.2266,28.2678,119474.0
2018-10-01 12:00:00,34.29,34.35,34.28,34.3,112751.0,28.2678,28.3173,28.2596,28.2761,112751.0
2018-10-01 12:30:00,34.31,34.38,34.31,34.36,75850.0,28.2843,28.342,28.2843,28.3255,75850.0
2018-10-01 13:00:00,34.35,34.38,34.25,34.27,62909.0,28.3173,28.342,28.2348,28.2513,62909.0
2018-10-01 13:30:00,34.28,34.35,34.24,34.24,62720.0,28.2596,28.3173,28.2266,28.2266,62720.0
2018-10-01 14:00:00,34.24,34.39,34.2,34.36,109666.0,28.2266,28.3502,28.1936,28.3255,109666.0
2018-10-01 14:30:00,34.37,34.52,34.35,34.48,96601.0,28.3338,28.4574,28.3173,28.4244,96601.0
2018-10-01 15:00:00,34.48,34.52,34.36,34.36,114418.0,28.4244,28.4574,28.3255,28.3255,114418.0
2018-10-01 15:30:00,34.36,34.39,34.32,34.37,219897.0,28.3255,28.3502,28.2925,28.3338,219897.0
2018-10-02 09:30:00,34.37,34.42,33.96,34.01,175025.0,28.3338,28.375,27.9958,28.037,175025.0
2018-10-02 10:00:00,34.0,34.1,33.9,33.96,119830.0,28.0287,28.1112,27.9463,27.9958,119830.0
2018-10-02 10:30:00,33.97,34.18,33.89,34.16,123063.0,28.004,28.1771,27.9381,28.1606,123063.0
2018-10-02 11:00:00,34.17,34.37,34.16,34.32,164150.0,28.1689,28.3338,28.1606,28.2925,164150.0
2018-10-02 11:30:00,34.32,34.53,34.3,34.45,87166.0,28.2925,28.4657,28.2761,28.3997,87166.0
2018-10-02 12:00:00,34.46,34.47,34.39,34.44,38842.0,28.408,28.4162,28.3502,28.3915,38842.0
2018-10-02 12:30:00,34.44,34.46,34.31,34.33,41130.0,28.3915,28.408,28.2843,28.3008,41130.0
2018-10-02 13:00:00,34.34,34.35,34.27,34.3,31018.0,28.309,28.3173,28.2513,28.2761,31018.0
2018-10-02 13:30:00,34.29,34.32,34.25,34.27,30199.0,28.2678,28.2925,28.2348,28.2513,30199.0
2018-10-02 14:00:00,34.27,34.31,34.22,34.3,31112.0,28.2513,28.2843,28.2101,28.2761,31112.0
2018-10-02 14:30:00,34.31,34.42,34.31,34.36,57038.0,28.2843,28.375,28.2843,28.3255,57038.0
2018-10-02 15:00:00,34.36,34.36,34.27,34.3,50955.0,28.3255,28.3255,28.2513,28.2761,50955.0
2018-10-02 15:30:00,34.3,34.35,34.27,34.29,150050.0,28.2761,28.3173,28.2513,28.2678,150050.0
2018-10-03 09:30:00,34.79,34.8,34.57,34.64,162486.0,28.68,28.6882,28.4986,28.5563,162486.0
2018-10-03 10:00:00,34.61,34.71,34.55,34.59,54276.0,28.5316,28.614,28.4821,28.5151,54276.0
2018-10-03 10:30:00,34.59,34.72,34.44,34.7,153780.0,28.5151,28.6223,28.3915,28.6058,153780.0
2018-10-03 11:00:00,34.71,34.84,34.67,34.71,143653.0,28.614,28.7212,28.5811,28.614,143653.0
2018-10-03 11:30:00,34.7,34.73,34.61,34.66,85647.0,28.6058,28.6305,28.5316,28.5728,85647.0
2018-10-03 12:00:00,34.66,34.67,34.52,34.59,110127.0,28.5728,28.5811,28.4574,28.5151,110127.0
2018-10-03 12:30:00,34.59,34.63,34.52,34.54,45180.0,28.5151,28.5481,28.4574,28.4739,45180.0
2018-10-03 13:00:00,34.54,34.61,34.51,34.59,62253.0,28.4739,28.5316,28.4492,28.5151,62253.0
2018-10-03 13:30:00,34.6,34.7,34.58,34.68,74957.0,28.5234,28.6058,28.5069,28.5893,74957.0
2018-10-03 14:00:00,34.69,34.71,34.65,34.7,69089.0,28.5976,28.614,28.5646,28.6058,69089.0
2018-10-03 14:30:00,34.69,34.7,34.47,34.52,106198.0,28.5976,28.6058,28.4162,28.4574,106198.0
2018-10-03 15:00:00,34.52,34.52,34.41,34.47,257493.0,28.4574,28.4574,28.3667,28.4162,257493.0
2018-10-03 15:30:00,34.47,34.56,34.46,34.54,207338.0,28.4162,28.4904,28.408,28.4739,207338.0
2018-10-04 09:30:00,34.83,34.83,34.63,34.7,208926.0,28.713,28.713,28.5481,28.6058,208926.0
2018-10-04 10:00:00,34.69,34.83,34.65,34.82,92925.0,28.5976,28.713,28.5646,28.7047,92925.0
2018-10-04 10:30:00,34.82,34.85,34.65,34.68,89281.0,28.7047,28.7295,28.5646,28.5893,89281.0
2018-10-04 11:00:00,34.68,34.72,34.56,34.57,189560.0,28.5893,28.6223,28.4904,28.4986,189560.0
2018-10-04 11:30:00,34.57,34.6,34.28,34.3,106041.0,28.4986,28.5234,28.2596,28.2761,106041.0
2018-10-04 12:00:00,34.29,34.3,34.0,34.08,135683.0,28.2678,28.2761,28.0287,28.0947,135683.0
2018-10-04 12:30:00,34.07,34.17,34.06,34.11,45371.0,28.0864,28.1689,28.0782,28.1194,45371.0
2018-10-04 13:00:00,34.11,34.12,34.0,34.08,35739.0,28.1194,28.1277,28.0287,28.0947,35739.0
2018-10-04 13:30:00,34.08,34.08,33.96,34.04,54822.0,28.0947,28.0947,27.9958,28.0617,54822.0
2018-10-04 14:00:00,34.05,34.06,33.92,33.96,71029.0,28.07,28.0782,27.9628,27.9958,71029.0
2018-10-04 14:30:00,33.96,34.11,33.94,34.11,74775.0,27.9958,28.1194,27.9793,28.1194,74775.0
2018-10-04 15:00:00,34.1,34.21,34.1,34.16,96674.0,28.1112,28.2019,28.1112,28.1606,96674.0
2018-10-04 15:30:00,34.16,34.18,34.1,34.17,235483.0,28.1606,28.1771,28.1112,28.1689,235483.0
2018-10-05 09:30:00,33.92,34.08,33.85,33.95,156247.0,27.9628,28.0947,27.9051,27.9875,156247.0
2018-10-05 10:00:00,33.96,34.08,33.84,33.91,89450.0,27.9958,28.0947,27.8968,27.9545,89450.0
2018-10-05 10:30:00,33.91,33.91,33.72,33.81,67390.0,27.9545,27.9545,27.7979,27.8721,67390.0
2018-10-05 11:00:00,33.81,33.89,33.75,33.84,40014.0,27.8721,27.9381,27.8226,27.8968,40014.0
2018-10-05 11:30:00,33.83,33.83,33.55,33.55,38571.0,27.8886,27.8886,27.6578,27.6578,38571.0
2018-10-05 12:00:00,33.56,33.67,33.55,33.64,33473.0,27.666,27.7567,27.6578,27.732,33473.0
2018-10-05 12:30:00,33.64,33.75,33.56,33.67,39721.0,27.732,27.8226,27.666,27.7567,39721.0
2018-10-05 13:00:00,33.67,33.68,33.59,33.62,24463.0,27.7567,27.7649,27.6907,27.7155,24463.0
2018-10-05 13:30:00,33.63,33.77,33.62,33.76,24762.0,27.7237,27.8391,27.7155,27.8309,24762.0
2018-10-05 14:00:00,33.77,33.82,33.73,33.78,20481.0,27.8391,27.8804,27.8062,27.8474,20481.0
2018-10-05 14:30:00,33.79,33.86,33.74,33.86,21976.0,27.8556,27.9133,27.8144,27.9133,21976.0
2018-10-05 15:00:00,33.85,33.87,33.8,33.83,25559.0,27.9051,27.9216,27.8639,27.8886,25559.0
2018-10-05 15:30:00,33.82,33.89,33.73,33.88,115805.0,27.8804,27.9381,27.8062,27.9298,115805.0
2018-10-08 09:30:00,33.27,33.5,33.14,33.48,163894.0,27.4269,27.6166,27.3198,27.6001,163894.0
2018-10-08 10:00:00,33.51,33.74,33.5,33.63,141998.0,27.6248,27.8144,27.6166,27.7237,141998.0
2018-10-08 10:30:00,33.63,33.67,33.49,33.64,89303.0,27.7237,27.7567,27.6083,27.732,89303.0
2018-10-08 11:00:00,33.64,33.67,33.51,33.61,124093.0,27.732,27.7567,27.6248,27.7072,124093.0
2018-10-08 11:30:00,33.61,33.63,33.43,33.47,83690.0,27.7072,27.7237,27.5588,27.5918,83690.0
2018-10-08 12:00:00,33.46,33.61,33.44,33.61,75766.0,27.5836,27.7072,27.5671,27.7072,75766.0
2018-10-08 12:30:00,33.62,33.69,33.52,33.52,57240.0,27.7155,27.7732,27.633,27.633,57240.0
2018-10-08 13:00:00,33.52,33.69,33.52,33.69,55169.0,27.633,27.7732,27.633,27.7732,55169.0
2018-10-08 13:30:00,33.69,33.9,33.69,33.88,41325.0,27.7732,27.9463,27.7732,27.9298,41325.0
2018-10-08 14:00:00,33.87,34.02,33.87,34.02,77133.0,27.9216,28.0452,27.9216,28.0452,77133.0
2018-10-08 14:30:00,34.03,34.09,33.98,34.08,99431.0,28.0535,28.1029,28.0123,28.0947,99431.0
2018-10-08 15:00:00,34.08,34.13,34.04,34.06,60378.0,28.0947,28.1359,28.0617,28.0782,60378.0
2018-10-08 15:30:00,34.06,34.09,34.03,34.06,169247.0,28.0782,28.1029,28.0535,28.0782,169247.0
2018-10-09 09:30:00,34.1,34.34,34.02,34.3,250119.0,28.1112,28.309,28.0452,28.2761,250119.0
2018-10-09 10:00:00,34.29,34.39,34.16,34.36,63080.0,28.2678,28.3502,28.1606,28.3255,63080.0
2018-10-09 10:30:00,34.38,34.57,34.38,34.48,57352.0,28.342,28.4986,28.342,28.4244,57352.0
2018-10-09 11:00:00,34.47,34.67,34.4,34.65,184905.0,28.4162,28.5811,28.3585,28.5646,184905.0
2018-10-09 11:30:00,34.66,34.72,34.58,34.72,52833.0,28.5728,28.6223,28.5069,28.6223,52833.0
2018-10-09 12:00:00,34.72,34.83,34.72,34.83,41859.0,28.6223,28.713,28.6223,28.713,41859.0
2018-10-09 12:30:00,34.83,34.85,34.69,34.76,53381.0,28.713,28.7295,28.5976,28.6553,53381.0
2018-10-09 13:00:00,34.75,34.85,34.7,34.85,47153.0,28.647,28.7295,28.6058,28.7295,47153.0
2018-10-09 13:30:00,34.85,34.91,34.8,34.87,41030.0,28.7295,28.7789,28.6882,28.7459,41030.0
2018-10-09 14:00:00,34.86,34.97,34.83,34.9,29543.0,28.7377,28.8284,28.713,28.7707,29543.0
2018-10-09 14:30:00,34.9,34.95,34.82,34.82,39981.0,28.7707,28.8119,28.7047,28.7047,39981.0
2018-10-09 15:00:00,34.8,34.83,34.67,34.7,40526.0,28.6882,28.713,28.5811,28.6058,40526.0
2018-10-09 15:30:00,34.7,34.77,34.67,34.68,150009.0,28.6058,28.6635,28.5811,28.5893,150009.0
2018-10-10 09:30:00,34.39,34.44,34.19,34.25,185285.0,28.3502,28.3915,28.1854,28.2348,185285.0
2018-10-10 10:00:00,34.24,34.27,34.07,34.14,93679.0,28.2266,28.2513,28.0864,28.1442,93679.0
2018-10-10 10:30:00,34.14,34.19,33.81,33.83,96547.0,28.1442,28.1854,27.8721,27.8886,96547.0
2018-10-10 11:00:00,33.84,33.89,33.69,33.87,175150.0,27.8968,27.9381,27.7732,27.9216,175150.0
2018-10-10 11:30:00,33.86,34.05,33.8,33.92,102616.0,27.9133,28.07,27.8639,27.9628,102616.0
2018-10-10 12:00:00,33.91,34.0,33.89,33.95,42539.0,27.9545,28.0287,27.9381,27.9875,42539.0
2018-10-10 12:30:00,33.95,34.02,33.91,34.0,60522.0,27.9875,28.0452,27.9545,28.0287,60522.0
2018-10-10 13:00:00,34.0,34.19,33.96,34.1,109528.0,28.0287,28.1854,27.9958,28.1112,109528.0
2018-10-10 13:30:00,34.09,34.14,33.99,34.0,82049.0,28.1029,28.1442,28.0205,28.0287,82049.0
2018-10-10 14:00:00,34.0,34.05,33.89,33.94,166300.0,28.0287,28.07,27.9381,27.9793,166300.0
2018-10-10 14:30:00,33.94,34.06,33.88,34.04,276717.0,27.9793,28.0782,27.9298,28.0617,276717.0
2018-10-10 15:00:00,34.03,34.03,33.73,33.81,103898.0,28.0535,28.0535,27.8062,27.8721,103898.0
2018-10-10 15:30:00,33.8,33.94,33.71,33.83,440465.0,27.8639,27.9793,27.7897,27.8886,440465.0
2018-10-11 09:30:00,32.48,32.99,32.38,32.9,550916.0,26.7757,27.1961,26.6933,27.1219,550916.0
2018-10-11 10:00:00,32.91,32.93,32.62,32.75,217718.0,27.1302,27.1467,26.8911,26.9983,217718.0
2018-10-11 10:30:00,32.76,32.83,32.54,32.56,206668.0,27.0065,27.0642,26.8252,26.8416,206668.0
2018-10-11 11:00:00,32.55,32.66,32.43,32.56,520961.0,26.8334,26.9241,26.7345,26.8416,520961.0
2018-10-11 11:30:00,32.58,32.87,32.54,32.8,187630.0,26.8581,27.0972,26.8252,27.0395,187630.0
2018-10-11 12:00:00,32.8,33.05,32.79,33.01,129673.0,27.0395,27.2456,27.0312,27.2126,129673.0
2018-10-11 12:30:00,33.0,33.01,32.82,32.87,92611.0,27.2044,27.2126,27.056,27.0972,92611.0
2018-10-11 13:00:00,32.87,32.91,32.74,32.86,47150.0,27.0972,27.1302,26.99,27.089,47150.0
2018-10-11 13:30:00,32.87,32.88,32.68,32.75,61031.0,27.0972,27.1054,26.9406,26.9983,61031.0
2018-10-11 14:00:00,32.75,32.76,32.65,32.67,81610.0,26.9983,27.0065,26.9158,26.9323,81610.0
2018-10-11 14:30:00,32.66,32.67,32.32,32.5,396041.0,26.9241,26.9323,26.6438,26.7922,396041.0
2018-10-11 15:00:00,32.49,32.84,32.44,32.79,163869.0,26.7839,27.0725,26.7427,27.0312,163869.0
2018-10-11 15:30:00,32.78,32.78,32.49,32.49,350890.0,27.023,27.023,26.7839,26.7839,350890.0
2018-10-12 09:30:00,32.95,32.98,32.75,32.9,190206.0,27.1631,27.1879,26.9983,27.1219,190206.0
2018-10-12 10:00:00,32.91,32.95,32.68,32.68,423518.0,27.1302,27.1631,26.9406,26.9406,423518.0
2018-10-12 10:30:00,32.68,32.81,32.64,32.78,1300496.0,26.9406,27.0477,26.9076,27.023,1300496.0
2018-10-12 11:00:00,32.79,32.81,32.55,32.59,213586.0,27.0312,27.0477,26.8334,26.8664,213586.0
2018-10-12 11:30:00,32.59,32.61,32.41,32.46,69460.0,26.8664,26.8829,26.718,26.7592,69460.0
2018-10-12 12:00:00,32.46,32.46,32.3,32.35,77187.0,26.7592,26.7592,26.6273,26.6685,77187.0
2018-10-12 12:30:00,32.35,32.39,32.06,32.24,97902.0,26.6685,26.7015,26.4295,26.5778,97902.0
2018-10-12 13:00:00,32.25,32.32,32.15,32.19,90103.0,26.5861,26.6438,26.5036,26.5366,90103.0
2018-10-12 13:30:00,32.17,32.31,32.13,32.25,65485.0,26.5201,26.6355,26.4872,26.5861,65485.0
2018-10-12 14:00:00,32.26,32.3,32.13,32.3,53807.0,26.5943,26.6273,26.4872,26.6273,53807.0
2018-10-12 14:30:00,32.3,32.37,32.22,32.32,51963.0,26.6273,26.685,26.5614,26.6438,51963.0
2018-10-12 15:00:00,32.33,32.54,32.28,32.5,58853.0,26.652,26.8252,26.6108,26.7922,58853.0
2018-10-12 15:30:00,32.51,32.57,32.46,32.46,317519.0,26.8004,26.8499,26.7592,26.7592,317519.0
2018-10-15 09:30:00,32.79,32.83,32.62,32.65,119268.0,27.0312,27.0642,26.8911,26.9158,119268.0
2018-10-15 10:00:00,32.64,32.67,32.5,32.66,94184.0,26.9076,26.9323,26.7922,26.9241,94184.0
2018-10-15 10:30:00,32.66,32.76,32.59,32.66,88531.0,26.9241,27.0065,26.8664,26.9241,88531.0
2018-10-15 11:00:00,32.68,32.92,32.63,32.9,114014.0,26.9406,27.1384,26.8993,27.1219,114014.0
2018-10-15 11:30:00,32.91,32.94,32.77,32.83,212944.0,27.1302,27.1549,27.0148,27.0642,212944.0
2018-10-15 12:00:00,32.82,32.99,32.77,32.97,105181.0,27.056,27.1961,27.0148,27.1796,105181.0
2018-10-15 12:30:00,32.97,33.07,32.96,33.01,80319.0,27.1796,27.2621,27.1714,27.2126,80319.0
2018-10-15 13:00:00,33.01,33.05,32.86,32.92,48109.0,27.2126,27.2456,27.089,27.1384,48109.0
2018-10-15 13:30:00,32.91,32.98,32.9,32.94,89584.0,27.1302,27.1879,27.1219,27.1549,89584.0
2018-10-15 14:00:00,32.95,32.95,32.86,32.9,104616.0,27.1631,27.1631,27.089,27.1219,104616.0
2018-10-15 14:30:00,32.89,33.02,32.85,32.98,93981.0,27.1137,27.2209,27.0807,27.1879,93981.0
2018-10-15 15:00:00,32.98,33.01,32.86,32.87,109138.0,27.1879,27.2126,27.089,27.0972,109138.0
2018-10-15 15:30:00,32.87,32.89,32.69,32.69,482385.0,27.0972,27.1137,26.9488,26.9488,482385.0
2018-10-16 09:30:00,32.98,33.11,32.85,33.04,160445.0,27.1879,27.295,27.0807,27.2373,160445.0
2018-10-16 10:00:00,33.04,33.22,32.99,32.99,167342.0,27.2373,27.3857,27.1961,27.1961,167342.0
2018-10-16 10:30:00,32.99,33.15,32.96,33.15,575918.0,27.1961,27.328,27.1714,27.328,575918.0
2018-10-16 11:00:00,33.15,33.16,33.07,33.14,170443.0,27.328,27.3363,27.2621,27.3198,170443.0
2018-10-16 11:30:00,33.13,33.14,33.02,33.05,82505.0,27.3115,27.3198,27.2209,27.2456,82505.0
2018-10-16 12:00:00,33.06,33.12,32.99,33.01,34948.0,27.2538,27.3033,27.1961,27.2126,34948.0
2018-10-16 12:30:00,33.02,33.07,33.01,33.07,36849.0,27.2209,27.2621,27.2126,27.2621,36849.0
2018-10-16 13:00:00,33.06,33.14,33.05,33.11,78435.0,27.2538,27.3198,27.2456,27.295,78435.0
2018-10-16 13:30:00,33.11,33.18,33.03,33.06,37042.0,27.295,27.3528,27.2291,27.2538,37042.0
2018-10-16 14:00:00,33.07,33.08,33.02,33.05,39264.0,27.2621,27.2703,27.2209,27.2456,39264.0
2018-10-16 14:30:00,33.07,33.09,32.99,33.0,26507.0,27.2621,27.2786,27.1961,27.2044,26507.0
2018-10-16 15:00:00,33.0,33.01,32.94,32.99,365904.0,27.2044,27.2126,27.1549,27.1961,365904.0
2018-10-16 15:30:00,32.98,33.14,32.98,33.05,169327.0,27.1879,27.3198,27.1879,27.2456,169327.0
2018-10-17 09:30:00,33.1,33.1,32.8,32.82,150127.0,27.2868,27.2868,27.0395,27.056,150127.0
2018-10-17 10:00:00,32.82,32.89,32.72,32.8,45914.0,27.056,27.1137,26.9735,27.0395,45914.0
2018-10-17 10:30:00,32.79,32.79,32.3,32.48,235507.0,27.0312,27.0312,26.6273,26.7757,235507.0
2018-10-17 11:00:00,32.48,32.75,32.44,32.73,72430.0,26.7757,26.9983,26.7427,26.9818,72430.0
2018-10-17 11:30:00,32.75,32.85,32.69,32.83,84457.0,26.9983,27.0807,26.9488,27.0642,84457.0
2018-10-17 12:00:00,32.84,32.92,32.81,32.86,64675.0,27.0725,27.1384,27.0477,27.089,64675.0
2018-10-17 12:30:00,32.86,32.9,32.82,32.86,24834.0,27.089,27.1219,27.056,27.089,24834.0
2018-10-17 13:00:00,32.86,32.88,32.74,32.75,39398.0,27.089,27.1054,26.99,26.9983,39398.0
2018-10-17 13:30:00,32.75,32.82,32.72,32.82,30284.0,26.9983,27.056,26.9735,27.056,30284.0
2018-10-17 14:00:00,32.83,32.85,32.66,32.7,56995.0,27.0642,27.0807,26.9241,26.9571,56995.0
2018-10-17 14:30:00,32.7,32.85,32.7,32.83,34170.0,26.9571,27.0807,26.9571,27.0642,34170.0
2018-10-17 15:00:00,32.83,32.87,32.78,32.84,38026.0,27.0642,27.0972,27.023,27.0725,38026.0
2018-10-17 15:30:00,32.84,32.85,32.76,32.8,209944.0,27.0725,27.0807,27.0065,27.0395,209944.0
2018-10-18 09:30:00,32.4,32.58,32.32,32.45,112326.0,26.7097,26.8581,26.6438,26.751,112326.0
2018-10-18 10:00:00,32.44,32.5,32.32,32.48,108552.0,26.7427,26.7922,26.6438,26.7757,108552.0
2018-10-18 10:30:00,32.48,32.63,32.48,32.58,111267.0,26.7757,26.8993,26.7757,26.8581,111267.0
2018-10-18 11:00:00,32.58,32.58,32.32,32.36,110573.0,26.8581,26.8581,26.6438,26.6768,110573.0
2018-10-18 11:30:00,32.35,32.4,32.14,32.2,86486.0,26.6685,26.7097,26.4954,26.5449,86486.0
2018-10-18 12:00:00,32.2,32.3,32.1,32.23,60142.0,26.5449,26.6273,26.4624,26.5696,60142.0
2018-10-18 12:30:00,32.22,32.39,32.19,32.31,51596.0,26.5614,26.7015,26.5366,26.6355,51596.0
2018-10-18 13:00:00,32.31,32.37,32.12,32.13,66738.0,26.6355,26.685,26.4789,26.4872,66738.0
2018-10-18 13:30:00,32.13,32.16,32.01,32.11,51854.0,26.4872,26.5119,26.3882,26.4707,51854.0
2018-10-18 14:00:00,32.11,32.21,32.09,32.16,46654.0,26.4707,26.5531,26.4542,26.5119,46654.0
2018-10-18 14:30:00,32.16,32.23,32.14,32.2,57407.0,26.5119,26.5696,26.4954,26.5449,57407.0
2018-10-18 15:00:00,32.2,32.21,31.99,32.02,117310.0,26.5449,26.5531,26.3717,26.3965,117310.0
2018-10-18 15:30:00,32.02,32.06,31.9,31.93,253965.0,26.3965,26.4295,26.2976,26.3223,253965.0
2018-10-19 09:30:00,32.14,32.59,32.13,32.48,274049.0,26.4954,26.8664,26.4872,26.7757,274049.0
2018-10-19 10:00:00,32.5,32.54,32.27,32.33,143152.0,26.7922,26.8252,26.6026,26.652,143152.0
2018-10-19 10:30:00,32.33,32.39,32.29,32.38,84946.0,26.652,26.7015,26.6191,26.6933,84946.0
2018-10-19 11:00:00,32.39,32.43,32.17,32.17,87704.0,26.7015,26.7345,26.5201,26.5201,87704.0
2018-10-19 11:30:00,32.16,32.3,31.99,32.29,106160.0,26.5119,26.6273,26.3717,26.6191,106160.0
2018-10-19 12:00:00,32.29,32.32,32.04,32.05,66581.0,26.6191,26.6438,26.413,26.4212,66581.0
2018-10-19 12:30:00,32.05,32.21,32.04,32.17,44590.0,26.4212,26.5531,26.413,26.5201,44590.0
2018-10-19 13:00:00,32.16,32.25,32.11,32.19,49279.0,26.5119,26.5861,26.4707,26.5366,49279.0
2018-10-19 13:30:00,32.19,32.21,32.06,32.06,63869.0,26.5366,26.5531,26.4295,26.4295,63869.0
2018-10-19 14:00:00,32.05,32.11,31.94,32.09,42969.0,26.4212,26.4707,26.3305,26.4542,42969.0
2018-10-19 14:30:00,32.09,32.14,31.99,31.99,37889.0,26.4542,26.4954,26.3717,26.3717,37889.0
2018-10-19 15:00:00,31.99,32.04,31.9,32.02,53497.0,26.3717,26.413,26.2976,26.3965,53497.0
2018-10-19 15:30:00,32.01,32.03,31.91,31.91,251193.0,26.3882,26.4047,26.3058,26.3058,251193.0
2018-10-22 09:30:00,32.02,32.02,31.6,31.69,237027.0,26.3965,26.3965,26.0502,26.1244,237027.0
2018-10-22 10:00:00,31.69,31.7,31.43,31.48,98979.0,26.1244,26.1327,25.9101,25.9513,98979.0
2018-10-22 10:30:00,31.49,31.69,31.44,31.58,98957.0,25.9596,26.1244,25.9183,26.0338,98957.0
2018-10-22 11:00:00,31.57,31.58,31.38,31.43,205916.0,26.0255,26.0338,25.8689,25.9101,205916.0
2018-10-22 11:30:00,31.43,31.5,31.27,31.3,119928.0,25.9101,25.9678,25.7782,25.8029,119928.0
2018-10-22 12:00:00,31.31,31.36,31.21,31.28,73491.0,25.8112,25.8524,25.7287,25.7864,73491.0
2018-10-22 12:30:00,31.29,31.36,31.25,31.35,49743.0,25.7947,25.8524,25.7617,25.8441,49743.0
2018-10-22 13:00:00,31.35,31.39,31.32,31.35,66058.0,25.8441,25.8771,25.8194,25.8441,66058.0
2018-10-22 13:30:00,31.34,31.41,31.28,31.29,40351.0,25.8359,25.8936,25.7864,25.7947,40351.0
2018-10-22 14:00:00,31.29,31.4,31.28,31.4,179042.0,25.7947,25.8854,25.7864,25.8854,179042.0
2018-10-22 14:30:00,31.39,31.48,31.34,31.46,141309.0,25.8771,25.9513,25.8359,25.9348,141309.0
2018-10-22 15:00:00,31.46,31.72,31.44,31.6,191304.0,25.9348,26.1492,25.9183,26.0502,191304.0
2018-10-22 15:30:00,31.6,31.66,31.54,31.55,246448.0,26.0502,26.0997,26.0008,26.009,246448.0
2018-10-23 09:30:00,30.54,30.59,30.33,30.36,238573.0,25.1764,25.2176,25.0033,25.028,238573.0
2018-10-23 10:00:00,30.36,30.38,29.88,30.03,309907.0,25.028,25.0445,24.6323,24.756,309907.0
2018-10-23 10:30:00,30.03,30.19,29.88,30.15,147574.0,24.756,24.8879,24.6323,24.8549,147574.0
2018-10-23 11:00:00,30.16,30.39,30.08,30.27,145922.0,24.8631,25.0527,24.7972,24.9538,145922.0
2018-10-23 11:30:00,30.27,30.31,30.04,30.04,210714.0,24.9538,24.9868,24.7642,24.7642,210714.0
2018-10-23 12:00:00,30.03,30.2,30.0,30.1,209352.0,24.756,24.8961,24.7312,24.8137,209352.0
2018-10-23 12:30:00,30.1,30.35,30.08,30.29,75209.0,24.8137,25.0198,24.7972,24.9703,75209.0
2018-10-23 13:00:00,30.28,30.4,30.25,30.25,110636.0,24.9621,25.061,24.9373,24.9373,110636.0
2018-10-23 13:30:00,30.26,30.3,30.1,30.12,72004.0,24.9456,24.9786,24.8137,24.8302,72004.0
2018-10-23 14:00:00,30.12,30.37,30.12,30.37,76938.0,24.8302,25.0363,24.8302,25.0363,76938.0
2018-10-23 14:30:00,30.37,30.42,30.34,30.39,85375.0,25.0363,25.0775,25.0115,25.0527,85375.0
2018-10-23 15:00:00,30.39,30.45,30.33,30.37,97791.0,25.0527,25.1022,25.0033,25.0363,97791.0
2018-10-23 15:30:00,30.38,30.45,30.29,30.3,299106.0,25.0445,25.1022,24.9703,24.9786,299106.0
2018-10-24 09:30:00,30.35,30.49,30.25,30.29,182959.0,25.0198,25.1352,24.9373,24.9703,182959.0
2018-10-24 10:00:00,30.28,30.29,29.95,29.99,277288.0,24.9621,24.9703,24.69,24.723,277288.0
2018-10-24 10:30:00,29.99,30.09,29.8,29.82,178082.0,24.723,24.8054,24.5664,24.5829,178082.0
2018-10-24 11:00:00,29.82,29.85,29.64,29.65,191379.0,24.5829,24.6076,24.4345,24.4427,191379.0
2018-10-24 11:30:00,29.64,29.85,29.58,29.8,195627.0,24.4345,24.6076,24.385,24.5664,195627.0
2018-10-24 12:00:00,29.81,29.9,29.72,29.74,97754.0,24.5746,24.6488,24.5004,24.5169,97754.0
2018-10-24 12:30:00,29.75,29.75,29.57,29.64,67868.0,24.5251,24.5251,24.3768,24.4345,67868.0
2018-10-24 13:00:00,29.63,29.63,29.37,29.39,115930.0,24.4262,24.4262,24.2119,24.2284,115930.0
2018-10-24 13:30:00,29.4,29.52,29.35,29.43,129802.0,24.2366,24.3355,24.1954,24.2613,129802.0
2018-10-24 14:00:00,29.43,29.43,29.23,29.35,145706.0,24.2613,24.2613,24.0965,24.1954,145706.0
2018-10-24 14:30:00,29.36,29.41,29.13,29.13,101629.0,24.2036,24.2449,24.014,24.014,101629.0
2018-10-24 15:00:00,29.12,29.17,28.94,28.95,145447.0,24.0058,24.047,23.8574,23.8656,145447.0
2018-10-24 15:30:00,28.94,29.09,28.75,28.77,537262.0,23.8574,23.9811,23.7008,23.7173,537262.0
2018-10-25 09:30:00,29.26,29.47,29.19,29.38,255762.0,24.1212,24.2943,24.0635,24.2201,255762.0
2018-10-25 10:00:00,29.39,29.54,29.25,29.33,164928.0,24.2284,24.352,24.113,24.1789,164928.0
2018-10-25 10:30:00,29.34,29.44,29.29,29.33,388892.0,24.1872,24.2696,24.1459,24.1789,388892.0
2018-10-25 11:00:00,29.34,29.45,29.17,29.45,209495.0,24.1872,24.2778,24.047,24.2778,209495.0
2018-10-25 11:30:00,29.46,29.52,29.34,29.38,229126.0,24.2861,24.3355,24.1872,24.2201,229126.0
2018-10-25 12:00:00,29.38,29.41,29.27,29.35,140427.0,24.2201,24.2449,24.1294,24.1954,140427.0
2018-10-25 12:30:00,29.35,29.47,29.34,29.43,264438.0,24.1954,24.2943,24.1872,24.2613,264438.0
2018-10-25 13:00:00,29.43,29.45,29.25,29.35,203750.0,24.2613,24.2778,24.113,24.1954,203750.0
2018-10-25 13:30:00,29.35,29.49,29.33,29.41,57089.0,24.1954,24.3108,24.1789,24.2449,57089.0
2018-10-25 14:00:00,29.42,29.55,29.35,29.52,119801.0,24.2531,24.3603,24.1954,24.3355,119801.0
2018-10-25 14:30:00,29.51,29.56,29.48,29.49,90062.0,24.3273,24.3685,24.3026,24.3108,90062.0
2018-10-25 15:00:00,29.49,29.62,29.48,29.53,127339.0,24.3108,24.418,24.3026,24.3438,127339.0
2018-10-25 15:30:00,29.53,29.54,29.26,29.32,384619.0,24.3438,24.352,24.1212,24.1707,384619.0
2018-10-26 09:30:00,28.66,29.0,28.66,28.89,296280.0,23.6266,23.9069,23.6266,23.8162,296280.0
2018-10-26 10:00:00,28.86,28.98,28.68,28.89,172132.0,23.7915,23.8904,23.6431,23.8162,172132.0
2018-10-26 10:30:00,28.89,28.91,28.77,28.78,173798.0,23.8162,23.8327,23.7173,23.7255,173798.0
2018-10-26 11:00:00,28.77,29.06,28.76,29.04,560108.0,23.7173,23.9563,23.709,23.9398,560108.0
2018-10-26 11:30:00,29.04,29.48,29.04,29.42,229983.0,23.9398,24.3026,23.9398,24.2531,229983.0
2018-10-26 12:00:00,29.42,29.66,29.42,29.61,106324.0,24.2531,24.451,24.2531,24.4097,106324.0
2018-10-26 12:30:00,29.61,29.72,29.55,29.64,75056.0,24.4097,24.5004,24.3603,24.4345,75056.0
2018-10-26 13:00:00,29.63,29.85,29.63,29.66,94543.0,24.4262,24.6076,24.4262,24.451,94543.0
2018-10-26 13:30:00,29.66,29.71,29.46,29.69,211509.0,24.451,24.4922,24.2861,24.4757,211509.0
2018-10-26 14:00:00,29.68,29.72,29.54,29.64,110592.0,24.4674,24.5004,24.352,24.4345,110592.0
2018-10-26 14:30:00,29.63,29.74,29.42,29.45,136670.0,24.4262,24.5169,24.2531,24.2778,136670.0
2018-10-26 15:00:00,29.45,29.56,29.36,29.53,121386.0,24.2778,24.3685,24.2036,24.3438,121386.0
2018-10-26 15:30:00,29.53,29.73,29.43,29.61,321735.0,24.3438,24.5087,24.2613,24.4097,321735.0
2018-10-29 09:30:00,29.73,29.76,29.45,29.53,170276.0,24.5087,24.5334,24.2778,24.3438,170276.0
2018-10-29 10:00:00,29.54,29.83,29.54,29.8,206905.0,24.352,24.5911,24.352,24.5664,206905.0
2018-10-29 10:30:00,29.8,29.83,29.62,29.65,167973.0,24.5664,24.5911,24.418,24.4427,167973.0
2018-10-29 11:00:00,29.65,29.67,29.4,29.49,137561.0,24.4427,24.4592,24.2366,24.3108,137561.0
2018-10-29 11:30:00,29.49,29.67,29.44,29.44,115753.0,24.3108,24.4592,24.2696,24.2696,115753.0
2018-10-29 12:00:00,29.44,29.47,29.27,29.29,71383.0,24.2696,24.2943,24.1294,24.1459,71383.0
2018-10-29 12:30:00,29.29,29.4,29.25,29.28,81364.0,24.1459,24.2366,24.113,24.1377,81364.0
2018-10-29 13:00:00,29.28,29.37,29.19,29.2,62292.0,24.1377,24.2119,24.0635,24.0717,62292.0
2018-10-29 13:30:00,29.21,29.33,29.2,29.2,57837.0,24.08,24.1789,24.0717,24.0717,57837.0
2018-10-29 14:00:00,29.2,29.22,29.02,29.06,141208.0,24.0717,24.0882,23.9234,23.9563,141208.0
2018-10-29 14:30:00,29.04,29.11,28.94,29.0,174069.0,23.9398,23.9975,23.8574,23.9069,174069.0
2018-10-29 15:00:00,29.01,29.02,28.7,28.79,281291.0,23.9151,23.9234,23.6596,23.7337,281291.0
2018-10-29 15:30:00,28.79,28.82,28.5,28.77,404225.0,23.7337,23.7585,23.4947,23.7173,404225.0
2018-10-30 09:30:00,28.63,29.05,28.5,29.05,334757.0,23.6018,23.9481,23.4947,23.9481,334757.0
2018-10-30 10:00:00,29.05,29.05,28.81,28.87,161511.0,23.9481,23.9481,23.7502,23.7997,161511.0
2018-10-30 10:30:00,28.88,28.9,28.65,28.86,169736.0,23.8079,23.8244,23.6183,23.7915,169736.0
2018-10-30 11:00:00,28.87,28.94,28.76,28.92,134299.0,23.7997,23.8574,23.709,23.8409,134299.0
2018-10-30 11:30:00,28.93,29.11,28.86,28.99,158967.0,23.8492,23.9975,23.7915,23.8986,158967.0
2018-10-30 12:00:00,29.0,29.17,28.99,29.01,184805.0,23.9069,24.047,23.8986,23.9151,184805.0
2018-10-30 12:30:00,29.0,29.07,28.91,28.97,99631.0,23.9069,23.9646,23.8327,23.8821,99631.0
2018-10-30 13:00:00,28.96,29.01,28.84,28.89,86664.0,23.8739,23.9151,23.775,23.8162,86664.0
2018-10-30 13:30:00,28.89,28.99,28.83,28.99,108584.0,23.8162,23.8986,23.7667,23.8986,108584.0
2018-10-30 14:00:00,28.99,29.1,28.91,29.05,138053.0,23.8986,23.9893,23.8327,23.9481,138053.0
2018-10-30 14:30:00,29.05,29.24,29.02,29.2,153993.0,23.9481,24.1047,23.9234,24.0717,153993.0
2018-10-30 15:00:00,29.21,29.31,29.11,29.25,186693.0,24.08,24.1624,23.9975,24.113,186693.0
2018-10-30 15:30:00,29.26,29.34,29.19,29.31,378066.0,24.1212,24.1872,24.0635,24.1624,378066.0
2018-10-31 09:30:00,29.63,29.67,29.52,29.63,163359.0,24.4262,24.4592,24.3355,24.4262,163359.0
2018-10-31 10:00:00,29.62,29.66,29.41,29.57,167229.0,24.418,24.451,24.2449,24.3768,167229.0
2018-10-31 10:30:00,29.58,29.65,29.37,29.38,240066.0,24.385,24.4427,24.2119,24.2201,240066.0
2018-10-31 11:00:00,29.38,29.66,29.29,29.66,239734.0,24.2201,24.451,24.1459,24.451,239734.0
2018-10-31 11:30:00,29.66,29.67,29.52,29.54,175607.0,24.451,24.4592,24.3355,24.352,175607.0
2018-10-31 12:00:00,29.55,29.83,29.49,29.71,263499.0,24.3603,24.5911,24.3108,24.4922,263499.0
2018-10-31 12:30:00,29.71,29.81,29.69,29.71,76949.0,24.4922,24.5746,24.4757,24.4922,76949.0
2018-10-31 13:00:00,29.71,29.72,29.59,29.66,97769.0,24.4922,24.5004,24.3932,24.451,97769.0
2018-10-31 13:30:00,29.66,29.73,29.6,29.63,83549.0,24.451,24.5087,24.4015,24.4262,83549.0
2018-10-31 14:00:00,29.63,29.63,29.41,29.43,140084.0,24.4262,24.4262,24.2449,24.2613,140084.0
2018-10-31 14:30:00,29.43,29.51,29.34,29.41,182996.0,24.2613,24.3273,24.1872,24.2449,182996.0
2018-10-31 15:00:00,29.42,29.49,29.35,29.46,211981.0,24.2531,24.3108,24.1954,24.2861,211981.0
2018-10-31 15:30:00,29.46,29.48,29.2,29.23,527631.0,24.2861,24.3026,24.0717,24.0965,527631.0
2018-11-01 09:30:00,30.54,30.78,30.42,30.59,677845.0,25.1764,25.3743,25.0775,25.2176,677845.0
2018-11-01 10:00:00,30.58,30.6,30.26,30.52,467253.0,25.2094,25.2259,24.9456,25.1599,467253.0
2018-11-01 10:30:00,30.51,30.7,30.45,30.66,359034.0,25.1517,25.3083,25.1022,25.2753,359034.0
2018-11-01 11:00:00,30.66,30.7,30.44,30.68,221452.0,25.2753,25.3083,25.094,25.2918,221452.0
2018-11-01 11:30:00,30.7,30.7,30.12,30.14,271040.0,25.3083,25.3083,24.8302,24.8467,271040.0
2018-11-01 12:00:00,30.14,30.3,30.1,30.27,125741.0,24.8467,24.9786,24.8137,24.9538,125741.0
2018-11-01 12:30:00,30.28,30.46,30.27,30.39,137525.0,24.9621,25.1105,24.9538,25.0527,137525.0
2018-11-01 13:00:00,30.37,30.47,30.26,30.4,79189.0,25.0363,25.1187,24.9456,25.061,79189.0
2018-11-01 13:30:00,30.4,30.7,30.39,30.62,126586.0,25.061,25.3083,25.0527,25.2424,126586.0
2018-11-01 14:00:00,30.6,30.7,30.58,30.66,80494.0,25.2259,25.3083,25.2094,25.2753,80494.0
2018-11-01 14:30:00,30.66,30.76,30.6,30.71,81442.0,25.2753,25.3578,25.2259,25.3165,81442.0
2018-11-01 15:00:00,30.71,30.77,30.64,30.73,126789.0,25.3165,25.366,25.2588,25.333,126789.0
2018-11-01 15:30:00,30.73,30.87,30.61,30.84,533283.0,25.333,25.4484,25.2341,25.4237,533283.0
2018-11-02 09:30:00,30.86,31.01,30.79,30.94,139636.0,25.4402,25.5639,25.3825,25.5062,139636.0
2018-11-02 10:00:00,30.95,31.03,30.85,30.87,63397.0,25.5144,25.5803,25.432,25.4484,63397.0
2018-11-02 10:30:00,30.86,30.91,30.69,30.88,110148.0,25.4402,25.4814,25.3001,25.4567,110148.0
2018-11-02 11:00:00,30.88,30.96,30.67,30.77,181987.0,25.4567,25.5226,25.2836,25.366,181987.0
2018-11-02 11:30:00,30.77,30.83,30.55,30.63,99049.0,25.366,25.4155,25.1846,25.2506,99049.0
2018-11-02 12:00:00,30.63,30.67,30.44,30.51,47608.0,25.2506,25.2836,25.094,25.1517,47608.0
2018-11-02 12:30:00,30.55,30.56,30.33,30.41,107748.0,25.1846,25.1929,25.0033,25.0692,107748.0
2018-11-02 13:00:00,30.42,30.52,30.34,30.52,89800.0,25.0775,25.1599,25.0115,25.1599,89800.0
2018-11-02 13:30:00,30.52,30.58,30.46,30.48,35634.0,25.1599,25.2094,25.1105,25.1269,35634.0
2018-11-02 14:00:00,30.48,30.63,30.31,30.62,93029.0,25.1269,25.2506,24.9868,25.2424,93029.0
2018-11-02 14:30:00,30.59,30.65,30.54,30.59,32431.0,25.2176,25.2671,25.1764,25.2176,32431.0
2018-11-02 15:00:00,30.59,30.66,30.53,30.61,42273.0,25.2176,25.2753,25.1682,25.2341,42273.0
2018-11-02 15:30:00,30.61,30.7,30.58,30.62,157901.0,25.2341,25.3083,25.2094,25.2424,157901.0
2018-11-05 09:30:00,30.72,30.92,30.64,30.69,261124.0,25.3248,25.4897,25.2588,25.3001,261124.0
2018-11-05 10:00:00,30.7,30.82,30.67,30.78,279481.0,25.3083,25.4072,25.2836,25.3743,279481.0
2018-11-05 10:30:00,30.77,30.85,30.63,30.71,178688.0,25.366,25.432,25.2506,25.3165,178688.0
2018-11-05 11:00:00,30.71,30.8,30.53,30.59,118006.0,25.3165,25.3907,25.1682,25.2176,118006.0
2018-11-05 11:30:00,30.6,30.63,30.51,30.62,185614.0,25.2259,25.2506,25.1517,25.2424,185614.0
2018-11-05 12:00:00,30.61,30.64,30.51,30.51,195989.0,25.2341,25.2588,25.1517,25.1517,195989.0
2018-11-05 12:30:00,30.52,30.56,30.48,30.55,121888.0,25.1599,25.1929,25.1269,25.1846,121888.0
2018-11-05 13:00:00,30.55,30.63,30.51,30.62,34686.0,25.1846,25.2506,25.1517,25.2424,34686.0
2018-11-05 13:30:00,30.63,30.68,30.57,30.66,45723.0,25.2506,25.2918,25.2011,25.2753,45723.0
2018-11-05 14:00:00,30.66,30.72,30.61,30.7,37544.0,25.2753,25.3248,25.2341,25.3083,37544.0
2018-11-05 14:30:00,30.7,30.75,30.64,30.72,52622.0,25.3083,25.3495,25.2588,25.3248,52622.0
2018-11-05 15:00:00,30.73,30.81,30.69,30.74,60868.0,25.333,25.399,25.3001,25.3413,60868.0
2018-11-05 15:30:00,30.74,30.77,30.67,30.76,293346.0,25.3413,25.366,25.2836,25.3578,293346.0
2018-11-06 09:30:00,30.67,30.87,30.66,30.82,205156.0,25.2836,25.4484,25.2753,25.4072,205156.0
2018-11-06 10:00:00,30.81,30.85,30.72,30.72,120613.0,25.399,25.432,25.3248,25.3248,120613.0
2018-11-06 10:30:00,30.72,30.78,30.55,30.75,122433.0,25.3248,25.3743,25.1846,25.3495,122433.0
2018-11-06 11:00:00,30.76,30.84,30.62,30.65,657677.0,25.3578,25.4237,25.2424,25.2671,657677.0
2018-11-06 11:30:00,30.65,30.69,30.55,30.6,260324.0,25.2671,25.3001,25.1846,25.2259,260324.0
2018-11-06 12:00:00,30.62,30.64,30.55,30.59,50980.0,25.2424,25.2588,25.1846,25.2176,50980.0
2018-11-06 12:30:00,30.6,30.72,30.58,30.63,27647.0,25.2259,25.3248,25.2094,25.2506,27647.0
2018-11-06 13:00:00,30.64,30.65,30.59,30.61,40326.0,25.2588,25.2671,25.2176,25.2341,40326.0
2018-11-06 13:30:00,30.6,30.79,30.6,30.76,38304.0,25.2259,25.3825,25.2259,25.3578,38304.0
2018-11-06 14:00:00,30.77,30.81,30.65,30.66,76478.0,25.366,25.399,25.2671,25.2753,76478.0
2018-11-06 14:30:00,30.66,30.76,30.65,30.76,71470.0,25.2753,25.3578,25.2671,25.3578,71470.0
2018-11-06 15:00:00,30.75,30.87,30.74,30.86,49563.0,25.3495,25.4484,25.3413,25.4402,49563.0
2018-11-06 15:30:00,30.86,30.88,30.75,30.88,231685.0,25.4402,25.4567,25.3495,25.4567,231685.0
2018-11-07 09:30:00,30.84,31.01,30.65,30.72,244815.0,25.4237,25.5639,25.2671,25.3248,244815.0
2018-11-07 10:00:00,30.71,30.82,30.68,30.75,158214.0,25.3165,25.4072,25.2918,25.3495,158214.0
2018-11-07 10:30:00,30.75,30.84,30.45,30.5,173258.0,25.3495,25.4237,25.1022,25.1434,173258.0
2018-11-07 11:00:00,30.5,30.57,30.49,30.5,219216.0,25.1434,25.2011,25.1352,25.1434,219216.0
2018-11-07 11:30:00,30.5,30.58,30.47,30.56,96396.0,25.1434,25.2094,25.1187,25.1929,96396.0
2018-11-07 12:00:00,30.56,30.59,30.43,30.44,73522.0,25.1929,25.2176,25.0857,25.094,73522.0
2018-11-07 12:30:00,30.44,30.53,30.41,30.53,51994.0,25.094,25.1682,25.0692,25.1682,51994.0
2018-11-07 13:00:00,30.53,30.55,30.44,30.45,62567.0,25.1682,25.1846,25.094,25.1022,62567.0
2018-11-07 13:30:00,30.45,30.46,30.32,30.37,72374.0,25.1022,25.1105,24.995,25.0363,72374.0
2018-11-07 14:00:00,30.37,30.51,30.37,30.5,36647.0,25.0363,25.1517,25.0363,25.1434,36647.0
2018-11-07 14:30:00,30.51,30.59,30.5,30.55,45917.0,25.1517,25.2176,25.1434,25.1846,45917.0
2018-11-07 15:00:00,30.55,30.6,30.53,30.58,91296.0,25.1846,25.2259,25.1682,25.2094,91296.0
2018-11-07 15:30:00,30.58,30.63,30.5,30.62,175250.0,25.2094,25.2506,25.1434,25.2424,175250.0
2018-11-08 09:30:00,30.34,30.35,30.11,30.17,149733.0,25.0115,25.0198,24.8219,24.8714,149733.0
2018-11-08 10:00:00,30.16,30.3,30.15,30.27,93511.0,24.8631,24.9786,24.8549,24.9538,93511.0
2018-11-08 10:30:00,30.28,30.33,30.19,30.2,84177.0,24.9621,25.0033,24.8879,24.8961,84177.0
2018-11-08 11:00:00,30.21,30.32,30.2,30.3,70254.0,24.9044,24.995,24.8961,24.9786,70254.0
2018-11-08 11:30:00,30.29,30.36,30.2,30.21,73434.0,24.9703,25.028,24.8961,24.9044,73434.0
2018-11-08 12:00:00,30.21,30.33,30.13,30.18,208249.0,24.9044,25.0033,24.8384,24.8796,208249.0
2018-11-08 12:30:00,30.17,30.23,30.07,30.08,77114.0,24.8714,24.9208,24.7889,24.7972,77114.0
2018-11-08 13:00:00,30.06,30.15,30.04,30.13,70142.0,24.7807,24.8549,24.7642,24.8384,70142.0
2018-11-08 13:30:00,30.13,30.13,30.03,30.12,58057.0,24.8384,24.8384,24.756,24.8302,58057.0
2018-11-08 14:00:00,30.11,30.11,29.99,30.0,89551.0,24.8219,24.8219,24.723,24.7312,89551.0
2018-11-08 14:30:00,30.0,30.04,29.94,29.95,285358.0,24.7312,24.7642,24.6818,24.69,285358.0
2018-11-08 15:00:00,29.95,30.03,29.9,29.99,163099.0,24.69,24.756,24.6488,24.723,163099.0
2018-11-08 15:30:00,29.99,29.99,29.85,29.95,299135.0,24.723,24.723,24.6076,24.69,299135.0
2018-11-09 09:30:00,29.29,29.38,29.11,29.14,517996.0,24.1459,24.2201,23.9975,24.0223,517996.0
2018-11-09 10:00:00,29.13,29.32,29.07,29.31,227564.0,24.014,24.1707,23.9646,24.1624,227564.0
2018-11-09 10:30:00,29.3,29.44,29.29,29.35,161944.0,24.1542,24.2696,24.1459,24.1954,161944.0
2018-11-09 11:00:00,29.35,29.42,29.2,29.36,96043.0,24.1954,24.2531,24.0717,24.2036,96043.0
2018-11-09 11:30:00,29.36,29.43,29.17,29.21,79333.0,24.2036,24.2613,24.047,24.08,79333.0
2018-11-09 12:00:00,29.21,29.27,29.2,29.26,50162.0,24.08,24.1294,24.0717,24.1212,50162.0
2018-11-09 12:30:00,29.25,29.37,29.24,29.29,39132.0,24.113,24.2119,24.1047,24.1459,39132.0
2018-11-09 13:00:00,29.28,29.3,29.23,29.25,45374.0,24.1377,24.1542,24.0965,24.113,45374.0
2018-11-09 13:30:00,29.25,29.36,29.21,29.3,51621.0,24.113,24.2036,24.08,24.1542,51621.0
2018-11-09 14:00:00,29.3,29.4,29.26,29.31,64319.0,24.1542,24.2366,24.1212,24.1624,64319.0
2018-11-09 14:30:00,29.31,29.54,29.3,29.51,79581.0,24.1624,24.352,24.1542,24.3273,79581.0
2018-11-09 15:00:00,29.51,29.61,29.47,29.61,92654.0,24.3273,24.4097,24.2943,24.4097,92654.0
2018-11-09 15:30:00,29.61,29.69,29.59,29.64,395901.0,24.4097,24.4757,24.3932,24.4345,395901.0
2018-11-12 09:30:00,29.33,29.48,29.06,29.1,227434.0,24.1789,24.3026,23.9563,23.9893,227434.0
2018-11-12 10:00:00,29.09,29.28,29.0,29.23,159380.0,23.9811,24.1377,23.9069,24.0965,159380.0
2018-11-12 10:30:00,29.22,29.28,29.12,29.13,130359.0,24.0882,24.1377,24.0058,24.014,130359.0
2018-11-12 11:00:00,29.14,29.16,28.99,29.0,168861.0,24.0223,24.0388,23.8986,23.9069,168861.0
2018-11-12 11:30:00,29.0,29.11,28.92,29.07,155256.0,23.9069,23.9975,23.8409,23.9646,155256.0
2018-11-12 12:00:00,29.08,29.19,29.04,29.14,51864.0,23.9728,24.0635,23.9398,24.0223,51864.0
2018-11-12 12:30:00,29.15,29.21,29.04,29.04,49446.0,24.0305,24.08,23.9398,23.9398,49446.0
2018-11-12 13:00:00,29.04,29.06,28.97,29.01,69861.0,23.9398,23.9563,23.8821,23.9151,69861.0
2018-11-12 13:30:00,29.01,29.07,28.96,29.05,45675.0,23.9151,23.9646,23.8739,23.9481,45675.0
2018-11-12 14:00:00,29.05,29.11,29.04,29.04,48410.0,23.9481,23.9975,23.9398,23.9398,48410.0
2018-11-12 14:30:00,29.04,29.13,29.02,29.04,76011.0,23.9398,24.014,23.9234,23.9398,76011.0
2018-11-12 15:00:00,29.03,29.04,28.89,28.91,97073.0,23.9316,23.9398,23.8162,23.8327,97073.0
2018-11-12 15:30:00,28.91,28.92,28.8,28.86,331270.0,23.8327,23.8409,23.742,23.7915,331270.0
2018-11-13 09:30:00,28.15,28.48,28.13,28.31,334388.0,23.2061,23.4782,23.1897,23.338,334388.0
2018-11-13 10:00:00,28.32,28.33,27.95,27.95,265039.0,23.3463,23.3545,23.0413,23.0413,265039.0
2018-11-13 10:30:00,27.94,28.22,27.94,28.21,195795.0,23.033,23.2639,23.033,23.2556,195795.0
2018-11-13 11:00:00,28.21,28.29,28.14,28.17,366949.0,23.2556,23.3216,23.1979,23.2226,366949.0
2018-11-13 11:30:00,28.17,28.39,28.11,28.39,154141.0,23.2226,23.404,23.1732,23.404,154141.0
2018-11-13 12:00:00,28.4,28.42,28.26,28.31,108866.0,23.4122,23.4287,23.2968,23.338,108866.0
2018-11-13 12:30:00,28.3,28.3,28.12,28.12,69144.0,23.3298,23.3298,23.1814,23.1814,69144.0
2018-11-13 13:00:00,28.13,28.18,27.96,28.0,111004.0,23.1897,23.2309,23.0495,23.0825,111004.0
2018-11-13 13:30:00,28.0,28.08,27.9,27.9,126343.0,23.0825,23.1484,23.0001,23.0001,126343.0
2018-11-13 14:00:00,27.9,27.97,27.84,27.93,144902.0,23.0001,23.0578,22.9506,23.0248,144902.0
2018-11-13 14:30:00,27.93,27.95,27.68,27.7,105987.0,23.0248,23.0413,22.8187,22.8352,105987.0
2018-11-13 15:00:00,27.69,27.79,27.66,27.68,170579.0,22.8269,22.9094,22.8022,22.8187,170579.0
2018-11-13 15:30:00,27.67,27.68,27.51,27.53,486480.0,22.8104,22.8187,22.6785,22.695,486480.0
2018-11-14 09:30:00,28.0,28.38,28.0,28.22,358464.0,23.0825,23.3958,23.0825,23.2639,358464.0
2018-11-14 10:00:00,28.21,28.22,27.97,28.02,62294.0,23.2556,23.2639,23.0578,23.099,62294.0
2018-11-14 10:30:00,28.04,28.13,27.96,28.02,83397.0,23.1155,23.1897,23.0495,23.099,83397.0
2018-11-14 11:00:00,28.03,28.04,27.9,27.95,233343.0,23.1072,23.1155,23.0001,23.0413,233343.0
2018-11-14 11:30:00,27.95,28.02,27.81,28.0,106256.0,23.0413,23.099,22.9259,23.0825,106256.0
2018-11-14 12:00:00,28.0,28.12,27.94,28.11,151191.0,23.0825,23.1814,23.033,23.1732,151191.0
2018-11-14 12:30:00,28.1,28.1,27.88,27.97,106105.0,23.1649,23.1649,22.9836,23.0578,106105.0
2018-11-14 13:00:00,27.96,28.06,27.94,27.97,80789.0,23.0495,23.132,23.033,23.0578,80789.0
2018-11-14 13:30:00,27.97,28.01,27.9,28.01,78658.0,23.0578,23.0907,23.0001,23.0907,78658.0
2018-11-14 14:00:00,28.0,28.13,27.9,28.03,115236.0,23.0825,23.1897,23.0001,23.1072,115236.0
2018-11-14 14:30:00,28.03,28.25,28.0,28.25,119590.0,23.1072,23.2886,23.0825,23.2886,119590.0
2018-11-14 15:00:00,28.25,28.36,28.23,28.32,141977.0,23.2886,23.3793,23.2721,23.3463,141977.0
2018-11-14 15:30:00,28.32,28.34,28.08,28.11,301685.0,23.3463,23.3628,23.1484,23.1732,301685.0
2018-11-15 09:30:00,27.96,28.26,27.83,28.19,383919.0,23.0495,23.2968,22.9423,23.2391,383919.0
2018-11-15 10:00:00,28.18,28.34,28.17,28.25,156970.0,23.2309,23.3628,23.2226,23.2886,156970.0
2018-11-15 10:30:00,28.24,28.28,28.01,28.21,139728.0,23.2803,23.3133,23.0907,23.2556,139728.0
2018-11-15 11:00:00,28.2,28.32,28.06,28.27,165156.0,23.2474,23.3463,23.132,23.3051,165156.0
2018-11-15 11:30:00,28.27,28.42,28.25,28.35,194353.0,23.3051,23.4287,23.2886,23.371,194353.0
2018-11-15 12:00:00,28.35,28.41,28.27,28.34,71118.0,23.371,23.4205,23.3051,23.3628,71118.0
2018-11-15 12:30:00,28.35,28.39,28.18,28.19,89099.0,23.371,23.404,23.2309,23.2391,89099.0
2018-11-15 13:00:00,28.19,28.42,28.08,28.41,108552.0,23.2391,23.4287,23.1484,23.4205,108552.0
2018-11-15 13:30:00,28.42,28.47,28.33,28.43,112774.0,23.4287,23.4699,23.3545,23.437,112774.0
2018-11-15 14:00:00,28.42,28.45,28.31,28.45,100431.0,23.4287,23.4535,23.338,23.4535,100431.0
2018-11-15 14:30:00,28.44,28.51,28.41,28.45,104687.0,23.4452,23.5029,23.4205,23.4535,104687.0
2018-11-15 15:00:00,28.46,28.47,28.28,28.39,116421.0,23.4617,23.4699,23.3133,23.404,116421.0
2018-11-15 15:30:00,28.4,28.49,28.35,28.41,252180.0,23.4122,23.4864,23.371,23.4205,252180.0
2018-11-16 09:30:00,28.28,28.43,28.15,28.31,182870.0,23.3133,23.437,23.2061,23.338,182870.0
2018-11-16 10:00:00,28.3,28.4,28.29,28.33,88783.0,23.3298,23.4122,23.3216,23.3545,88783.0
2018-11-16 10:30:00,28.32,28.39,28.24,28.26,110187.0,23.3463,23.404,23.2803,23.2968,110187.0
2018-11-16 11:00:00,28.26,28.29,28.14,28.18,58901.0,23.2968,23.3216,23.1979,23.2309,58901.0
2018-11-16 11:30:00,28.18,28.26,28.07,28.2,90724.0,23.2309,23.2968,23.1402,23.2474,90724.0
2018-11-16 12:00:00,28.2,28.24,28.13,28.13,41731.0,23.2474,23.2803,23.1897,23.1897,41731.0
2018-11-16 12:30:00,28.13,28.4,28.08,28.32,72447.0,23.1897,23.4122,23.1484,23.3463,72447.0
2018-11-16 13:00:00,28.35,28.35,28.19,28.23,77428.0,23.371,23.371,23.2391,23.2721,77428.0
2018-11-16 13:30:00,28.22,28.29,28.19,28.27,56851.0,23.2639,23.3216,23.2391,23.3051,56851.0
2018-11-16 14:00:00,28.27,28.36,28.25,28.3,51570.0,23.3051,23.3793,23.2886,23.3298,51570.0
2018-11-16 14:30:00,28.3,28.33,28.22,28.32,82334.0,23.3298,23.3545,23.2639,23.3463,82334.0
2018-11-16 15:00:00,28.33,28.44,28.3,28.39,59942.0,23.3545,23.4452,23.3298,23.404,59942.0
2018-11-16 15:30:00,28.4,28.4,28.3,28.33,186190.0,23.4122,23.4122,23.3298,23.3545,186190.0
2018-11-19 09:30:00,27.68,27.81,27.54,27.58,292410.0,23.0319,23.14,22.9154,22.9487,292410.0
2018-11-19 10:00:00,27.58,27.83,27.51,27.83,261342.0,22.9487,23.1567,22.8904,23.1567,261342.0
2018-11-19 10:30:00,27.82,27.98,27.74,27.95,256624.0,23.1484,23.2815,23.0818,23.2565,256624.0
2018-11-19 11:00:00,27.95,27.98,27.72,27.85,309344.0,23.2565,23.2815,23.0652,23.1733,309344.0
2018-11-19 11:30:00,27.84,27.87,27.66,27.69,119353.0,23.165,23.19,23.0152,23.0402,119353.0
2018-11-19 12:00:00,27.7,27.72,27.6,27.65,111258.0,23.0485,23.0652,22.9653,23.0069,111258.0
2018-11-19 12:30:00,27.65,27.85,27.64,27.83,109159.0,23.0069,23.1733,22.9986,23.1567,109159.0
2018-11-19 13:00:00,27.84,27.84,27.73,27.78,131221.0,23.165,23.165,23.0735,23.1151,131221.0
2018-11-19 13:30:00,27.78,27.88,27.71,27.8,106594.0,23.1151,23.1983,23.0568,23.1317,106594.0
2018-11-19 14:00:00,27.8,27.86,27.72,27.85,102805.0,23.1317,23.1816,23.0652,23.1733,102805.0
2018-11-19 14:30:00,27.85,27.95,27.82,27.89,110319.0,23.1733,23.2565,23.1484,23.2066,110319.0
2018-11-19 15:00:00,27.89,27.95,27.85,27.89,145226.0,23.2066,23.2565,23.1733,23.2066,145226.0
2018-11-19 15:30:00,27.9,27.9,27.74,27.83,190901.0,23.2149,23.2149,23.0818,23.1567,190901.0
2018-11-20 09:30:00,27.04,27.22,26.91,27.01,281559.0,22.4993,22.6491,22.3912,22.4744,281559.0
2018-11-20 10:00:00,27.01,27.02,26.67,26.93,254410.0,22.4744,22.4827,22.1915,22.4078,254410.0
2018-11-20 10:30:00,26.92,27.12,26.87,27.12,230242.0,22.3995,22.5659,22.3579,22.5659,230242.0
2018-11-20 11:00:00,27.12,27.16,26.88,26.89,242679.0,22.5659,22.5992,22.3662,22.3745,242679.0
2018-11-20 11:30:00,26.9,26.97,26.78,26.87,83160.0,22.3829,22.4411,22.283,22.3579,83160.0
2018-11-20 12:00:00,26.86,26.88,26.71,26.79,46777.0,22.3496,22.3662,22.2248,22.2913,46777.0
2018-11-20 12:30:00,26.81,26.81,26.68,26.69,48269.0,22.308,22.308,22.1998,22.2081,48269.0
2018-11-20 13:00:00,26.68,26.69,26.54,26.63,54939.0,22.1998,22.2081,22.0833,22.1582,54939.0
2018-11-20 13:30:00,26.63,26.68,26.59,26.6,63009.0,22.1582,22.1998,22.1249,22.1332,63009.0
2018-11-20 14:00:00,26.59,26.59,26.48,26.51,73441.0,22.1249,22.1249,22.0334,22.0583,73441.0
2018-11-20 14:30:00,26.51,26.6,26.46,26.49,59862.0,22.0583,22.1332,22.0167,22.0417,59862.0
2018-11-20 15:00:00,26.49,26.54,26.37,26.5,273191.0,22.0417,22.0833,21.9419,22.05,273191.0
2018-11-20 15:30:00,26.51,26.64,26.49,26.59,714157.0,22.0583,22.1665,22.0417,22.1249,714157.0
2018-11-21 09:30:00,26.83,27.27,26.83,27.15,558381.0,22.3246,22.6907,22.3246,22.5909,558381.0
2018-11-21 10:00:00,27.16,27.27,27.13,27.18,286046.0,22.5992,22.6907,22.5742,22.6158,286046.0
2018-11-21 10:30:00,27.18,27.21,27.09,27.13,309638.0,22.6158,22.6408,22.541,22.5742,309638.0
2018-11-21 11:00:00,27.13,27.36,27.11,27.36,197799.0,22.5742,22.7656,22.5576,22.7656,197799.0
2018-11-21 11:30:00,27.37,27.5,27.35,27.48,139888.0,22.7739,22.8821,22.7573,22.8655,139888.0
2018-11-21 12:00:00,27.47,27.49,27.39,27.41,69057.0,22.8571,22.8738,22.7906,22.8072,69057.0
2018-11-21 12:30:00,27.41,27.45,27.38,27.42,62561.0,22.8072,22.8405,22.7823,22.8155,62561.0
2018-11-21 13:00:00,27.42,27.52,27.41,27.51,76102.0,22.8155,22.8987,22.8072,22.8904,76102.0
2018-11-21 13:30:00,27.51,27.58,27.49,27.55,57160.0,22.8904,22.9487,22.8738,22.9237,57160.0
2018-11-21 14:00:00,27.54,27.56,27.46,27.47,54757.0,22.9154,22.932,22.8488,22.8571,54757.0
2018-11-21 14:30:00,27.47,27.48,27.39,27.46,44648.0,22.8571,22.8655,22.7906,22.8488,44648.0
2018-11-21 15:00:00,27.47,27.54,27.47,27.51,45840.0,22.8571,22.9154,22.8571,22.8904,45840.0
2018-11-21 15:30:00,27.5,27.5,27.35,27.35,165853.0,22.8821,22.8821,22.7573,22.7573,165853.0
2018-11-23 09:30:00,26.32,26.5,26.27,26.41,164243.0,21.9003,22.05,21.8586,21.9751,164243.0
2018-11-23 10:00:00,26.4,26.51,26.31,26.35,155077.0,21.9668,22.0583,21.8919,21.9252,155077.0
2018-11-23 10:30:00,26.35,26.49,26.31,26.31,69282.0,21.9252,22.0417,21.8919,21.8919,69282.0
2018-11-23 11:00:00,26.32,26.41,26.31,26.35,53094.0,21.9003,21.9751,21.8919,21.9252,53094.0
2018-11-23 11:30:00,26.36,26.41,26.32,26.33,51222.0,21.9335,21.9751,21.9003,21.9086,51222.0
2018-11-23 12:00:00,26.33,26.39,26.32,26.34,55762.0,21.9086,21.9585,21.9003,21.9169,55762.0
2018-11-23 12:30:00,26.33,26.56,26.3,26.4,188741.0,21.9086,22.0999,21.8836,21.9668,188741.0
2018-11-26 09:30:00,27.16,27.31,27.1,27.23,184385.0,22.5992,22.724,22.5493,22.6574,184385.0
2018-11-26 10:00:00,27.23,27.33,27.16,27.19,134505.0,22.6574,22.7406,22.5992,22.6242,134505.0
2018-11-26 10:30:00,27.2,27.3,27.09,27.3,80764.0,22.6325,22.7157,22.541,22.7157,80764.0
2018-11-26 11:00:00,27.3,27.3,27.15,27.17,76844.0,22.7157,22.7157,22.5909,22.6075,76844.0
2018-11-26 11:30:00,27.16,27.17,27.08,27.16,66892.0,22.5992,22.6075,22.5326,22.5992,66892.0
2018-11-26 12:00:00,27.15,27.18,27.08,27.09,27315.0,22.5909,22.6158,22.5326,22.541,27315.0
2018-11-26 12:30:00,27.08,27.09,26.98,27.01,40556.0,22.5326,22.541,22.4494,22.4744,40556.0
2018-11-26 13:00:00,27.01,27.03,26.95,26.97,28846.0,22.4744,22.491,22.4245,22.4411,28846.0
2018-11-26 13:30:00,26.97,27.0,26.94,27.0,34298.0,22.4411,22.4661,22.4161,22.4661,34298.0
2018-11-26 14:00:00,27.0,27.02,26.95,26.97,48923.0,22.4661,22.4827,22.4245,22.4411,48923.0
2018-11-26 14:30:00,26.98,27.02,26.9,26.92,47787.0,22.4494,22.4827,22.3829,22.3995,47787.0
2018-11-26 15:00:00,26.92,26.96,26.9,26.91,39462.0,22.3995,22.4328,22.3829,22.3912,39462.0
2018-11-26 15:30:00,26.92,27.0,26.92,26.99,132263.0,22.3995,22.4661,22.3995,22.4577,132263.0
2018-11-27 09:30:00,26.61,26.86,26.51,26.57,183574.0,22.1416,22.3496,22.0583,22.1083,183574.0
2018-11-27 10:00:00,26.57,26.69,26.54,26.56,180526.0,22.1083,22.2081,22.0833,22.0999,180526.0
2018-11-27 10:30:00,26.55,26.66,26.5,26.56,121981.0,22.0916,22.1832,22.05,22.0999,121981.0
2018-11-27 11:00:00,26.55,26.65,26.5,26.51,177757.0,22.0916,22.1748,22.05,22.0583,177757.0
2018-11-27 11:30:00,26.51,26.55,26.42,26.45,88075.0,22.0583,22.0916,21.9835,22.0084,88075.0
2018-11-27 12:00:00,26.45,26.45,26.2,26.21,125510.0,22.0084,22.0084,21.8004,21.8087,125510.0
2018-11-27 12:30:00,26.21,26.3,26.19,26.19,104349.0,21.8087,21.8836,21.7921,21.7921,104349.0
2018-11-27 13:00:00,26.2,26.37,26.15,26.21,350444.0,21.8004,21.9419,21.7588,21.8087,350444.0
2018-11-27 13:30:00,26.21,26.26,24.13,24.13,3827740.0,21.8087,21.8503,20.078,20.078,3827740.0
2018-11-27 14:00:00,24.13,24.5,23.99,24.4,1817931.0,20.078,20.3859,19.9615,20.3027,1817931.0
2018-11-27 14:30:00,24.41,24.64,24.38,24.4,553513.0,20.311,20.5024,20.286,20.3027,553513.0
2018-11-27 15:00:00,24.39,24.46,24.27,24.39,572896.0,20.2943,20.3526,20.1945,20.2943,572896.0
2018-11-27 15:30:00,24.39,24.41,24.35,24.36,83296.0,20.2943,20.311,20.2611,20.2694,83296.0
2018-11-28 09:30:00,24.46,24.81,24.4,24.63,717485.0,20.3526,20.6438,20.3027,20.494,717485.0
2018-11-28 10:00:00,24.64,24.73,24.5,24.61,291697.0,20.5024,20.5773,20.3859,20.4774,291697.0
2018-11-28 10:30:00,24.6,24.66,24.49,24.6,196825.0,20.4691,20.519,20.3776,20.4691,196825.0
2018-11-28 11:00:00,24.61,24.8,24.57,24.71,296723.0,20.4774,20.6355,20.4441,20.5606,296723.0
2018-11-28 11:30:00,24.71,24.76,24.62,24.72,182806.0,20.5606,20.6022,20.4857,20.5689,182806.0
2018-11-28 12:00:00,24.73,25.02,24.73,24.9,201228.0,20.5773,20.8186,20.5773,20.7187,201228.0
2018-11-28 12:30:00,24.9,24.96,24.88,24.88,138947.0,20.7187,20.7686,20.7021,20.7021,138947.0
2018-11-28 13:00:00,24.88,24.97,24.77,24.97,104172.0,20.7021,20.7769,20.6105,20.7769,104172.0
2018-11-28 13:30:00,24.96,25.19,24.95,25.16,94537.0,20.7686,20.96,20.7603,20.935,94537.0
2018-11-28 14:00:00,25.16,25.16,25.05,25.06,118257.0,20.935,20.935,20.8435,20.8518,118257.0
2018-11-28 14:30:00,25.05,25.12,25.05,25.05,78891.0,20.8435,20.9018,20.8435,20.8435,78891.0
2018-11-28 15:00:00,25.06,25.18,25.05,25.17,174860.0,20.8518,20.9517,20.8435,20.9434,174860.0
2018-11-28 15:30:00,25.17,25.33,25.14,25.33,338442.0,20.9434,21.0765,20.9184,21.0765,338442.0
2018-11-29 09:30:00,24.77,24.91,24.71,24.78,427650.0,20.6105,20.727,20.5606,20.6189,427650.0
2018-11-29 10:00:00,24.77,24.77,24.61,24.66,215377.0,20.6105,20.6105,20.4774,20.519,215377.0
2018-11-29 10:30:00,24.67,24.81,24.6,24.65,131741.0,20.5273,20.6438,20.4691,20.5107,131741.0
2018-11-29 11:00:00,24.66,24.76,24.6,24.74,169735.0,20.519,20.6022,20.4691,20.5856,169735.0
2018-11-29 11:30:00,24.75,24.78,24.65,24.69,150068.0,20.5939,20.6189,20.5107,20.544,150068.0
2018-11-29 12:00:00,24.69,24.69,24.47,24.49,107623.0,20.544,20.544,20.3609,20.3776,107623.0
2018-11-29 12:30:00,24.5,24.57,24.49,24.54,67322.0,20.3859,20.4441,20.3776,20.4192,67322.0
2018-11-29 13:00:00,24.53,24.58,24.43,24.56,104226.0,20.4108,20.4524,20.3276,20.4358,104226.0
2018-11-29 13:30:00,24.57,24.68,24.56,24.68,279018.0,20.4441,20.5356,20.4358,20.5356,279018.0
2018-11-29 14:00:00,24.68,24.73,24.62,24.68,232074.0,20.5356,20.5773,20.4857,20.5356,232074.0
2018-11-29 14:30:00,24.68,24.78,24.68,24.7,211772.0,20.5356,20.6189,20.5356,20.5523,211772.0
2018-11-29 15:00:00,24.71,24.74,24.56,24.61,232155.0,20.5606,20.5856,20.4358,20.4774,232155.0
2018-11-29 15:30:00,24.6,24.64,24.58,24.63,445756.0,20.4691,20.5024,20.4524,20.494,445756.0
2018-11-30 09:30:00,24.22,24.26,24.09,24.16,181668.0,20.1529,20.1862,20.0447,20.103,181668.0
2018-11-30 10:00:00,24.16,24.29,24.1,24.22,409259.0,20.103,20.2111,20.053,20.1529,409259.0
2018-11-30 10:30:00,24.23,24.31,24.15,24.17,360269.0,20.1612,20.2278,20.0946,20.1113,360269.0
2018-11-30 11:00:00,24.18,24.24,24.11,24.17,120591.0,20.1196,20.1695,20.0614,20.1113,120591.0
2018-11-30 11:30:00,24.16,24.21,24.09,24.17,296022.0,20.103,20.1446,20.0447,20.1113,296022.0
2018-11-30 12:00:00,24.17,24.19,24.0,24.02,133348.0,20.1113,20.1279,19.9698,19.9865,133348.0
2018-11-30 12:30:00,24.02,24.09,23.98,24.0,152493.0,19.9865,20.0447,19.9532,19.9698,152493.0
2018-11-30 13:00:00,24.01,24.08,23.96,24.08,165902.0,19.9782,20.0364,19.9366,20.0364,165902.0
2018-11-30 13:30:00,24.08,24.14,24.04,24.09,133633.0,20.0364,20.0863,20.0031,20.0447,133633.0
2018-11-30 14:00:00,24.1,24.19,24.07,24.13,169764.0,20.053,20.1279,20.0281,20.078,169764.0
2018-11-30 14:30:00,24.13,24.22,24.13,24.2,103264.0,20.078,20.1529,20.078,20.1362,103264.0
2018-11-30 15:00:00,24.2,24.33,24.19,24.3,237641.0,20.1362,20.2444,20.1279,20.2195,237641.0
2018-11-30 15:30:00,24.3,24.35,24.25,24.32,335767.0,20.2195,20.2611,20.1779,20.2361,335767.0
2018-12-03 09:30:00,25.0,25.22,24.98,25.16,398242.0,20.8019,20.985,20.7853,20.935,398242.0
2018-12-03 10:00:00,25.16,25.18,24.99,25.05,151150.0,20.935,20.9517,20.7936,20.8435,151150.0
2018-12-03 10:30:00,25.05,25.09,24.97,24.98,102681.0,20.8435,20.8768,20.7769,20.7853,102681.0
2018-12-03 11:00:00,24.98,25.08,24.96,25.01,192240.0,20.7853,20.8685,20.7686,20.8102,192240.0
2018-12-03 11:30:00,25.01,25.02,24.86,24.95,109380.0,20.8102,20.8186,20.6854,20.7603,109380.0
2018-12-03 12:00:00,24.95,25.05,24.94,25.02,170863.0,20.7603,20.8435,20.752,20.8186,170863.0
2018-12-03 12:30:00,25.02,25.04,24.97,25.01,64334.0,20.8186,20.8352,20.7769,20.8102,64334.0
2018-12-03 13:00:00,25.01,25.12,25.01,25.11,66612.0,20.8102,20.9018,20.8102,20.8934,66612.0
2018-12-03 13:30:00,25.1,25.11,25.01,25.04,71557.0,20.8851,20.8934,20.8102,20.8352,71557.0
2018-12-03 14:00:00,25.04,25.12,24.97,25.11,82963.0,20.8352,20.9018,20.7769,20.8934,82963.0
2018-12-03 14:30:00,25.11,25.16,25.06,25.08,52695.0,20.8934,20.935,20.8518,20.8685,52695.0
2018-12-03 15:00:00,25.08,25.19,25.05,25.16,136047.0,20.8685,20.96,20.8435,20.935,136047.0
2018-12-03 15:30:00,25.16,25.18,25.1,25.18,203967.0,20.935,20.9517,20.8851,20.9517,203967.0
2018-12-04 09:30:00,24.95,24.98,24.76,24.83,185808.0,20.7603,20.7853,20.6022,20.6605,185808.0
2018-12-04 10:00:00,24.83,24.88,24.81,24.86,80233.0,20.6605,20.7021,20.6438,20.6854,80233.0
2018-12-04 10:30:00,24.86,24.89,24.76,24.77,155184.0,20.6854,20.7104,20.6022,20.6105,155184.0
2018-12-04 11:00:00,24.76,24.78,24.7,24.74,231729.0,20.6022,20.6189,20.5523,20.5856,231729.0
2018-12-04 11:30:00,24.75,24.77,24.66,24.72,192089.0,20.5939,20.6105,20.519,20.5689,192089.0
2018-12-04 12:00:00,24.71,24.72,24.5,24.51,124223.0,20.5606,20.5689,20.3859,20.3942,124223.0
2018-12-04 12:30:00,24.51,24.66,24.48,24.57,96323.0,20.3942,20.519,20.3692,20.4441,96323.0
2018-12-04 13:00:00,24.57,24.6,24.4,24.43,54445.0,20.4441,20.4691,20.3027,20.3276,54445.0
2018-12-04 13:30:00,24.44,24.58,24.39,24.52,110782.0,20.3359,20.4524,20.2943,20.4025,110782.0
2018-12-04 14:00:00,24.51,24.54,24.34,24.34,165694.0,20.3942,20.4192,20.2527,20.2527,165694.0
2018-12-04 14:30:00,24.35,24.47,24.32,24.43,215964.0,20.2611,20.3609,20.2361,20.3276,215964.0
2018-12-04 15:00:00,24.43,24.43,24.2,24.23,209716.0,20.3276,20.3276,20.1362,20.1612,209716.0
2018-12-04 15:30:00,24.23,24.4,24.18,24.38,974631.0,20.1612,20.3027,20.1196,20.286,974631.0
2018-12-06 09:30:00,23.63,23.8,23.48,23.54,485863.0,19.662,19.8034,19.5372,19.5871,485863.0
2018-12-06 10:00:00,23.54,23.66,23.51,23.62,313363.0,19.5871,19.6869,19.5621,19.6536,313363.0
2018-12-06 10:30:00,23.63,23.67,23.53,23.55,226392.0,19.662,19.6952,19.5788,19.5954,226392.0
2018-12-06 11:00:00,23.56,23.7,23.33,23.37,343459.0,19.6037,19.7202,19.4123,19.4456,343459.0
2018-12-06 11:30:00,23.37,23.67,23.35,23.56,228495.0,19.4456,19.6952,19.429,19.6037,228495.0
2018-12-06 12:00:00,23.56,23.56,23.37,23.52,152206.0,19.6037,19.6037,19.4456,19.5704,152206.0
2018-12-06 12:30:00,23.52,23.56,23.43,23.44,113694.0,19.5704,19.6037,19.4956,19.5039,113694.0
2018-12-06 13:00:00,23.44,23.46,23.31,23.32,115010.0,19.5039,19.5205,19.3957,19.404,115010.0
2018-12-06 13:30:00,23.32,23.5,23.28,23.49,177592.0,19.404,19.5538,19.3707,19.5455,177592.0
2018-12-06 14:00:00,23.5,23.51,23.23,23.36,220902.0,19.5538,19.5621,19.3291,19.4373,220902.0
2018-12-06 14:30:00,23.36,23.36,23.16,23.29,237912.0,19.4373,19.4373,19.2709,19.3791,237912.0
2018-12-06 15:00:00,23.3,23.36,23.15,23.29,354446.0,19.3874,19.4373,19.2626,19.3791,354446.0
2018-12-06 15:30:00,23.29,23.44,23.27,23.43,678900.0,19.3791,19.5039,19.3624,19.4956,678900.0
2018-12-07 09:30:00,24.17,24.23,23.88,23.89,399294.0,20.1113,20.1612,19.87,19.8783,399294.0
2018-12-07 10:00:00,23.88,23.96,23.75,23.76,352717.0,19.87,19.9366,19.7618,19.7701,352717.0
2018-12-07 10:30:00,23.76,23.82,23.65,23.72,353944.0,19.7701,19.8201,19.6786,19.7369,353944.0
2018-12-07 11:00:00,23.72,23.73,23.55,23.57,360124.0,19.7369,19.7452,19.5954,19.612,360124.0
2018-12-07 11:30:00,23.58,23.6,23.4,23.42,204923.0,19.6204,19.637,19.4706,19.4872,204923.0
2018-12-07 12:00:00,23.43,23.48,23.29,23.41,105043.0,19.4956,19.5372,19.3791,19.4789,105043.0
2018-12-07 12:30:00,23.41,23.5,23.32,23.48,141580.0,19.4789,19.5538,19.404,19.5372,141580.0
2018-12-07 13:00:00,23.47,23.52,23.33,23.33,65551.0,19.5288,19.5704,19.4123,19.4123,65551.0
2018-12-07 13:30:00,23.33,23.33,23.14,23.16,79321.0,19.4123,19.4123,19.2542,19.2709,79321.0
2018-12-07 14:00:00,23.15,23.23,23.07,23.19,109770.0,19.2626,19.3291,19.196,19.2959,109770.0
2018-12-07 14:30:00,23.2,23.2,23.03,23.06,113938.0,19.3042,19.3042,19.1627,19.1877,113938.0
2018-12-07 15:00:00,23.06,23.08,22.92,22.99,148049.0,19.1877,19.2043,19.0712,19.1294,148049.0
2018-12-07 15:30:00,22.98,23.08,22.82,22.85,617114.0,19.1211,19.2043,18.988,19.0129,617114.0
2018-12-10 09:30:00,23.0,23.05,22.86,23.01,432766.0,19.1378,19.1794,19.0213,19.1461,432766.0
2018-12-10 10:00:00,23.02,23.16,22.98,23.05,219920.0,19.1544,19.2709,19.1211,19.1794,219920.0
2018-12-10 10:30:00,23.05,23.08,22.81,22.84,205811.0,19.1794,19.2043,18.9797,19.0046,205811.0
2018-12-10 11:00:00,22.84,22.85,22.61,22.73,403104.0,19.0046,19.0129,18.8132,18.9131,403104.0
2018-12-10 11:30:00,22.73,22.82,22.68,22.7,283846.0,18.9131,18.988,18.8715,18.8881,283846.0
2018-12-10 12:00:00,22.71,22.74,22.63,22.7,132186.0,18.8965,18.9214,18.8299,18.8881,132186.0
2018-12-10 12:30:00,22.7,22.84,22.7,22.79,340425.0,18.8881,19.0046,18.8881,18.963,340425.0
2018-12-10 13:00:00,22.79,22.81,22.71,22.72,143723.0,18.963,18.9797,18.8965,18.9048,143723.0
2018-12-10 13:30:00,22.73,22.82,22.72,22.82,181851.0,18.9131,18.988,18.9048,18.988,181851.0
2018-12-10 14:00:00,22.82,22.82,22.6,22.62,189291.0,18.988,18.988,18.8049,18.8216,189291.0
2018-12-10 14:30:00,22.63,22.76,22.62,22.66,247364.0,18.8299,18.9381,18.8216,18.8549,247364.0
2018-12-10 15:00:00,22.66,22.68,22.57,22.62,236622.0,18.8549,18.8715,18.78,18.8216,236622.0
2018-12-10 15:30:00,22.62,22.75,22.61,22.69,732945.0,18.8216,18.9297,18.8132,18.8798,732945.0
2018-12-11 09:30:00,23.25,23.25,23.03,23.05,376897.0,19.3458,19.3458,19.1627,19.1794,376897.0
2018-12-11 10:00:00,23.05,23.11,22.96,23.04,235648.0,19.1794,19.2293,19.1045,19.171,235648.0
2018-12-11 10:30:00,23.04,23.07,22.92,22.99,177539.0,19.171,19.196,19.0712,19.1294,177539.0
2018-12-11 11:00:00,23.0,23.02,22.92,22.95,151274.0,19.1378,19.1544,19.0712,19.0962,151274.0
2018-12-11 11:30:00,22.95,22.97,22.82,22.87,203327.0,19.0962,19.1128,18.988,19.0296,203327.0
2018-12-11 12:00:00,22.86,22.86,22.68,22.71,207590.0,19.0213,19.0213,18.8715,18.8965,207590.0
2018-12-11 12:30:00,22.72,22.77,22.67,22.71,116791.0,18.9048,18.9464,18.8632,18.8965,116791.0
2018-12-11 13:00:00,22.7,22.72,22.61,22.63,158542.0,18.8881,18.9048,18.8132,18.8299,158542.0
2018-12-11 13:30:00,22.62,22.62,22.51,22.55,112116.0,18.8216,18.8216,18.73,18.7633,112116.0
2018-12-11 14:00:00,22.54,22.76,22.52,22.74,126666.0,18.755,18.9381,18.7384,18.9214,126666.0
2018-12-11 14:30:00,22.75,22.82,22.72,22.77,100621.0,18.9297,18.988,18.9048,18.9464,100621.0
2018-12-11 15:00:00,22.78,22.88,22.71,22.76,153617.0,18.9547,19.0379,18.8965,18.9381,153617.0
2018-12-11 15:30:00,22.75,22.83,22.62,22.63,694986.0,18.9297,18.9963,18.8216,18.8299,694986.0
2018-12-12 09:30:00,23.12,23.2,23.09,23.2,256623.0,19.2376,19.3042,19.2126,19.3042,256623.0
2018-12-12 10:00:00,23.19,23.28,23.12,23.26,152956.0,19.2959,19.3707,19.2376,19.3541,152956.0
2018-12-12 10:30:00,23.25,23.27,23.12,23.24,163886.0,19.3458,19.3624,19.2376,19.3375,163886.0
2018-12-12 11:00:00,23.24,23.33,23.23,23.26,188273.0,19.3375,19.4123,19.3291,19.3541,188273.0
2018-12-12 11:30:00,23.26,23.3,23.16,23.22,96447.0,19.3541,19.3874,19.2709,19.3208,96447.0
2018-12-12 12:00:00,23.23,23.26,23.19,23.26,53120.0,19.3291,19.3541,19.2959,19.3541,53120.0
2018-12-12 12:30:00,23.27,23.38,23.21,23.37,68607.0,19.3624,19.4539,19.3125,19.4456,68607.0
2018-12-12 13:00:00,23.38,23.44,23.38,23.4,47789.0,19.4539,19.5039,19.4539,19.4706,47789.0
2018-12-12 13:30:00,23.4,23.41,23.26,23.29,56604.0,19.4706,19.4789,19.3541,19.3791,56604.0
2018-12-12 14:00:00,23.29,23.31,23.2,23.21,91938.0,19.3791,19.3957,19.3042,19.3125,91938.0
2018-12-12 14:30:00,23.21,23.24,23.14,23.22,183118.0,19.3125,19.3375,19.2542,19.3208,183118.0
2018-12-12 15:00:00,23.22,23.29,23.18,23.23,146322.0,19.3208,19.3791,19.2875,19.3291,146322.0
2018-12-12 15:30:00,23.23,23.27,23.03,23.03,237224.0,19.3291,19.3624,19.1627,19.1627,237224.0
2018-12-13 09:30:00,23.21,23.22,22.91,22.94,238783.0,19.3125,19.3208,19.0629,19.0878,238783.0
2018-12-13 10:00:00,22.94,23.21,22.93,23.11,133652.0,19.0878,19.3125,19.0795,19.2293,133652.0
2018-12-13 10:30:00,23.12,23.18,23.03,23.1,111093.0,19.2376,19.2875,19.1627,19.221,111093.0
2018-12-13 11:00:00,23.1,23.12,22.97,23.11,138680.0,19.221,19.2376,19.1128,19.2293,138680.0
2018-12-13 11:30:00,23.1,23.23,23.1,23.15,80031.0,19.221,19.3291,19.221,19.2626,80031.0
2018-12-13 12:00:00,23.14,23.2,23.08,23.1,113589.0,19.2542,19.3042,19.2043,19.221,113589.0
2018-12-13 12:30:00,23.09,23.18,23.07,23.08,45380.0,19.2126,19.2875,19.196,19.2043,45380.0
2018-12-13 13:00:00,23.07,23.08,22.99,23.03,61558.0,19.196,19.2043,19.1294,19.1627,61558.0
2018-12-13 13:30:00,23.02,23.08,22.95,22.95,73266.0,19.1544,19.2043,19.0962,19.0962,73266.0
2018-12-13 14:00:00,22.96,23.0,22.82,22.9,175110.0,19.1045,19.1378,18.988,19.0546,175110.0
2018-12-13 14:30:00,22.89,22.94,22.82,22.9,62133.0,19.0462,19.0878,18.988,19.0546,62133.0
2018-12-13 15:00:00,22.91,22.94,22.83,22.93,96820.0,19.0629,19.0878,18.9963,19.0795,96820.0
2018-12-13 15:30:00,22.92,23.1,22.91,23.02,480504.0,19.0712,19.221,19.0629,19.1544,480504.0
2018-12-14 09:30:00,22.61,22.83,22.61,22.79,129946.0,18.8132,18.9963,18.8132,18.963,129946.0
2018-12-14 10:00:00,22.78,22.82,22.65,22.65,68501.0,18.9547,18.988,18.8465,18.8465,68501.0
2018-12-14 10:30:00,22.65,22.67,22.58,22.62,122444.0,18.8465,18.8632,18.7883,18.8216,122444.0
2018-12-14 11:00:00,22.62,22.74,22.54,22.56,137916.0,18.8216,18.9214,18.755,18.7716,137916.0
2018-12-14 11:30:00,22.55,22.58,22.39,22.4,131231.0,18.7633,18.7883,18.6302,18.6385,131231.0
2018-12-14 12:00:00,22.4,22.49,22.39,22.47,66597.0,18.6385,18.7134,18.6302,18.6968,66597.0
2018-12-14 12:30:00,22.47,22.51,22.39,22.4,32137.0,18.6968,18.73,18.6302,18.6385,32137.0
2018-12-14 13:00:00,22.39,22.48,22.37,22.4,52949.0,18.6302,18.7051,18.6135,18.6385,52949.0
2018-12-14 13:30:00,22.4,22.47,22.32,22.32,67799.0,18.6385,18.6968,18.5719,18.5719,67799.0
2018-12-14 14:00:00,22.32,22.36,22.27,22.35,104234.0,18.5719,18.6052,18.5303,18.5969,104234.0
2018-12-14 14:30:00,22.35,22.35,22.19,22.29,80219.0,18.5969,18.5969,18.4638,18.547,80219.0
2018-12-14 15:00:00,22.29,22.32,22.21,22.23,85768.0,18.547,18.5719,18.4804,18.4971,85768.0
2018-12-14 15:30:00,22.22,22.24,22.13,22.19,249332.0,18.4887,18.5054,18.4139,18.4638,249332.0
2018-12-17 09:30:00,22.16,22.19,22.02,22.15,169408.0,18.4388,18.4638,18.3223,18.4305,169408.0
2018-12-17 10:00:00,22.16,22.17,22.04,22.13,77711.0,18.4388,18.4471,18.339,18.4139,77711.0
2018-12-17 10:30:00,22.12,22.33,22.08,22.32,101360.0,18.4055,18.5803,18.3722,18.5719,101360.0
2018-12-17 11:00:00,22.32,22.41,22.29,22.34,97115.0,18.5719,18.6468,18.547,18.5886,97115.0
2018-12-17 11:30:00,22.35,22.37,22.27,22.36,140218.0,18.5969,18.6135,18.5303,18.6052,140218.0
2018-12-17 12:00:00,22.35,22.36,22.26,22.29,53159.0,18.5969,18.6052,18.522,18.547,53159.0
2018-12-17 12:30:00,22.27,22.27,22.17,22.18,45161.0,18.5303,18.5303,18.4471,18.4555,45161.0
2018-12-17 13:00:00,22.18,22.24,22.13,22.14,99552.0,18.4555,18.5054,18.4139,18.4222,99552.0
2018-12-17 13:30:00,22.14,22.16,22.0,22.06,109260.0,18.4222,18.4388,18.3057,18.3556,109260.0
2018-12-17 14:00:00,22.06,22.08,21.99,22.01,72146.0,18.3556,18.3722,18.2974,18.314,72146.0
2018-12-17 14:30:00,22.02,22.06,21.95,21.98,61520.0,18.3223,18.3556,18.2641,18.289,61520.0
2018-12-17 15:00:00,21.98,22.01,21.88,21.92,90613.0,18.289,18.314,18.2058,18.2391,90613.0
2018-12-17 15:30:00,21.92,21.93,21.74,21.83,372320.0,18.2391,18.2474,18.0893,18.1642,372320.0
2018-12-18 09:30:00,22.14,22.21,21.97,22.14,223072.0,18.4222,18.4804,18.2807,18.4222,223072.0
2018-12-18 10:00:00,22.15,22.2,22.13,22.18,86793.0,18.4305,18.4721,18.4139,18.4555,86793.0
2018-12-18 10:30:00,22.17,22.18,21.86,21.86,182818.0,18.4471,18.4555,18.1892,18.1892,182818.0
2018-12-18 11:00:00,21.87,21.97,21.86,21.95,223063.0,18.1975,18.2807,18.1892,18.2641,223063.0
2018-12-18 11:30:00,21.95,21.96,21.75,21.75,169303.0,18.2641,18.2724,18.0977,18.0977,169303.0
2018-12-18 12:00:00,21.76,21.93,21.76,21.93,85040.0,18.106,18.2474,18.106,18.2474,85040.0
2018-12-18 12:30:00,21.93,21.99,21.91,21.94,42575.0,18.2474,18.2974,18.2308,18.2558,42575.0
2018-12-18 13:00:00,21.93,21.95,21.89,21.91,42138.0,18.2474,18.2641,18.2142,18.2308,42138.0
2018-12-18 13:30:00,21.91,21.95,21.85,21.89,52622.0,18.2308,18.2641,18.1809,18.2142,52622.0
2018-12-18 14:00:00,21.9,21.95,21.88,21.92,92912.0,18.2225,18.2641,18.2058,18.2391,92912.0
2018-12-18 14:30:00,21.91,21.93,21.75,21.76,157479.0,18.2308,18.2474,18.0977,18.106,157479.0
2018-12-18 15:00:00,21.76,21.85,21.65,21.77,259871.0,18.106,18.1809,18.0145,18.1143,259871.0
2018-12-18 15:30:00,21.78,21.92,21.77,21.79,198891.0,18.1226,18.2391,18.1143,18.1309,198891.0
2018-12-19 09:30:00,22.03,22.14,21.95,22.07,195406.0,18.3306,18.4222,18.2641,18.3639,195406.0
2018-12-19 10:00:00,22.07,22.11,22.05,22.1,79647.0,18.3639,18.3972,18.3473,18.3889,79647.0
2018-12-19 10:30:00,22.11,22.17,22.03,22.07,148537.0,18.3972,18.4471,18.3306,18.3639,148537.0
2018-12-19 11:00:00,22.07,22.14,22.03,22.1,94465.0,18.3639,18.4222,18.3306,18.3889,94465.0
2018-12-19 11:30:00,22.1,22.1,21.96,22.04,94001.0,18.3889,18.3889,18.2724,18.339,94001.0
2018-12-19 12:00:00,22.04,22.11,22.04,22.09,73351.0,18.339,18.3972,18.339,18.3806,73351.0
2018-12-19 12:30:00,22.09,22.14,22.03,22.03,50459.0,18.3806,18.4222,18.3306,18.3306,50459.0
2018-12-19 13:00:00,22.03,22.07,21.99,22.01,47372.0,18.3306,18.3639,18.2974,18.314,47372.0
2018-12-19 13:30:00,22.02,22.18,22.01,22.08,76648.0,18.3223,18.4555,18.314,18.3722,76648.0
2018-12-19 14:00:00,22.12,22.19,21.73,21.85,135916.0,18.4055,18.4638,18.081,18.1809,135916.0
2018-12-19 14:30:00,21.84,21.88,21.36,21.44,194033.0,18.1725,18.2058,17.7732,17.8397,194033.0
2018-12-19 15:00:00,21.42,21.42,21.19,21.19,186572.0,17.8231,17.8231,17.6317,17.6317,186572.0
2018-12-19 15:30:00,21.19,21.33,21.12,21.24,463781.0,17.6317,17.7482,17.5735,17.6733,463781.0
2018-12-20 09:30:00,21.13,21.31,21.09,21.28,373707.0,17.5818,17.7315,17.5485,17.7066,373707.0
2018-12-20 10:00:00,21.29,21.41,21.22,21.25,196267.0,17.7149,17.8148,17.6567,17.6816,196267.0
2018-12-20 10:30:00,21.24,21.26,21.15,21.19,250645.0,17.6733,17.6899,17.5984,17.6317,250645.0
2018-12-20 11:00:00,21.18,21.18,20.94,21.04,472380.0,17.6234,17.6234,17.4237,17.5069,472380.0
2018-12-20 11:30:00,21.06,21.1,20.79,20.81,428747.0,17.5235,17.5568,17.2989,17.3155,428747.0
2018-12-20 12:00:00,20.81,21.05,20.79,21.02,201017.0,17.3155,17.5152,17.2989,17.4902,201017.0
2018-12-20 12:30:00,21.01,21.03,20.9,20.96,150714.0,17.4819,17.4986,17.3904,17.4403,150714.0
2018-12-20 13:00:00,20.96,20.96,20.84,20.87,128326.0,17.4403,17.4403,17.3405,17.3654,128326.0
2018-12-20 13:30:00,20.87,20.91,20.8,20.83,152389.0,17.3654,17.3987,17.3072,17.3322,152389.0
2018-12-20 14:00:00,20.83,20.92,20.72,20.92,276536.0,17.3322,17.407,17.2406,17.407,276536.0
2018-12-20 14:30:00,20.92,21.01,20.86,20.89,243837.0,17.407,17.4819,17.3571,17.3821,243837.0
2018-12-20 15:00:00,20.88,20.96,20.78,20.82,190488.0,17.3738,17.4403,17.2905,17.3238,190488.0
2018-12-20 15:30:00,20.82,20.91,20.64,20.71,1025003.0,17.3238,17.3987,17.1741,17.2323,1025003.0
2018-12-21 09:30:00,20.86,20.92,20.76,20.82,315636.0,17.3571,17.407,17.2739,17.3238,315636.0
2018-12-21 10:00:00,20.82,21.07,20.77,21.01,499506.0,17.3238,17.5319,17.2822,17.4819,499506.0
2018-12-21 10:30:00,21.01,21.1,20.93,21.01,257055.0,17.4819,17.5568,17.4154,17.4819,257055.0
2018-12-21 11:00:00,21.02,21.07,20.92,21.02,285532.0,17.4902,17.5319,17.407,17.4902,285532.0
2018-12-21 11:30:00,21.02,21.06,20.93,20.94,408582.0,17.4902,17.5235,17.4154,17.4237,408582.0
2018-12-21 12:00:00,20.94,20.96,20.78,20.8,146741.0,17.4237,17.4403,17.2905,17.3072,146741.0
2018-12-21 12:30:00,20.79,21.0,20.74,20.89,199137.0,17.2989,17.4736,17.2573,17.3821,199137.0
2018-12-21 13:00:00,20.89,21.06,20.78,21.05,153897.0,17.3821,17.5235,17.2905,17.5152,153897.0
2018-12-21 13:30:00,21.04,21.13,21.03,21.1,118582.0,17.5069,17.5818,17.4986,17.5568,118582.0
2018-12-21 14:00:00,21.09,21.19,21.08,21.13,146778.0,17.5485,17.6317,17.5402,17.5818,146778.0
2018-12-21 14:30:00,21.14,21.17,21.0,21.05,279222.0,17.5901,17.6151,17.4736,17.5152,279222.0
2018-12-21 15:00:00,21.06,21.1,20.83,20.84,246558.0,17.5235,17.5568,17.3322,17.3405,246558.0
2018-12-21 15:30:00,20.83,20.86,20.66,20.79,801798.0,17.3322,17.3571,17.1907,17.2989,801798.0
2018-12-24 09:30:00,20.64,20.86,20.46,20.57,205171.0,17.1741,17.3571,17.0243,17.1158,205171.0
2018-12-24 10:00:00,20.58,20.78,20.55,20.72,166425.0,17.1241,17.2905,17.0992,17.2406,166425.0
2018-12-24 10:30:00,20.73,21.18,20.73,21.12,293797.0,17.2489,17.6234,17.2489,17.5735,293797.0
2018-12-24 11:00:00,21.13,21.22,20.84,20.85,244625.0,17.5818,17.6567,17.3405,17.3488,244625.0
2018-12-24 11:30:00,20.85,20.91,20.79,20.82,176224.0,17.3488,17.3987,17.2989,17.3238,176224.0
2018-12-24 12:00:00,20.83,20.88,20.71,20.73,197223.0,17.3322,17.3738,17.2323,17.2489,197223.0
2018-12-24 12:30:00,20.75,20.76,20.49,20.52,302602.0,17.2656,17.2739,17.0492,17.0742,302602.0
2018-12-26 09:30:00,20.48,20.67,20.48,20.58,155615.0,17.0409,17.199,17.0409,17.1241,155615.0
2018-12-26 10:00:00,20.58,20.66,20.45,20.61,161598.0,17.1241,17.1907,17.016,17.1491,161598.0
2018-12-26 10:30:00,20.61,20.67,20.53,20.55,148625.0,17.1491,17.199,17.0825,17.0992,148625.0
2018-12-26 11:00:00,20.57,20.84,20.54,20.8,157248.0,17.1158,17.3405,17.0908,17.3072,157248.0
2018-12-26 11:30:00,20.8,20.91,20.8,20.91,180070.0,17.3072,17.3987,17.3072,17.3987,180070.0
2018-12-26 12:00:00,20.91,21.09,20.9,21.02,206965.0,17.3987,17.5485,17.3904,17.4902,206965.0
2018-12-26 12:30:00,21.01,21.15,21.0,21.1,64629.0,17.4819,17.5984,17.4736,17.5568,64629.0
2018-12-26 13:00:00,21.1,21.11,20.85,20.9,97868.0,17.5568,17.5651,17.3488,17.3904,97868.0
2018-12-26 13:30:00,20.9,21.14,20.88,21.09,96367.0,17.3904,17.5901,17.3738,17.5485,96367.0
2018-12-26 14:00:00,21.1,21.11,20.96,21.03,128479.0,17.5568,17.5651,17.4403,17.4986,128479.0
2018-12-26 14:30:00,21.03,21.14,21.01,21.14,108221.0,17.4986,17.5901,17.4819,17.5901,108221.0
2018-12-26 15:00:00,21.14,21.3,21.1,21.29,138070.0,17.5901,17.7232,17.5568,17.7149,138070.0
2018-12-26 15:30:00,21.29,21.52,21.27,21.51,411004.0,17.7149,17.9063,17.6983,17.898,411004.0
2018-12-27 09:30:00,20.96,21.16,20.93,21.02,206436.0,17.4403,17.6067,17.4154,17.4902,206436.0
2018-12-27 10:00:00,21.02,21.03,20.74,20.76,150456.0,17.4902,17.4986,17.2573,17.2739,150456.0
2018-12-27 10:30:00,20.75,20.84,20.7,20.7,100331.0,17.2656,17.3405,17.224,17.224,100331.0
2018-12-27 11:00:00,20.7,20.91,20.64,20.88,124694.0,17.224,17.3987,17.1741,17.3738,124694.0
2018-12-27 11:30:00,20.88,21.02,20.86,21.0,215689.0,17.3738,17.4902,17.3571,17.4736,215689.0
2018-12-27 12:00:00,20.99,20.99,20.8,20.82,143411.0,17.4653,17.4653,17.3072,17.3238,143411.0
2018-12-27 12:30:00,20.81,20.99,20.77,20.99,126500.0,17.3155,17.4653,17.2822,17.4653,126500.0
2018-12-27 13:00:00,20.97,20.99,20.9,20.91,61698.0,17.4486,17.4653,17.3904,17.3987,61698.0
2018-12-27 13:30:00,20.91,20.93,20.83,20.84,73290.0,17.3987,17.4154,17.3322,17.3405,73290.0
2018-12-27 14:00:00,20.83,20.89,20.77,20.85,94069.0,17.3322,17.3821,17.2822,17.3488,94069.0
2018-12-27 14:30:00,20.86,21.02,20.84,21.01,66834.0,17.3571,17.4902,17.3405,17.4819,66834.0
2018-12-27 15:00:00,21.02,21.23,20.96,21.2,124167.0,17.4902,17.665,17.4403,17.64,124167.0
2018-12-27 15:30:00,21.21,21.38,21.13,21.37,585898.0,17.6483,17.7898,17.5818,17.7815,585898.0
2018-12-28 09:30:00,21.65,21.73,21.56,21.71,175163.0,18.0145,18.081,17.9396,18.0644,175163.0
2018-12-28 10:00:00,21.71,21.72,21.37,21.41,114506.0,18.0644,18.0727,17.7815,17.8148,114506.0
2018-12-28 10:30:00,21.39,21.48,21.35,21.46,170959.0,17.7981,17.873,17.7648,17.8564,170959.0
2018-12-28 11:00:00,21.46,21.53,21.38,21.51,159379.0,17.8564,17.9146,17.7898,17.898,159379.0
2018-12-28 11:30:00,21.5,21.63,21.49,21.51,96269.0,17.8896,17.9978,17.8813,17.898,96269.0
2018-12-28 12:00:00,21.51,21.61,21.5,21.61,49716.0,17.898,17.9812,17.8896,17.9812,49716.0
2018-12-28 12:30:00,21.61,21.62,21.53,21.54,65501.0,17.9812,17.9895,17.9146,17.9229,65501.0
2018-12-28 13:00:00,21.54,21.64,21.47,21.5,53408.0,17.9229,18.0061,17.8647,17.8896,53408.0
2018-12-28 13:30:00,21.49,21.51,21.44,21.47,71245.0,17.8813,17.898,17.8397,17.8647,71245.0
2018-12-28 14:00:00,21.48,21.66,21.46,21.55,75221.0,17.873,18.0228,17.8564,17.9312,75221.0
2018-12-28 14:30:00,21.56,21.76,21.55,21.71,82606.0,17.9396,18.106,17.9312,18.0644,82606.0
2018-12-28 15:00:00,21.71,21.73,21.37,21.4,162120.0,18.0644,18.081,17.7815,17.8064,162120.0
2018-12-28 15:30:00,21.41,21.46,21.35,21.46,411754.0,17.8148,17.8564,17.7648,17.8564,411754.0
2018-12-31 09:30:00,21.57,21.62,21.33,21.34,115968.0,17.9479,17.9895,17.7482,17.7565,115968.0
2018-12-31 10:00:00,21.34,21.35,20.95,20.96,107244.0,17.7565,17.7648,17.432,17.4403,107244.0
2018-12-31 10:30:00,20.95,20.97,20.78,20.78,93507.0,17.432,17.4486,17.2905,17.2905,93507.0
2018-12-31 11:00:00,20.78,21.09,20.74,21.07,209955.0,17.2905,17.5485,17.2573,17.5319,209955.0
2018-12-31 11:30:00,21.06,21.11,20.95,21.11,80860.0,17.5235,17.5651,17.432,17.5651,80860.0
2018-12-31 12:00:00,21.11,21.23,21.06,21.12,121879.0,17.5651,17.665,17.5235,17.5735,121879.0
2018-12-31 12:30:00,21.13,21.24,21.1,21.14,134060.0,17.5818,17.6733,17.5568,17.5901,134060.0
2018-12-31 13:00:00,21.14,21.24,21.1,21.24,45830.0,17.5901,17.6733,17.5568,17.6733,45830.0
2018-12-31 13:30:00,21.24,21.24,21.07,21.11,54405.0,17.6733,17.6733,17.5319,17.5651,54405.0
2018-12-31 14:00:00,21.1,21.19,21.06,21.18,59795.0,17.5568,17.6317,17.5235,17.6234,59795.0
2018-12-31 14:30:00,21.2,21.27,21.16,21.18,59487.0,17.64,17.6983,17.6067,17.6234,59487.0
2018-12-31 15:00:00,21.18,21.26,21.17,21.25,60173.0,17.6234,17.6899,17.6151,17.6816,60173.0
2018-12-31 15:30:00,21.24,21.38,21.23,21.32,205227.0,17.6733,17.7898,17.665,17.7399,205227.0
2019-01-02 09:30:00,20.86,21.0,20.86,20.95,223348.0,17.3571,17.4736,17.3571,17.432,223348.0
2019-01-02 10:00:00,20.96,21.48,20.95,21.42,213825.0,17.4403,17.873,17.432,17.8231,213825.0
2019-01-02 10:30:00,21.42,21.61,21.32,21.55,317559.0,17.8231,17.9812,17.7399,17.9312,317559.0
2019-01-02 11:00:00,21.55,21.7,21.48,21.59,352145.0,17.9312,18.0561,17.873,17.9645,352145.0
2019-01-02 11:30:00,21.6,21.8,21.59,21.72,236715.0,17.9729,18.1393,17.9645,18.0727,236715.0
2019-01-02 12:00:00,21.72,21.8,21.7,21.79,192787.0,18.0727,18.1393,18.0561,18.1309,192787.0
2019-01-02 12:30:00,21.8,21.83,21.73,21.76,96973.0,18.1393,18.1642,18.081,18.106,96973.0
2019-01-02 13:00:00,21.76,21.86,21.75,21.78,117103.0,18.106,18.1892,18.0977,18.1226,117103.0
2019-01-02 13:30:00,21.77,21.79,21.72,21.79,121381.0,18.1143,18.1309,18.0727,18.1309,121381.0
2019-01-02 14:00:00,21.79,21.83,21.65,21.79,166047.0,18.1309,18.1642,18.0145,18.1309,166047.0
2019-01-02 14:30:00,21.8,21.87,21.78,21.82,192327.0,18.1393,18.1975,18.1226,18.1559,192327.0
2019-01-02 15:00:00,21.81,21.84,21.6,21.65,194078.0,18.1476,18.1725,17.9729,18.0145,194078.0
2019-01-02 15:30:00,21.64,21.9,21.61,21.87,554581.0,18.0061,18.2225,17.9812,18.1975,554581.0
2019-01-03 09:30:00,21.93,21.99,21.76,21.78,355643.0,18.2474,18.2974,18.106,18.1226,355643.0
2019-01-03 10:00:00,21.77,21.78,21.58,21.7,159284.0,18.1143,18.1226,17.9562,18.0561,159284.0
2019-01-03 10:30:00,21.69,21.7,21.48,21.61,217701.0,18.0477,18.0561,17.873,17.9812,217701.0
2019-01-03 11:00:00,21.61,21.74,21.58,21.68,183088.0,17.9812,18.0893,17.9562,18.0394,183088.0
2019-01-03 11:30:00,21.68,21.87,21.63,21.8,210607.0,18.0394,18.1975,17.9978,18.1393,210607.0
2019-01-03 12:00:00,21.79,21.88,21.76,21.83,130065.0,18.1309,18.2058,18.106,18.1642,130065.0
2019-01-03 12:30:00,21.83,21.85,21.74,21.8,70817.0,18.1642,18.1809,18.0893,18.1393,70817.0
2019-01-03 13:00:00,21.79,21.8,21.65,21.68,95035.0,18.1309,18.1393,18.0145,18.0394,95035.0
2019-01-03 13:30:00,21.68,21.69,21.56,21.57,125719.0,18.0394,18.0477,17.9396,17.9479,125719.0
2019-01-03 14:00:00,21.56,21.68,21.47,21.68,127921.0,17.9396,18.0394,17.8647,18.0394,127921.0
2019-01-03 14:30:00,21.68,21.7,21.53,21.56,133549.0,18.0394,18.0561,17.9146,17.9396,133549.0
2019-01-03 15:00:00,21.55,21.68,21.54,21.64,148545.0,17.9312,18.0394,17.9229,18.0061,148545.0
2019-01-03 15:30:00,21.63,21.64,21.54,21.62,229669.0,17.9978,18.0061,17.9229,17.9895,229669.0
2019-01-04 09:30:00,22.33,22.48,22.21,22.41,243696.0,18.5803,18.7051,18.4804,18.6468,243696.0
2019-01-04 10:00:00,22.42,22.58,22.27,22.58,167084.0,18.6552,18.7883,18.5303,18.7883,167084.0
2019-01-04 10:30:00,22.59,22.66,22.46,22.66,215885.0,18.7966,18.8549,18.6884,18.8549,215885.0
2019-01-04 11:00:00,22.65,22.65,22.36,22.38,253609.0,18.8465,18.8465,18.6052,18.6219,253609.0
2019-01-04 11:30:00,22.38,22.47,22.29,22.37,465920.0,18.6219,18.6968,18.547,18.6135,465920.0
2019-01-04 12:00:00,22.37,22.41,22.29,22.38,76513.0,18.6135,18.6468,18.547,18.6219,76513.0
2019-01-04 12:30:00,22.39,22.49,22.37,22.46,60736.0,18.6302,18.7134,18.6135,18.6884,60736.0
2019-01-04 13:00:00,22.46,22.59,22.46,22.53,64057.0,18.6884,18.7966,18.6884,18.7467,64057.0
2019-01-04 13:30:00,22.53,22.55,22.33,22.38,135998.0,18.7467,18.7633,18.5803,18.6219,135998.0
2019-01-04 14:00:00,22.38,22.55,22.32,22.53,80003.0,18.6219,18.7633,18.5719,18.7467,80003.0
2019-01-04 14:30:00,22.53,22.59,22.47,22.47,81596.0,18.7467,18.7966,18.6968,18.6968,81596.0
2019-01-04 15:00:00,22.48,22.55,22.46,22.51,77386.0,18.7051,18.7633,18.6884,18.73,77386.0
2019-01-04 15:30:00,22.51,22.59,22.5,22.57,317362.0,18.73,18.7966,18.7217,18.78,317362.0
2019-01-07 09:30:00,22.7,22.71,22.51,22.6,273196.0,18.8881,18.8965,18.73,18.8049,273196.0
2019-01-07 10:00:00,22.59,22.83,22.58,22.77,154630.0,18.7966,18.9963,18.7883,18.9464,154630.0
2019-01-07 10:30:00,22.77,22.89,22.7,22.89,155721.0,18.9464,19.0462,18.8881,19.0462,155721.0
2019-01-07 11:00:00,22.88,22.91,22.82,22.85,136942.0,19.0379,19.0629,18.988,19.0129,136942.0
2019-01-07 11:30:00,22.85,23.03,22.83,23.03,167375.0,19.0129,19.1627,18.9963,19.1627,167375.0
2019-01-07 12:00:00,23.03,23.04,22.95,23.0,68381.0,19.1627,19.171,19.0962,19.1378,68381.0
2019-01-07 12:30:00,23.0,23.06,22.99,23.03,69839.0,19.1378,19.1877,19.1294,19.1627,69839.0
2019-01-07 13:00:00,23.04,23.07,22.98,22.98,93139.0,19.171,19.196,19.1211,19.1211,93139.0
2019-01-07 13:30:00,22.98,23.0,22.83,22.83,89566.0,19.1211,19.1378,18.9963,18.9963,89566.0
2019-01-07 14:00:00,22.84,22.95,22.81,22.88,119461.0,19.0046,19.0962,18.9797,19.0379,119461.0
2019-01-07 14:30:00,22.88,22.9,22.81,22.88,184391.0,19.0379,19.0546,18.9797,19.0379,184391.0
2019-01-07 15:00:00,22.88,22.92,22.82,22.84,184560.0,19.0379,19.0712,18.988,19.0046,184560.0
2019-01-07 15:30:00,22.84,22.9,22.78,22.86,356957.0,19.0046,19.0546,18.9547,19.0213,356957.0
2019-01-08 09:30:00,23.32,23.38,23.23,23.3,563505.0,19.404,19.4539,19.3291,19.3874,563505.0
2019-01-08 10:00:00,23.3,23.38,23.11,23.14,295347.0,19.3874,19.4539,19.2293,19.2542,295347.0
2019-01-08 10:30:00,23.15,23.16,23.0,23.05,258040.0,19.2626,19.2709,19.1378,19.1794,258040.0
2019-01-08 11:00:00,23.05,23.13,23.01,23.09,176937.0,19.1794,19.2459,19.1461,19.2126,176937.0
2019-01-08 11:30:00,23.08,23.11,22.95,23.11,159707.0,19.2043,19.2293,19.0962,19.2293,159707.0
2019-01-08 12:00:00,23.11,23.18,23.09,23.11,87150.0,19.2293,19.2875,19.2126,19.2293,87150.0
2019-01-08 12:30:00,23.11,23.12,22.94,22.99,68358.0,19.2293,19.2376,19.0878,19.1294,68358.0
2019-01-08 13:00:00,22.99,23.05,22.97,23.04,62322.0,19.1294,19.1794,19.1128,19.171,62322.0
2019-01-08 13:30:00,23.05,23.1,23.0,23.06,51391.0,19.1794,19.221,19.1378,19.1877,51391.0
2019-01-08 14:00:00,23.05,23.07,23.0,23.05,71844.0,19.1794,19.196,19.1378,19.1794,71844.0
2019-01-08 14:30:00,23.04,23.12,23.03,23.09,104920.0,19.171,19.2376,19.1627,19.2126,104920.0
2019-01-08 15:00:00,23.09,23.1,23.02,23.1,77770.0,19.2126,19.221,19.1544,19.221,77770.0
2019-01-08 15:30:00,23.1,23.17,23.05,23.06,189039.0,19.221,19.2792,19.1794,19.1877,189039.0
2019-01-09 09:30:00,23.78,23.92,23.74,23.8,707218.0,19.7868,19.9033,19.7535,19.8034,707218.0
2019-01-09 10:00:00,23.81,23.86,23.75,23.79,260058.0,19.8117,19.8533,19.7618,19.7951,260058.0
2019-01-09 10:30:00,23.78,23.79,23.61,23.64,244861.0,19.7868,19.7951,19.6453,19.6703,244861.0
2019-01-09 11:00:00,23.64,23.88,23.64,23.85,217048.0,19.6703,19.87,19.6703,19.845,217048.0
2019-01-09 11:30:00,23.84,23.98,23.84,23.88,351792.0,19.8367,19.9532,19.8367,19.87,351792.0
2019-01-09 12:00:00,23.89,23.91,23.78,23.82,194129.0,19.8783,19.8949,19.7868,19.8201,194129.0
2019-01-09 12:30:00,23.82,23.9,23.8,23.89,124745.0,19.8201,19.8866,19.8034,19.8783,124745.0
2019-01-09 13:00:00,23.9,23.96,23.88,23.94,105522.0,19.8866,19.9366,19.87,19.9199,105522.0
2019-01-09 13:30:00,23.94,23.95,23.82,23.82,167015.0,19.9199,19.9282,19.8201,19.8201,167015.0
2019-01-09 14:00:00,23.82,23.91,23.76,23.79,139734.0,19.8201,19.8949,19.7701,19.7951,139734.0
2019-01-09 14:30:00,23.79,23.93,23.77,23.92,151101.0,19.7951,19.9116,19.7785,19.9033,151101.0
2019-01-09 15:00:00,23.92,24.0,23.86,23.96,234884.0,19.9033,19.9698,19.8533,19.9366,234884.0
2019-01-09 15:30:00,23.96,23.97,23.8,23.85,457006.0,19.9366,19.9449,19.8034,19.845,457006.0
2019-01-10 09:30:00,23.81,23.81,23.63,23.76,160498.0,19.8117,19.8117,19.662,19.7701,160498.0
2019-01-10 10:00:00,23.77,23.87,23.74,23.81,103549.0,19.7785,19.8617,19.7535,19.8117,103549.0
2019-01-10 10:30:00,23.82,23.83,23.71,23.82,161615.0,19.8201,19.8284,19.7285,19.8201,161615.0
2019-01-10 11:00:00,23.82,23.88,23.77,23.77,90214.0,19.8201,19.87,19.7785,19.7785,90214.0
2019-01-10 11:30:00,23.77,23.92,23.77,23.91,79615.0,19.7785,19.9033,19.7785,19.8949,79615.0
2019-01-10 12:00:00,23.9,23.91,23.78,23.84,92241.0,19.8866,19.8949,19.7868,19.8367,92241.0
2019-01-10 12:30:00,23.85,23.89,23.77,23.84,110117.0,19.845,19.8783,19.7785,19.8367,110117.0
2019-01-10 13:00:00,23.84,23.86,23.67,23.7,122424.0,19.8367,19.8533,19.6952,19.7202,122424.0
2019-01-10 13:30:00,23.7,23.75,23.67,23.74,81517.0,19.7202,19.7618,19.6952,19.7535,81517.0
2019-01-10 14:00:00,23.74,23.88,23.74,23.82,121199.0,19.7535,19.87,19.7535,19.8201,121199.0
2019-01-10 14:30:00,23.83,23.88,23.8,23.88,81942.0,19.8284,19.87,19.8034,19.87,81942.0
2019-01-10 15:00:00,23.87,23.91,23.85,23.87,81026.0,19.8617,19.8949,19.845,19.8617,81026.0
2019-01-10 15:30:00,23.87,23.96,23.84,23.94,306619.0,19.8617,19.9366,19.8367,19.9199,306619.0
2019-01-11 09:30:00,23.52,23.56,23.44,23.53,174935.0,19.5704,19.6037,19.5039,19.5788,174935.0
2019-01-11 10:00:00,23.52,23.74,23.51,23.57,155486.0,19.5704,19.7535,19.5621,19.612,155486.0
2019-01-11 10:30:00,23.56,23.69,23.55,23.64,184236.0,19.6037,19.7119,19.5954,19.6703,184236.0
2019-01-11 11:00:00,23.64,23.66,23.5,23.53,211150.0,19.6703,19.6869,19.5538,19.5788,211150.0
2019-01-11 11:30:00,23.51,23.67,23.5,23.65,132811.0,19.5621,19.6952,19.5538,19.6786,132811.0
2019-01-11 12:00:00,23.64,23.71,23.63,23.69,72533.0,19.6703,19.7285,19.662,19.7119,72533.0
2019-01-11 12:30:00,23.68,23.76,23.65,23.71,102612.0,19.7036,19.7701,19.6786,19.7285,102612.0
2019-01-11 13:00:00,23.7,23.71,23.62,23.64,85182.0,19.7202,19.7285,19.6536,19.6703,85182.0
2019-01-11 13:30:00,23.64,23.64,23.55,23.63,42003.0,19.6703,19.6703,19.5954,19.662,42003.0
2019-01-11 14:00:00,23.63,23.68,23.62,23.64,50796.0,19.662,19.7036,19.6536,19.6703,50796.0
2019-01-11 14:30:00,23.64,23.66,23.55,23.59,47482.0,19.6703,19.6869,19.5954,19.6287,47482.0
2019-01-11 15:00:00,23.59,23.75,23.59,23.71,145724.0,19.6287,19.7618,19.6287,19.7285,145724.0
2019-01-11 15:30:00,23.72,23.79,23.7,23.73,305124.0,19.7369,19.7951,19.7202,19.7452,305124.0
2019-01-14 09:30:00,23.29,23.56,23.28,23.52,310212.0,19.3791,19.6037,19.3707,19.5704,310212.0
2019-01-14 10:00:00,23.52,23.7,23.49,23.53,175331.0,19.5704,19.7202,19.5455,19.5788,175331.0
2019-01-14 10:30:00,23.53,23.61,23.49,23.55,146943.0,19.5788,19.6453,19.5455,19.5954,146943.0
2019-01-14 11:00:00,23.55,23.58,23.43,23.53,176691.0,19.5954,19.6204,19.4956,19.5788,176691.0
2019-01-14 11:30:00,23.53,23.67,23.52,23.57,183326.0,19.5788,19.6952,19.5704,19.612,183326.0
2019-01-14 12:00:00,23.58,23.72,23.55,23.67,113663.0,19.6204,19.7369,19.5954,19.6952,113663.0
2019-01-14 12:30:00,23.67,23.7,23.61,23.65,68959.0,19.6952,19.7202,19.6453,19.6786,68959.0
2019-01-14 13:00:00,23.65,23.7,23.62,23.67,101773.0,19.6786,19.7202,19.6536,19.6952,101773.0
2019-01-14 13:30:00,23.67,23.69,23.64,23.64,61700.0,19.6952,19.7119,19.6703,19.6703,61700.0
2019-01-14 14:00:00,23.65,23.66,23.51,23.53,66599.0,19.6786,19.6869,19.5621,19.5788,66599.0
2019-01-14 14:30:00,23.54,23.62,23.54,23.62,48943.0,19.5871,19.6536,19.5871,19.6536,48943.0
2019-01-14 15:00:00,23.62,23.62,23.5,23.5,73396.0,19.6536,19.6536,19.5538,19.5538,73396.0
2019-01-14 15:30:00,23.49,23.56,23.48,23.5,262979.0,19.5455,19.6037,19.5372,19.5538,262979.0
2019-01-15 09:30:00,23.51,23.67,23.51,23.54,216982.0,19.5621,19.6952,19.5621,19.5871,216982.0
2019-01-15 10:00:00,23.54,23.62,23.41,23.45,146033.0,19.5871,19.6536,19.4789,19.5122,146033.0
2019-01-15 10:30:00,23.47,23.57,23.44,23.53,92295.0,19.5288,19.612,19.5039,19.5788,92295.0
2019-01-15 11:00:00,23.53,23.53,23.31,23.31,135503.0,19.5788,19.5788,19.3957,19.3957,135503.0
2019-01-15 11:30:00,23.31,23.36,23.26,23.31,115863.0,19.3957,19.4373,19.3541,19.3957,115863.0
2019-01-15 12:00:00,23.3,23.37,23.28,23.33,51246.0,19.3874,19.4456,19.3707,19.4123,51246.0
2019-01-15 12:30:00,23.32,23.32,23.18,23.18,66222.0,19.404,19.404,19.2875,19.2875,66222.0
2019-01-15 13:00:00,23.17,23.34,23.15,23.34,98515.0,19.2792,19.4207,19.2626,19.4207,98515.0
2019-01-15 13:30:00,23.33,23.41,23.32,23.41,88872.0,19.4123,19.4789,19.404,19.4789,88872.0
2019-01-15 14:00:00,23.41,23.42,23.29,23.3,78703.0,19.4789,19.4872,19.3791,19.3874,78703.0
2019-01-15 14:30:00,23.29,23.3,23.2,23.28,142081.0,19.3791,19.3874,19.3042,19.3707,142081.0
2019-01-15 15:00:00,23.28,23.41,23.27,23.33,99935.0,19.3707,19.4789,19.3624,19.4123,99935.0
2019-01-15 15:30:00,23.33,23.33,23.24,23.3,325460.0,19.4123,19.4123,19.3375,19.3874,325460.0
2019-01-16 09:30:00,23.17,23.24,23.12,23.12,100813.0,19.2792,19.3375,19.2376,19.2376,100813.0
2019-01-16 10:00:00,23.12,23.29,23.11,23.21,179944.0,19.2376,19.3791,19.2293,19.3125,179944.0
2019-01-16 10:30:00,23.21,23.31,23.12,23.29,365411.0,19.3125,19.3957,19.2376,19.3791,365411.0
2019-01-16 11:00:00,23.29,23.36,23.22,23.28,138435.0,19.3791,19.4373,19.3208,19.3707,138435.0
2019-01-16 11:30:00,23.29,23.4,23.27,23.34,192311.0,19.3791,19.4706,19.3624,19.4207,192311.0
2019-01-16 12:00:00,23.34,23.36,23.31,23.31,57622.0,19.4207,19.4373,19.3957,19.3957,57622.0
2019-01-16 12:30:00,23.32,23.33,23.3,23.3,37259.0,19.404,19.4123,19.3874,19.3874,37259.0
2019-01-16 13:00:00,23.29,23.32,23.26,23.31,61028.0,19.3791,19.404,19.3541,19.3957,61028.0
2019-01-16 13:30:00,23.31,23.4,23.31,23.37,64877.0,19.3957,19.4706,19.3957,19.4456,64877.0
2019-01-16 14:00:00,23.37,23.5,23.37,23.46,147692.0,19.4456,19.5538,19.4456,19.5205,147692.0
2019-01-16 14:30:00,23.47,23.55,23.46,23.47,145490.0,19.5288,19.5954,19.5205,19.5288,145490.0
2019-01-16 15:00:00,23.48,23.51,23.44,23.48,147010.0,19.5372,19.5621,19.5039,19.5372,147010.0
2019-01-16 15:30:00,23.48,23.52,23.42,23.42,379293.0,19.5372,19.5704,19.4872,19.4872,379293.0
2019-01-17 09:30:00,23.24,23.38,23.17,23.36,136797.0,19.3375,19.4539,19.2792,19.4373,136797.0
2019-01-17 10:00:00,23.35,23.41,23.29,23.38,83352.0,19.429,19.4789,19.3791,19.4539,83352.0
2019-01-17 10:30:00,23.38,23.41,23.3,23.4,66931.0,19.4539,19.4789,19.3874,19.4706,66931.0
2019-01-17 11:00:00,23.4,23.46,23.38,23.43,102823.0,19.4706,19.5205,19.4539,19.4956,102823.0
2019-01-17 11:30:00,23.43,23.49,23.41,23.45,56899.0,19.4956,19.5455,19.4789,19.5122,56899.0
2019-01-17 12:00:00,23.44,23.5,23.43,23.47,51909.0,19.5039,19.5538,19.4956,19.5288,51909.0
2019-01-17 12:30:00,23.48,23.49,23.41,23.43,60193.0,19.5372,19.5455,19.4789,19.4956,60193.0
2019-01-17 13:00:00,23.43,23.54,23.43,23.52,60858.0,19.4956,19.5871,19.4956,19.5704,60858.0
2019-01-17 13:30:00,23.53,23.55,23.49,23.52,35519.0,19.5788,19.5954,19.5455,19.5704,35519.0
2019-01-17 14:00:00,23.52,23.52,23.46,23.5,107659.0,19.5704,19.5704,19.5205,19.5538,107659.0
2019-01-17 14:30:00,23.5,23.78,23.49,23.62,190769.0,19.5538,19.7868,19.5455,19.6536,190769.0
2019-01-17 15:00:00,23.62,23.68,23.53,23.68,88090.0,19.6536,19.7036,19.5788,19.7036,88090.0
2019-01-17 15:30:00,23.68,23.74,23.63,23.69,245526.0,19.7036,19.7535,19.662,19.7119,245526.0
2019-01-18 09:30:00,24.08,24.09,23.89,23.93,325284.0,20.0364,20.0447,19.8783,19.9116,325284.0
2019-01-18 10:00:00,23.93,24.1,23.9,24.0,277733.0,19.9116,20.053,19.8866,19.9698,277733.0
2019-01-18 10:30:00,23.99,24.25,23.97,24.23,351929.0,19.9615,20.1779,19.9449,20.1612,351929.0
2019-01-18 11:00:00,24.24,24.29,24.14,24.2,229903.0,20.1695,20.2111,20.0863,20.1362,229903.0
2019-01-18 11:30:00,24.21,24.26,24.14,24.23,284737.0,20.1446,20.1862,20.0863,20.1612,284737.0
2019-01-18 12:00:00,24.24,24.27,24.12,24.17,123528.0,20.1695,20.1945,20.0697,20.1113,123528.0
2019-01-18 12:30:00,24.16,24.16,24.02,24.12,195959.0,20.103,20.103,19.9865,20.0697,195959.0
2019-01-18 13:00:00,24.13,24.17,24.08,24.14,88767.0,20.078,20.1113,20.0364,20.0863,88767.0
2019-01-18 13:30:00,24.15,24.27,24.12,24.26,91234.0,20.0946,20.1945,20.0697,20.1862,91234.0
2019-01-18 14:00:00,24.25,24.28,24.22,24.25,65597.0,20.1779,20.2028,20.1529,20.1779,65597.0
2019-01-18 14:30:00,24.24,24.34,24.2,24.28,136722.0,20.1695,20.2527,20.1362,20.2028,136722.0
2019-01-18 15:00:00,24.27,24.3,24.25,24.3,82658.0,20.1945,20.2195,20.1779,20.2195,82658.0
2019-01-18 15:30:00,24.3,24.33,24.23,24.33,602420.0,20.2195,20.2444,20.1612,20.2444,602420.0
2019-01-22 09:30:00,23.69,23.84,23.58,23.65,161519.0,19.7119,19.8367,19.6204,19.6786,161519.0
2019-01-22 10:00:00,23.64,23.68,23.56,23.61,108969.0,19.6703,19.7036,19.6037,19.6453,108969.0
2019-01-22 10:30:00,23.61,23.65,23.52,23.56,107599.0,19.6453,19.6786,19.5704,19.6037,107599.0
2019-01-22 11:00:00,23.56,23.7,23.54,23.64,90149.0,19.6037,19.7202,19.5871,19.6703,90149.0
2019-01-22 11:30:00,23.64,23.66,23.53,23.63,118033.0,19.6703,19.6869,19.5788,19.662,118033.0
2019-01-22 12:00:00,23.63,23.76,23.63,23.73,114030.0,19.662,19.7701,19.662,19.7452,114030.0
2019-01-22 12:30:00,23.72,23.81,23.72,23.75,55511.0,19.7369,19.8117,19.7369,19.7618,55511.0
2019-01-22 13:00:00,23.74,23.74,23.58,23.64,80142.0,19.7535,19.7535,19.6204,19.6703,80142.0
2019-01-22 13:30:00,23.64,23.68,23.59,23.65,85669.0,19.6703,19.7036,19.6287,19.6786,85669.0
2019-01-22 14:00:00,23.64,23.74,23.64,23.68,90026.0,19.6703,19.7535,19.6703,19.7036,90026.0
2019-01-22 14:30:00,23.67,23.7,23.6,23.65,81668.0,19.6952,19.7202,19.637,19.6786,81668.0
2019-01-22 15:00:00,23.66,23.73,23.6,23.69,123785.0,19.6869,19.7452,19.637,19.7119,123785.0
2019-01-22 15:30:00,23.69,23.74,23.55,23.62,335964.0,19.7119,19.7535,19.5954,19.6536,335964.0
2019-01-23 09:30:00,24.05,24.07,23.91,23.96,243421.0,20.0114,20.0281,19.8949,19.9366,243421.0
2019-01-23 10:00:00,23.96,24.02,23.87,23.96,274898.0,19.9366,19.9865,19.8617,19.9366,274898.0
2019-01-23 10:30:00,23.95,24.05,23.84,23.86,323289.0,19.9282,20.0114,19.8367,19.8533,323289.0
2019-01-23 11:00:00,23.86,23.96,23.76,23.78,327989.0,19.8533,19.9366,19.7701,19.7868,327989.0
2019-01-23 11:30:00,23.78,23.87,23.67,23.69,285641.0,19.7868,19.8617,19.6952,19.7119,285641.0
2019-01-23 12:00:00,23.7,23.75,23.66,23.75,109924.0,19.7202,19.7618,19.6869,19.7618,109924.0
2019-01-23 12:30:00,23.74,23.88,23.73,23.84,150142.0,19.7535,19.87,19.7452,19.8367,150142.0
2019-01-23 13:00:00,23.83,23.85,23.77,23.82,75538.0,19.8284,19.845,19.7785,19.8201,75538.0
2019-01-23 13:30:00,23.82,23.85,23.79,23.82,99257.0,19.8201,19.845,19.7951,19.8201,99257.0
2019-01-23 14:00:00,23.82,23.86,23.75,23.78,103178.0,19.8201,19.8533,19.7618,19.7868,103178.0
2019-01-23 14:30:00,23.78,23.79,23.69,23.76,124596.0,19.7868,19.7951,19.7119,19.7701,124596.0
2019-01-23 15:00:00,23.76,23.78,23.71,23.76,202296.0,19.7701,19.7868,19.7285,19.7701,202296.0
2019-01-23 15:30:00,23.76,23.76,23.69,23.73,322219.0,19.7701,19.7701,19.7119,19.7452,322219.0
2019-01-24 09:30:00,23.63,23.81,23.63,23.81,137505.0,19.662,19.8117,19.662,19.8117,137505.0
2019-01-24 10:00:00,23.8,24.03,23.77,24.01,98829.0,19.8034,19.9948,19.7785,19.9782,98829.0
2019-01-24 10:30:00,24.0,24.01,23.89,24.0,206827.0,19.9698,19.9782,19.8783,19.9698,206827.0
2019-01-24 11:00:00,24.0,24.18,23.96,24.14,294425.0,19.9698,20.1196,19.9366,20.0863,294425.0
2019-01-24 11:30:00,24.14,24.32,24.12,24.14,337964.0,20.0863,20.2361,20.0697,20.0863,337964.0
2019-01-24 12:00:00,24.14,24.14,23.92,23.95,178051.0,20.0863,20.0863,19.9033,19.9282,178051.0
2019-01-24 12:30:00,23.95,23.97,23.86,23.91,100976.0,19.9282,19.9449,19.8533,19.8949,100976.0
2019-01-24 13:00:00,23.91,23.91,23.82,23.83,56113.0,19.8949,19.8949,19.8201,19.8284,56113.0
2019-01-24 13:30:00,23.83,24.05,23.83,24.02,149681.0,19.8284,20.0114,19.8284,19.9865,149681.0
2019-01-24 14:00:00,24.02,24.06,23.98,24.02,87406.0,19.9865,20.0198,19.9532,19.9865,87406.0
2019-01-24 14:30:00,24.01,24.05,23.95,24.0,91802.0,19.9782,20.0114,19.9282,19.9698,91802.0
2019-01-24 15:00:00,24.0,24.07,23.98,24.07,63388.0,19.9698,20.0281,19.9532,20.0281,63388.0
2019-01-24 15:30:00,24.07,24.07,23.98,24.02,155659.0,20.0281,20.0281,19.9532,19.9865,155659.0
2019-01-25 09:30:00,25.0,25.02,24.7,24.74,863635.0,20.8019,20.8186,20.5523,20.5856,863635.0
2019-01-25 10:00:00,24.75,24.92,24.73,24.85,406628.0,20.5939,20.7353,20.5773,20.6771,406628.0
2019-01-25 10:30:00,24.84,25.04,24.84,24.99,374408.0,20.6688,20.8352,20.6688,20.7936,374408.0
2019-01-25 11:00:00,24.99,25.08,24.96,25.04,348748.0,20.7936,20.8685,20.7686,20.8352,348748.0
2019-01-25 11:30:00,25.03,25.12,25.02,25.05,162451.0,20.8269,20.9018,20.8186,20.8435,162451.0
2019-01-25 12:00:00,25.05,25.12,25.02,25.11,131552.0,20.8435,20.9018,20.8186,20.8934,131552.0
2019-01-25 12:30:00,25.1,25.12,24.95,25.04,105331.0,20.8851,20.9018,20.7603,20.8352,105331.0
2019-01-25 13:00:00,25.04,25.12,25.03,25.09,86448.0,20.8352,20.9018,20.8269,20.8768,86448.0
2019-01-25 13:30:00,25.09,25.12,25.04,25.11,75968.0,20.8768,20.9018,20.8352,20.8934,75968.0
2019-01-25 14:00:00,25.11,25.14,25.04,25.08,95846.0,20.8934,20.9184,20.8352,20.8685,95846.0
2019-01-25 14:30:00,25.08,25.12,25.05,25.1,96603.0,20.8685,20.9018,20.8435,20.8851,96603.0
2019-01-25 15:00:00,25.11,25.15,25.07,25.09,163886.0,20.8934,20.9267,20.8602,20.8768,163886.0
2019-01-25 15:30:00,25.1,25.1,25.01,25.05,361059.0,20.8851,20.8851,20.8102,20.8435,361059.0
2019-01-28 09:30:00,24.83,24.83,24.57,24.61,333714.0,20.6605,20.6605,20.4441,20.4774,333714.0
2019-01-28 10:00:00,24.59,24.66,24.51,24.62,145383.0,20.4608,20.519,20.3942,20.4857,145383.0
2019-01-28 10:30:00,24.62,24.66,24.54,24.59,384963.0,20.4857,20.519,20.4192,20.4608,384963.0
2019-01-28 11:00:00,24.58,24.62,24.52,24.54,168261.0,20.4524,20.4857,20.4025,20.4192,168261.0
2019-01-28 11:30:00,24.54,24.55,24.35,24.37,174138.0,20.4192,20.4275,20.2611,20.2777,174138.0
2019-01-28 12:00:00,24.37,24.49,24.32,24.47,67869.0,20.2777,20.3776,20.2361,20.3609,67869.0
2019-01-28 12:30:00,24.47,24.49,24.38,24.38,52004.0,20.3609,20.3776,20.286,20.286,52004.0
2019-01-28 13:00:00,24.37,24.49,24.36,24.47,50586.0,20.2777,20.3776,20.2694,20.3609,50586.0
2019-01-28 13:30:00,24.48,24.6,24.46,24.59,84948.0,20.3692,20.4691,20.3526,20.4608,84948.0
2019-01-28 14:00:00,24.6,24.62,24.5,24.53,50237.0,20.4691,20.4857,20.3859,20.4108,50237.0
2019-01-28 14:30:00,24.53,24.61,24.52,24.6,50912.0,20.4108,20.4774,20.4025,20.4691,50912.0
2019-01-28 15:00:00,24.6,24.61,24.54,24.57,101467.0,20.4691,20.4774,20.4192,20.4441,101467.0
2019-01-28 15:30:00,24.57,24.57,24.49,24.56,226611.0,20.4441,20.4441,20.3776,20.4358,226611.0
2019-01-29 09:30:00,24.85,24.92,24.82,24.85,195687.0,20.6771,20.7353,20.6521,20.6771,195687.0
2019-01-29 10:00:00,24.84,24.91,24.81,24.91,95548.0,20.6688,20.727,20.6438,20.727,95548.0
2019-01-29 10:30:00,24.91,24.91,24.69,24.73,121577.0,20.727,20.727,20.544,20.5773,121577.0
2019-01-29 11:00:00,24.73,24.77,24.67,24.7,122461.0,20.5773,20.6105,20.5273,20.5523,122461.0
2019-01-29 11:30:00,24.71,24.77,24.63,24.64,50518.0,20.5606,20.6105,20.494,20.5024,50518.0
2019-01-29 12:00:00,24.63,24.69,24.61,24.65,54413.0,20.494,20.544,20.4774,20.5107,54413.0
2019-01-29 12:30:00,24.64,24.7,24.6,24.68,49125.0,20.5024,20.5523,20.4691,20.5356,49125.0
2019-01-29 13:00:00,24.68,24.71,24.66,24.71,50171.0,20.5356,20.5606,20.519,20.5606,50171.0
2019-01-29 13:30:00,24.72,24.75,24.67,24.73,66919.0,20.5689,20.5939,20.5273,20.5773,66919.0
2019-01-29 14:00:00,24.72,24.75,24.69,24.71,78062.0,20.5689,20.5939,20.544,20.5606,78062.0
2019-01-29 14:30:00,24.71,24.74,24.67,24.67,67717.0,20.5606,20.5856,20.5273,20.5273,67717.0
2019-01-29 15:00:00,24.66,24.68,24.63,24.63,54027.0,20.519,20.5356,20.494,20.494,54027.0
2019-01-29 15:30:00,24.63,24.69,24.63,24.67,167307.0,20.494,20.544,20.494,20.5273,167307.0
2019-01-30 09:30:00,24.79,24.86,24.72,24.74,270421.0,20.6272,20.6854,20.5689,20.5856,270421.0
2019-01-30 10:00:00,24.75,24.78,24.69,24.75,119043.0,20.5939,20.6189,20.544,20.5939,119043.0
2019-01-30 10:30:00,24.76,24.87,24.75,24.8,193218.0,20.6022,20.6937,20.5939,20.6355,193218.0
2019-01-30 11:00:00,24.8,24.85,24.75,24.78,166157.0,20.6355,20.6771,20.5939,20.6189,166157.0
2019-01-30 11:30:00,24.78,24.83,24.73,24.8,210462.0,20.6189,20.6605,20.5773,20.6355,210462.0
2019-01-30 12:00:00,24.81,24.83,24.75,24.76,69676.0,20.6438,20.6605,20.5939,20.6022,69676.0
2019-01-30 12:30:00,24.75,24.8,24.7,24.75,49990.0,20.5939,20.6355,20.5523,20.5939,49990.0
2019-01-30 13:00:00,24.75,24.77,24.72,24.74,55231.0,20.5939,20.6105,20.5689,20.5856,55231.0
2019-01-30 13:30:00,24.73,24.77,24.68,24.7,50399.0,20.5773,20.6105,20.5356,20.5523,50399.0
2019-01-30 14:00:00,24.7,25.02,24.7,24.96,128786.0,20.5523,20.8186,20.5523,20.7686,128786.0
2019-01-30 14:30:00,24.95,25.09,24.94,25.06,111095.0,20.7603,20.8768,20.752,20.8518,111095.0
2019-01-30 15:00:00,25.05,25.06,24.88,24.89,125572.0,20.8435,20.8518,20.7021,20.7104,125572.0
2019-01-30 15:30:00,24.89,24.99,24.87,24.93,261067.0,20.7104,20.7936,20.6937,20.7437,261067.0
2019-01-31 09:30:00,25.1,25.12,24.88,24.99,247795.0,20.8851,20.9018,20.7021,20.7936,247795.0
2019-01-31 10:00:00,24.98,25.12,24.97,25.07,142079.0,20.7853,20.9018,20.7769,20.8602,142079.0
2019-01-31 10:30:00,25.06,25.11,25.01,25.04,120326.0,20.8518,20.8934,20.8102,20.8352,120326.0
2019-01-31 11:00:00,25.04,25.08,24.93,25.0,118451.0,20.8352,20.8685,20.7437,20.8019,118451.0
2019-01-31 11:30:00,25.0,25.09,25.0,25.03,109325.0,20.8019,20.8768,20.8019,20.8269,109325.0
2019-01-31 12:00:00,25.04,25.04,24.89,24.94,117910.0,20.8352,20.8352,20.7104,20.752,117910.0
2019-01-31 12:30:00,24.94,24.96,24.89,24.93,84060.0,20.752,20.7686,20.7104,20.7437,84060.0
2019-01-31 13:00:00,24.93,24.99,24.88,24.88,86793.0,20.7437,20.7936,20.7021,20.7021,86793.0
2019-01-31 13:30:00,24.88,24.88,24.82,24.87,67626.0,20.7021,20.7021,20.6521,20.6937,67626.0
2019-01-31 14:00:00,24.87,24.89,24.8,24.82,85987.0,20.6937,20.7104,20.6355,20.6521,85987.0
2019-01-31 14:30:00,24.83,24.87,24.79,24.85,91768.0,20.6605,20.6937,20.6272,20.6771,91768.0
2019-01-31 15:00:00,24.85,24.91,24.82,24.89,107433.0,20.6771,20.727,20.6521,20.7104,107433.0
2019-01-31 15:30:00,24.89,25.0,24.86,24.96,314674.0,20.7104,20.8019,20.6854,20.7686,314674.0
2019-02-01 09:30:00,24.76,25.0,24.72,24.94,312477.0,20.6022,20.8019,20.5689,20.752,312477.0
2019-02-01 10:00:00,24.94,25.07,24.91,24.94,238912.0,20.752,20.8602,20.727,20.752,238912.0
2019-02-01 10:30:00,24.94,25.03,24.93,24.99,125473.0,20.752,20.8269,20.7437,20.7936,125473.0
2019-02-01 11:00:00,24.99,25.14,24.95,25.13,125768.0,20.7936,20.9184,20.7603,20.9101,125768.0
2019-02-01 11:30:00,25.13,25.17,25.1,25.15,146926.0,20.9101,20.9434,20.8851,20.9267,146926.0
2019-02-01 12:00:00,25.16,25.17,25.11,25.13,65961.0,20.935,20.9434,20.8934,20.9101,65961.0
2019-02-01 12:30:00,25.13,25.16,25.1,25.12,55654.0,20.9101,20.935,20.8851,20.9018,55654.0
2019-02-01 13:00:00,25.12,25.17,25.1,25.14,64524.0,20.9018,20.9434,20.8851,20.9184,64524.0
2019-02-01 13:30:00,25.13,25.13,25.09,25.09,44592.0,20.9101,20.9101,20.8768,20.8768,44592.0
2019-02-01 14:00:00,25.09,25.09,25.0,25.05,72669.0,20.8768,20.8768,20.8019,20.8435,72669.0
2019-02-01 14:30:00,25.05,25.07,24.99,25.01,66631.0,20.8435,20.8602,20.7936,20.8102,66631.0
2019-02-01 15:00:00,25.01,25.01,24.88,24.95,88250.0,20.8102,20.8102,20.7021,20.7603,88250.0
2019-02-01 15:30:00,24.95,25.06,24.94,25.04,160755.0,20.7603,20.8518,20.752,20.8352,160755.0
2019-02-04 09:30:00,25.01,25.15,24.98,25.05,200217.0,20.8102,20.9267,20.7853,20.8435,200217.0
2019-02-04 10:00:00,25.04,25.15,24.98,25.02,153062.0,20.8352,20.9267,20.7853,20.8186,153062.0
2019-02-04 10:30:00,25.01,25.1,25.0,25.08,258468.0,20.8102,20.8851,20.8019,20.8685,258468.0
2019-02-04 11:00:00,25.08,25.19,25.07,25.14,134081.0,20.8685,20.96,20.8602,20.9184,134081.0
2019-02-04 11:30:00,25.15,25.2,25.13,25.18,94848.0,20.9267,20.9683,20.9101,20.9517,94848.0
2019-02-04 12:00:00,25.19,25.21,25.17,25.19,39340.0,20.96,20.9766,20.9434,20.96,39340.0
2019-02-04 12:30:00,25.18,25.2,25.16,25.2,36639.0,20.9517,20.9683,20.935,20.9683,36639.0
2019-02-04 13:00:00,25.2,25.23,25.17,25.17,68349.0,20.9683,20.9933,20.9434,20.9434,68349.0
2019-02-04 13:30:00,25.16,25.24,25.16,25.23,42400.0,20.935,21.0016,20.935,20.9933,42400.0
2019-02-04 14:00:00,25.23,25.32,25.21,25.31,111113.0,20.9933,21.0682,20.9766,21.0599,111113.0
2019-02-04 14:30:00,25.3,25.35,25.29,25.32,41808.0,21.0515,21.0931,21.0432,21.0682,41808.0
2019-02-04 15:00:00,25.32,25.37,25.29,25.3,57854.0,21.0682,21.1098,21.0432,21.0515,57854.0
2019-02-04 15:30:00,25.3,25.4,25.3,25.38,160247.0,21.0515,21.1347,21.0515,21.1181,160247.0
2019-02-05 09:30:00,25.34,25.45,25.34,25.37,75263.0,21.0848,21.1763,21.0848,21.1098,75263.0
2019-02-05 10:00:00,25.37,25.41,25.31,25.37,167809.0,21.1098,21.1431,21.0599,21.1098,167809.0
2019-02-05 10:30:00,25.37,25.5,25.37,25.49,164186.0,21.1098,21.2179,21.1098,21.2096,164186.0
2019-02-05 11:00:00,25.49,25.51,25.38,25.4,192739.0,21.2096,21.2263,21.1181,21.1347,192739.0
2019-02-05 11:30:00,25.4,25.48,25.39,25.42,95986.0,21.1347,21.2013,21.1264,21.1514,95986.0
2019-02-05 12:00:00,25.42,25.48,25.31,25.48,243936.0,21.1514,21.2013,21.0599,21.2013,243936.0
2019-02-05 12:30:00,25.46,25.47,25.4,25.42,63424.0,21.1847,21.193,21.1347,21.1514,63424.0
2019-02-05 13:00:00,25.42,25.51,25.39,25.49,68263.0,21.1514,21.2263,21.1264,21.2096,68263.0
2019-02-05 13:30:00,25.48,25.53,25.47,25.53,32969.0,21.2013,21.2429,21.193,21.2429,32969.0
2019-02-05 14:00:00,25.52,25.59,25.52,25.53,57326.0,21.2346,21.2928,21.2346,21.2429,57326.0
2019-02-05 14:30:00,25.53,25.58,25.51,25.54,55816.0,21.2429,21.2845,21.2263,21.2512,55816.0
2019-02-05 15:00:00,25.54,25.56,25.51,25.52,86466.0,21.2512,21.2679,21.2263,21.2346,86466.0
2019-02-05 15:30:00,25.51,25.59,25.51,25.58,281821.0,21.2263,21.2928,21.2263,21.2845,281821.0
2019-02-06 09:30:00,25.32,25.64,25.32,25.56,618015.0,21.0682,21.3344,21.0682,21.2679,618015.0
2019-02-06 10:00:00,25.55,25.58,25.46,25.53,191393.0,21.2596,21.2845,21.1847,21.2429,191393.0
2019-02-06 10:30:00,25.53,25.59,25.49,25.56,237807.0,21.2429,21.2928,21.2096,21.2679,237807.0
2019-02-06 11:00:00,25.55,25.56,25.49,25.5,98858.0,21.2596,21.2679,21.2096,21.2179,98858.0
2019-02-06 11:30:00,25.5,25.58,25.49,25.53,83318.0,21.2179,21.2845,21.2096,21.2429,83318.0
2019-02-06 12:00:00,25.53,25.54,25.49,25.51,61170.0,21.2429,21.2512,21.2096,21.2263,61170.0
2019-02-06 12:30:00,25.51,25.55,25.5,25.53,51656.0,21.2263,21.2596,21.2179,21.2429,51656.0
2019-02-06 13:00:00,25.53,25.54,25.49,25.51,76435.0,21.2429,21.2512,21.2096,21.2263,76435.0
2019-02-06 13:30:00,25.51,25.57,25.49,25.56,151659.0,21.2263,21.2762,21.2096,21.2679,151659.0
2019-02-06 14:00:00,25.56,25.57,25.52,25.55,166305.0,21.2679,21.2762,21.2346,21.2596,166305.0
2019-02-06 14:30:00,25.55,25.61,25.54,25.6,162405.0,21.2596,21.3095,21.2512,21.3012,162405.0
2019-02-06 15:00:00,25.6,25.61,25.55,25.57,69420.0,21.3012,21.3095,21.2596,21.2762,69420.0
2019-02-06 15:30:00,25.57,25.6,25.55,25.57,239073.0,21.2762,21.3012,21.2596,21.2762,239073.0
2019-02-07 09:30:00,25.29,25.45,25.27,25.36,403972.0,21.0432,21.1763,21.0266,21.1015,403972.0
2019-02-07 10:00:00,25.36,25.37,25.17,25.3,433248.0,21.1015,21.1098,20.9434,21.0515,433248.0
2019-02-07 10:30:00,25.3,25.36,25.09,25.1,444587.0,21.0515,21.1015,20.8768,20.8851,444587.0
2019-02-07 11:00:00,25.1,25.11,24.93,24.95,374303.0,20.8851,20.8934,20.7437,20.7603,374303.0
2019-02-07 11:30:00,24.96,24.99,24.86,24.87,424197.0,20.7686,20.7936,20.6854,20.6937,424197.0
2019-02-07 12:00:00,24.86,24.88,24.73,24.84,304194.0,20.6854,20.7021,20.5773,20.6688,304194.0
2019-02-07 12:30:00,24.84,24.91,24.75,24.8,103833.0,20.6688,20.727,20.5939,20.6355,103833.0
2019-02-07 13:00:00,24.79,24.89,24.78,24.86,90858.0,20.6272,20.7104,20.6189,20.6854,90858.0
2019-02-07 13:30:00,24.87,24.94,24.85,24.92,123983.0,20.6937,20.752,20.6771,20.7353,123983.0
2019-02-07 14:00:00,24.92,24.93,24.83,24.89,122627.0,20.7353,20.7437,20.6605,20.7104,122627.0
2019-02-07 14:30:00,24.9,24.94,24.84,24.93,108617.0,20.7187,20.752,20.6688,20.7437,108617.0
2019-02-07 15:00:00,24.93,24.95,24.81,24.85,109958.0,20.7437,20.7603,20.6438,20.6771,109958.0
2019-02-07 15:30:00,24.86,24.9,24.8,24.83,273404.0,20.6854,20.7187,20.6355,20.6605,273404.0
2019-02-08 09:30:00,24.48,24.62,24.42,24.47,267406.0,20.3692,20.4857,20.3193,20.3609,267406.0
2019-02-08 10:00:00,24.46,24.51,24.26,24.32,211167.0,20.3526,20.3942,20.1862,20.2361,211167.0
2019-02-08 10:30:00,24.31,24.38,24.17,24.2,302469.0,20.2278,20.286,20.1113,20.1362,302469.0
2019-02-08 11:00:00,24.19,24.25,24.14,24.23,163235.0,20.1279,20.1779,20.0863,20.1612,163235.0
2019-02-08 11:30:00,24.22,24.29,24.13,24.29,227285.0,20.1529,20.2111,20.078,20.2111,227285.0
2019-02-08 12:00:00,24.29,24.38,24.28,24.38,87839.0,20.2111,20.286,20.2028,20.286,87839.0
2019-02-08 12:30:00,24.38,24.52,24.38,24.43,145740.0,20.286,20.4025,20.286,20.3276,145740.0
2019-02-08 13:00:00,24.44,24.54,24.43,24.48,78408.0,20.3359,20.4192,20.3276,20.3692,78408.0
2019-02-08 13:30:00,24.47,24.48,24.42,24.48,109546.0,20.3609,20.3692,20.3193,20.3692,109546.0
2019-02-08 14:00:00,24.48,24.53,24.47,24.53,89315.0,20.3692,20.4108,20.3609,20.4108,89315.0
2019-02-08 14:30:00,24.53,24.58,24.49,24.5,106026.0,20.4108,20.4524,20.3776,20.3859,106026.0
2019-02-08 15:00:00,24.49,24.57,24.48,24.54,134268.0,20.3776,20.4441,20.3692,20.4192,134268.0
2019-02-08 15:30:00,24.54,24.58,24.47,24.57,362785.0,20.4192,20.4524,20.3609,20.4441,362785.0
2019-02-11 09:30:00,24.53,24.64,24.51,24.61,119616.0,20.4108,20.5024,20.3942,20.4774,119616.0
2019-02-11 10:00:00,24.61,24.74,24.6,24.61,261155.0,20.4774,20.5856,20.4691,20.4774,261155.0
2019-02-11 10:30:00,24.61,24.61,24.56,24.56,158601.0,20.4774,20.4774,20.4358,20.4358,158601.0
2019-02-11 11:00:00,24.57,24.7,24.53,24.69,284573.0,20.4441,20.5523,20.4108,20.544,284573.0
2019-02-11 11:30:00,24.68,24.73,24.61,24.64,77602.0,20.5356,20.5773,20.4774,20.5024,77602.0
2019-02-11 12:00:00,24.64,24.82,24.64,24.8,91323.0,20.5024,20.6521,20.5024,20.6355,91323.0
2019-02-11 12:30:00,24.81,24.85,24.78,24.81,49558.0,20.6438,20.6771,20.6189,20.6438,49558.0
2019-02-11 13:00:00,24.81,24.87,24.8,24.86,42967.0,20.6438,20.6937,20.6355,20.6854,42967.0
2019-02-11 13:30:00,24.85,24.87,24.82,24.86,62316.0,20.6771,20.6937,20.6521,20.6854,62316.0
2019-02-11 14:00:00,24.86,24.97,24.86,24.97,116330.0,20.6854,20.7769,20.6854,20.7769,116330.0
2019-02-11 14:30:00,24.97,24.99,24.88,24.94,315749.0,20.7769,20.7936,20.7021,20.752,315749.0
2019-02-11 15:00:00,24.93,25.02,24.91,25.02,131679.0,20.7437,20.8186,20.727,20.8186,131679.0
2019-02-11 15:30:00,25.02,25.02,24.93,24.93,263457.0,20.8186,20.8186,20.7437,20.7437,263457.0
2019-02-12 09:30:00,25.18,25.28,25.17,25.22,154697.0,20.9517,21.0349,20.9434,20.985,154697.0
2019-02-12 10:00:00,25.23,25.27,25.14,25.19,108404.0,20.9933,21.0266,20.9184,20.96,108404.0
2019-02-12 10:30:00,25.18,25.33,25.18,25.29,95729.0,20.9517,21.0765,20.9517,21.0432,95729.0
2019-02-12 11:00:00,25.3,25.37,25.29,25.34,119933.0,21.0515,21.1098,21.0432,21.0848,119933.0
2019-02-12 11:30:00,25.35,25.45,25.31,25.44,121282.0,21.0931,21.1763,21.0599,21.168,121282.0
2019-02-12 12:00:00,25.44,25.44,25.35,25.38,36696.0,21.168,21.168,21.0931,21.1181,36696.0
2019-02-12 12:30:00,25.39,25.42,25.37,25.41,28150.0,21.1264,21.1514,21.1098,21.1431,28150.0
2019-02-12 13:00:00,25.41,25.47,25.4,25.42,37988.0,21.1431,21.193,21.1347,21.1514,37988.0
2019-02-12 13:30:00,25.43,25.47,25.38,25.39,53568.0,21.1597,21.193,21.1181,21.1264,53568.0
2019-02-12 14:00:00,25.38,25.43,25.33,25.41,56213.0,21.1181,21.1597,21.0765,21.1431,56213.0
2019-02-12 14:30:00,25.41,25.45,25.4,25.4,67379.0,21.1431,21.1763,21.1347,21.1347,67379.0
2019-02-12 15:00:00,25.41,25.46,25.4,25.43,103754.0,21.1431,21.1847,21.1347,21.1597,103754.0
2019-02-12 15:30:00,25.43,25.43,25.35,25.35,240352.0,21.1597,21.1597,21.0931,21.0931,240352.0
2019-02-13 09:30:00,25.94,26.16,25.87,26.13,301108.0,21.5841,21.7671,21.5258,21.7422,301108.0
2019-02-13 10:00:00,26.13,26.15,25.95,25.96,169255.0,21.7422,21.7588,21.5924,21.6007,169255.0
2019-02-13 10:30:00,25.95,26.12,25.88,26.09,202515.0,21.5924,21.7338,21.5341,21.7089,202515.0
2019-02-13 11:00:00,26.1,26.15,25.96,25.96,287732.0,21.7172,21.7588,21.6007,21.6007,287732.0
2019-02-13 11:30:00,25.96,25.99,25.88,25.97,127714.0,21.6007,21.6257,21.5341,21.609,127714.0
2019-02-13 12:00:00,25.97,25.99,25.87,25.91,48319.0,21.609,21.6257,21.5258,21.5591,48319.0
2019-02-13 12:30:00,25.91,25.95,25.84,25.88,71291.0,21.5591,21.5924,21.5009,21.5341,71291.0
2019-02-13 13:00:00,25.87,25.92,25.87,25.9,41461.0,21.5258,21.5674,21.5258,21.5508,41461.0
2019-02-13 13:30:00,25.89,26.04,25.88,25.96,115461.0,21.5425,21.6673,21.5341,21.6007,115461.0
2019-02-13 14:00:00,25.96,25.97,25.8,25.84,43124.0,21.6007,21.609,21.4676,21.5009,43124.0
2019-02-13 14:30:00,25.84,25.94,25.83,25.92,72525.0,21.5009,21.5841,21.4925,21.5674,72525.0
2019-02-13 15:00:00,25.92,25.93,25.86,25.92,73853.0,21.5674,21.5757,21.5175,21.5674,73853.0
2019-02-13 15:30:00,25.92,25.98,25.9,25.91,339821.0,21.5674,21.6173,21.5508,21.5591,339821.0
2019-02-14 09:30:00,25.73,25.88,25.71,25.82,203753.0,21.4093,21.5341,21.3927,21.4842,203753.0
2019-02-14 10:00:00,25.81,25.94,25.72,25.92,174759.0,21.4759,21.5841,21.401,21.5674,174759.0
2019-02-14 10:30:00,25.93,26.02,25.88,26.0,323019.0,21.5757,21.6506,21.5341,21.634,323019.0
2019-02-14 11:00:00,26.0,26.11,25.93,26.04,373660.0,21.634,21.7255,21.5757,21.6673,373660.0
2019-02-14 11:30:00,26.05,26.11,25.99,26.09,208188.0,21.6756,21.7255,21.6257,21.7089,208188.0
2019-02-14 12:00:00,26.09,26.2,26.08,26.18,130416.0,21.7089,21.8004,21.7006,21.7838,130416.0
2019-02-14 12:30:00,26.19,26.28,26.19,26.22,143519.0,21.7921,21.867,21.7921,21.817,143519.0
2019-02-14 13:00:00,26.23,26.33,26.18,26.32,174577.0,21.8254,21.9086,21.7838,21.9003,174577.0
2019-02-14 13:30:00,26.32,26.42,26.27,26.39,319643.0,21.9003,21.9835,21.8586,21.9585,319643.0
2019-02-14 14:00:00,26.4,26.41,26.3,26.32,191834.0,21.9668,21.9751,21.8836,21.9003,191834.0
2019-02-14 14:30:00,26.31,26.35,26.28,26.35,263978.0,21.8919,21.9252,21.867,21.9252,263978.0
2019-02-14 15:00:00,26.35,26.43,26.29,26.3,114597.0,21.9252,21.9918,21.8753,21.8836,114597.0
2019-02-14 15:30:00,26.29,26.36,26.2,26.21,324872.0,21.8753,21.9335,21.8004,21.8087,324872.0
2019-02-15 09:30:00,26.56,26.73,26.5,26.63,366216.0,22.0999,22.2414,22.05,22.1582,366216.0
2019-02-15 10:00:00,26.64,26.78,26.6,26.71,303408.0,22.1665,22.283,22.1332,22.2248,303408.0
2019-02-15 10:30:00,26.72,26.82,26.61,26.64,553355.0,22.2331,22.3163,22.1416,22.1665,553355.0
2019-02-15 11:00:00,26.64,26.71,26.57,26.6,758516.0,22.1665,22.2248,22.1083,22.1332,758516.0
2019-02-15 11:30:00,26.6,26.68,26.56,26.68,312429.0,22.1332,22.1998,22.0999,22.1998,312429.0
2019-02-15 12:00:00,26.68,26.71,26.62,26.66,302808.0,22.1998,22.2248,22.1499,22.1832,302808.0
2019-02-15 12:30:00,26.66,26.76,26.62,26.73,315537.0,22.1832,22.2664,22.1499,22.2414,315537.0
2019-02-15 13:00:00,26.72,26.73,26.63,26.64,116421.0,22.2331,22.2414,22.1582,22.1665,116421.0
2019-02-15 13:30:00,26.64,26.82,26.63,26.78,155055.0,22.1665,22.3163,22.1582,22.283,155055.0
2019-02-15 14:00:00,26.78,26.89,26.75,26.88,210425.0,22.283,22.3745,22.258,22.3662,210425.0
2019-02-15 14:30:00,26.88,26.92,26.85,26.92,154031.0,22.3662,22.3995,22.3413,22.3995,154031.0
2019-02-15 15:00:00,26.92,26.92,26.83,26.88,161245.0,22.3995,22.3995,22.3246,22.3662,161245.0
2019-02-15 15:30:00,26.87,26.88,26.81,26.81,476007.0,22.3579,22.3662,22.308,22.308,476007.0
2019-02-19 09:30:00,26.64,26.87,26.61,26.86,220708.0,22.1665,22.3579,22.1416,22.3496,220708.0
2019-02-19 10:00:00,26.87,26.92,26.81,26.88,99987.0,22.3579,22.3995,22.308,22.3662,99987.0
2019-02-19 10:30:00,26.87,26.89,26.79,26.87,117346.0,22.3579,22.3745,22.2913,22.3579,117346.0
2019-02-19 11:00:00,26.87,27.01,26.87,26.96,121031.0,22.3579,22.4744,22.3579,22.4328,121031.0
2019-02-19 11:30:00,26.97,27.21,26.97,27.2,159664.0,22.4411,22.6408,22.4411,22.6325,159664.0
2019-02-19 12:00:00,27.2,27.21,27.1,27.12,55449.0,22.6325,22.6408,22.5493,22.5659,55449.0
2019-02-19 12:30:00,27.11,27.12,27.03,27.07,45814.0,22.5576,22.5659,22.491,22.5243,45814.0
2019-02-19 13:00:00,27.08,27.08,27.03,27.05,19176.0,22.5326,22.5326,22.491,22.5077,19176.0
2019-02-19 13:30:00,27.04,27.07,27.0,27.05,57609.0,22.4993,22.5243,22.4661,22.5077,57609.0
2019-02-19 14:00:00,27.05,27.08,27.03,27.07,62834.0,22.5077,22.5326,22.491,22.5243,62834.0
2019-02-19 14:30:00,27.06,27.08,26.96,27.0,68552.0,22.516,22.5326,22.4328,22.4661,68552.0
2019-02-19 15:00:00,27.0,27.04,26.98,26.99,68357.0,22.4661,22.4993,22.4494,22.4577,68357.0
2019-02-19 15:30:00,26.99,27.01,26.88,26.89,230326.0,22.4577,22.4744,22.3662,22.3745,230326.0
2019-02-20 09:30:00,27.12,27.18,27.02,27.11,270432.0,22.5659,22.6158,22.4827,22.5576,270432.0
2019-02-20 10:00:00,27.1,27.15,27.0,27.15,219822.0,22.5493,22.5909,22.4661,22.5909,219822.0
2019-02-20 10:30:00,27.14,27.3,27.14,27.28,198155.0,22.5826,22.7157,22.5826,22.699,198155.0
2019-02-20 11:00:00,27.28,27.35,27.2,27.25,173712.0,22.699,22.7573,22.6325,22.6741,173712.0
2019-02-20 11:30:00,27.25,27.5,27.21,27.42,273867.0,22.6741,22.8821,22.6408,22.8155,273867.0
2019-02-20 12:00:00,27.42,27.61,27.36,27.56,196134.0,22.8155,22.9736,22.7656,22.932,196134.0
2019-02-20 12:30:00,27.55,27.67,27.51,27.64,159751.0,22.9237,23.0236,22.8904,22.9986,159751.0
2019-02-20 13:00:00,27.64,27.78,27.61,27.77,174489.0,22.9986,23.1151,22.9736,23.1068,174489.0
2019-02-20 13:30:00,27.78,27.78,27.54,27.61,179060.0,23.1151,23.1151,22.9154,22.9736,179060.0
2019-02-20 14:00:00,27.62,27.7,27.45,27.56,166790.0,22.982,23.0485,22.8405,22.932,166790.0
2019-02-20 14:30:00,27.55,27.62,27.48,27.5,160899.0,22.9237,22.982,22.8655,22.8821,160899.0
2019-02-20 15:00:00,27.51,27.57,27.47,27.48,117656.0,22.8904,22.9403,22.8571,22.8655,117656.0
2019-02-20 15:30:00,27.48,27.5,27.34,27.42,417562.0,22.8655,22.8821,22.749,22.8155,417562.0
2019-02-21 09:30:00,26.82,27.46,26.8,27.41,826912.0,22.3163,22.8488,22.2996,22.8072,826912.0
2019-02-21 10:00:00,27.41,27.63,27.32,27.33,699721.0,22.8072,22.9903,22.7323,22.7406,699721.0
2019-02-21 10:30:00,27.34,27.62,27.32,27.58,286876.0,22.749,22.982,22.7323,22.9487,286876.0
2019-02-21 11:00:00,27.58,27.74,27.55,27.61,393197.0,22.9487,23.0818,22.9237,22.9736,393197.0
2019-02-21 11:30:00,27.6,27.79,27.59,27.74,191599.0,22.9653,23.1234,22.957,23.0818,191599.0
2019-02-21 12:00:00,27.74,27.76,27.57,27.59,106288.0,23.0818,23.0984,22.9403,22.957,106288.0
2019-02-21 12:30:00,27.59,27.67,27.58,27.67,92869.0,22.957,23.0236,22.9487,23.0236,92869.0
2019-02-21 13:00:00,27.67,27.7,27.52,27.53,71796.0,23.0236,23.0485,22.8987,22.9071,71796.0
2019-02-21 13:30:00,27.53,27.6,27.53,27.57,73774.0,22.9071,22.9653,22.9071,22.9403,73774.0
2019-02-21 14:00:00,27.56,27.6,27.49,27.6,91008.0,22.932,22.9653,22.8738,22.9653,91008.0
2019-02-21 14:30:00,27.6,27.62,27.47,27.54,105277.0,22.9653,22.982,22.8571,22.9154,105277.0
2019-02-21 15:00:00,27.54,27.59,27.5,27.54,184956.0,22.9154,22.957,22.8821,22.9154,184956.0
2019-02-21 15:30:00,27.54,27.69,27.47,27.68,481176.0,22.9154,23.0402,22.8571,23.0319,481176.0
2019-02-22 09:30:00,27.65,27.73,27.59,27.63,206357.0,23.0069,23.0735,22.957,22.9903,206357.0
2019-02-22 10:00:00,27.62,27.66,27.47,27.48,203790.0,22.982,23.0152,22.8571,22.8655,203790.0
2019-02-22 10:30:00,27.47,27.51,27.37,27.42,252129.0,22.8571,22.8904,22.7739,22.8155,252129.0
2019-02-22 11:00:00,27.42,27.42,27.27,27.38,201548.0,22.8155,22.8155,22.6907,22.7823,201548.0
2019-02-22 11:30:00,27.38,27.39,27.21,27.23,155956.0,22.7823,22.7906,22.6408,22.6574,155956.0
2019-02-22 12:00:00,27.22,27.36,27.21,27.34,134436.0,22.6491,22.7656,22.6408,22.749,134436.0
2019-02-22 12:30:00,27.34,27.34,27.25,27.28,94564.0,22.749,22.749,22.6741,22.699,94564.0
2019-02-22 13:00:00,27.28,27.31,27.27,27.3,88338.0,22.699,22.724,22.6907,22.7157,88338.0
2019-02-22 13:30:00,27.3,27.31,27.24,27.25,69689.0,22.7157,22.724,22.6658,22.6741,69689.0
2019-02-22 14:00:00,27.25,27.26,27.19,27.26,105253.0,22.6741,22.6824,22.6242,22.6824,105253.0
2019-02-22 14:30:00,27.26,27.3,27.21,27.24,113797.0,22.6824,22.7157,22.6408,22.6658,113797.0
2019-02-22 15:00:00,27.24,27.26,27.19,27.26,100316.0,22.6658,22.6824,22.6242,22.6824,100316.0
2019-02-22 15:30:00,27.25,27.26,27.22,27.26,284037.0,22.6741,22.6824,22.6491,22.6824,284037.0
2019-02-25 09:30:00,27.36,27.49,27.32,27.43,170436.0,22.7656,22.8738,22.7323,22.8239,170436.0
2019-02-25 10:00:00,27.43,27.5,27.36,27.37,63749.0,22.8239,22.8821,22.7656,22.7739,63749.0
2019-02-25 10:30:00,27.38,27.41,27.37,27.37,35431.0,22.7823,22.8072,22.7739,22.7739,35431.0
2019-02-25 11:00:00,27.37,27.4,27.29,27.3,94736.0,22.7739,22.7989,22.7074,22.7157,94736.0
2019-02-25 11:30:00,27.3,27.39,27.28,27.34,61076.0,22.7157,22.7906,22.699,22.749,61076.0
2019-02-25 12:00:00,27.34,27.36,27.29,27.31,37603.0,22.749,22.7656,22.7074,22.724,37603.0
2019-02-25 12:30:00,27.32,27.34,27.27,27.31,36315.0,22.7323,22.749,22.6907,22.724,36315.0
2019-02-25 13:00:00,27.31,27.35,27.3,27.32,33199.0,22.724,22.7573,22.7157,22.7323,33199.0
2019-02-25 13:30:00,27.33,27.38,27.3,27.38,42916.0,22.7406,22.7823,22.7157,22.7823,42916.0
2019-02-25 14:00:00,27.39,27.45,27.36,27.43,45297.0,22.7906,22.8405,22.7656,22.8239,45297.0
2019-02-25 14:30:00,27.43,27.47,27.42,27.44,42984.0,22.8239,22.8571,22.8155,22.8322,42984.0
2019-02-25 15:00:00,27.44,27.44,27.33,27.34,68584.0,22.8322,22.8322,22.7406,22.749,68584.0
2019-02-25 15:30:00,27.35,27.37,27.28,27.36,261669.0,22.7573,22.7739,22.699,22.7656,261669.0
2019-02-26 09:30:00,27.28,27.35,27.24,27.24,165695.0,22.699,22.7573,22.6658,22.6658,165695.0
2019-02-26 10:00:00,27.23,27.26,27.11,27.15,124917.0,22.6574,22.6824,22.5576,22.5909,124917.0
2019-02-26 10:30:00,27.14,27.22,27.07,27.09,119829.0,22.5826,22.6491,22.5243,22.541,119829.0
2019-02-26 11:00:00,27.08,27.21,27.06,27.14,136118.0,22.5326,22.6408,22.516,22.5826,136118.0
2019-02-26 11:30:00,27.14,27.17,27.06,27.14,58893.0,22.5826,22.6075,22.516,22.5826,58893.0
2019-02-26 12:00:00,27.13,27.13,27.07,27.12,81367.0,22.5742,22.5742,22.5243,22.5659,81367.0
2019-02-26 12:30:00,27.12,27.14,27.07,27.11,99460.0,22.5659,22.5826,22.5243,22.5576,99460.0
2019-02-26 13:00:00,27.1,27.12,27.08,27.08,55571.0,22.5493,22.5659,22.5326,22.5326,55571.0
2019-02-26 13:30:00,27.07,27.1,27.02,27.08,28937.0,22.5243,22.5493,22.4827,22.5326,28937.0
2019-02-26 14:00:00,27.09,27.1,27.01,27.01,47623.0,22.541,22.5493,22.4744,22.4744,47623.0
2019-02-26 14:30:00,27.02,27.1,27.01,27.05,49687.0,22.4827,22.5493,22.4744,22.5077,49687.0
2019-02-26 15:00:00,27.06,27.11,27.03,27.04,40323.0,22.516,22.5576,22.491,22.4993,40323.0
2019-02-26 15:30:00,27.04,27.07,27.02,27.03,135513.0,22.4993,22.5243,22.4827,22.491,135513.0
2019-02-27 09:30:00,26.85,26.97,26.77,26.91,393200.0,22.3413,22.4411,22.2747,22.3912,393200.0
2019-02-27 10:00:00,26.91,26.96,26.79,26.83,310029.0,22.3912,22.4328,22.2913,22.3246,310029.0
2019-02-27 10:30:00,26.83,27.04,26.83,27.01,275460.0,22.3246,22.4993,22.3246,22.4744,275460.0
2019-02-27 11:00:00,27.0,27.09,26.99,27.04,299343.0,22.4661,22.541,22.4577,22.4993,299343.0
2019-02-27 11:30:00,27.04,27.21,26.99,27.14,290143.0,22.4993,22.6408,22.4577,22.5826,290143.0
2019-02-27 12:00:00,27.15,27.16,27.04,27.09,221782.0,22.5909,22.5992,22.4993,22.541,221782.0
2019-02-27 12:30:00,27.09,27.12,27.04,27.07,66933.0,22.541,22.5659,22.4993,22.5243,66933.0
2019-02-27 13:00:00,27.07,27.18,27.05,27.18,164047.0,22.5243,22.6158,22.5077,22.6158,164047.0
2019-02-27 13:30:00,27.17,27.2,27.15,27.19,45671.0,22.6075,22.6325,22.5909,22.6242,45671.0
2019-02-27 14:00:00,27.2,27.2,27.12,27.15,100189.0,22.6325,22.6325,22.5659,22.5909,100189.0
2019-02-27 14:30:00,27.14,27.17,27.1,27.15,197848.0,22.5826,22.6075,22.5493,22.5909,197848.0
2019-02-27 15:00:00,27.15,27.16,27.09,27.09,116455.0,22.5909,22.5992,22.541,22.541,116455.0
2019-02-27 15:30:00,27.09,27.11,27.04,27.09,362945.0,22.541,22.5576,22.4993,22.541,362945.0
2019-02-28 09:30:00,26.94,26.96,26.7,26.79,167170.0,22.4161,22.4328,22.2164,22.2913,167170.0
2019-02-28 10:00:00,26.78,26.78,26.62,26.66,93712.0,22.283,22.283,22.1499,22.1832,93712.0
2019-02-28 10:30:00,26.65,26.74,26.65,26.69,77799.0,22.1748,22.2497,22.1748,22.2081,77799.0
2019-02-28 11:00:00,26.71,26.73,26.63,26.73,117692.0,22.2248,22.2414,22.1582,22.2414,117692.0
2019-02-28 11:30:00,26.73,26.77,26.63,26.64,70935.0,22.2414,22.2747,22.1582,22.1665,70935.0
2019-02-28 12:00:00,26.64,26.71,26.61,26.71,63939.0,22.1665,22.2248,22.1416,22.2248,63939.0
2019-02-28 12:30:00,26.71,26.74,26.66,26.73,66409.0,22.2248,22.2497,22.1832,22.2414,66409.0
2019-02-28 13:00:00,26.73,26.77,26.7,26.75,147127.0,22.2414,22.2747,22.2164,22.258,147127.0
2019-02-28 13:30:00,26.75,26.76,26.68,26.69,80749.0,22.258,22.2664,22.1998,22.2081,80749.0
2019-02-28 14:00:00,26.69,26.71,26.64,26.67,67129.0,22.2081,22.2248,22.1665,22.1915,67129.0
2019-02-28 14:30:00,26.66,26.67,26.59,26.63,81487.0,22.1832,22.1915,22.1249,22.1582,81487.0
2019-02-28 15:00:00,26.63,26.65,26.57,26.59,155055.0,22.1582,22.1748,22.1083,22.1249,155055.0
2019-02-28 15:30:00,26.59,26.61,26.49,26.55,510869.0,22.1249,22.1416,22.0417,22.0916,510869.0
2019-03-01 09:30:00,26.85,26.97,26.81,26.92,182976.0,22.3413,22.4411,22.308,22.3995,182976.0
2019-03-01 10:00:00,26.92,26.94,26.74,26.77,256068.0,22.3995,22.4161,22.2497,22.2747,256068.0
2019-03-01 10:30:00,26.77,26.77,26.64,26.7,190880.0,22.2747,22.2747,22.1665,22.2164,190880.0
2019-03-01 11:00:00,26.7,26.72,26.51,26.61,248326.0,22.2164,22.2331,22.0583,22.1416,248326.0
2019-03-01 11:30:00,26.61,26.62,26.45,26.46,92965.0,22.1416,22.1499,22.0084,22.0167,92965.0
2019-03-01 12:00:00,26.47,26.47,26.3,26.46,216310.0,22.0251,22.0251,21.8836,22.0167,216310.0
2019-03-01 12:30:00,26.45,26.51,26.41,26.5,136890.0,22.0084,22.0583,21.9751,22.05,136890.0
2019-03-01 13:00:00,26.5,26.5,26.35,26.39,125418.0,22.05,22.05,21.9252,21.9585,125418.0
2019-03-01 13:30:00,26.4,26.42,26.35,26.37,55229.0,21.9668,21.9835,21.9252,21.9419,55229.0
2019-03-01 14:00:00,26.37,26.46,26.35,26.44,130023.0,21.9419,22.0167,21.9252,22.0001,130023.0
2019-03-01 14:30:00,26.44,26.59,26.41,26.58,245623.0,22.0001,22.1249,21.9751,22.1166,245623.0
2019-03-01 15:00:00,26.58,26.59,26.5,26.59,133789.0,22.1166,22.1249,22.05,22.1249,133789.0
2019-03-01 15:30:00,26.59,26.72,26.54,26.71,429220.0,22.1249,22.2331,22.0833,22.2248,429220.0
2019-03-04 09:30:00,26.54,26.71,26.53,26.64,564567.0,22.0833,22.2248,22.075,22.1665,564567.0
2019-03-04 10:00:00,26.65,26.71,26.62,26.68,304737.0,22.1748,22.2248,22.1499,22.1998,304737.0
2019-03-04 10:30:00,26.68,26.69,26.52,26.6,271816.0,22.1998,22.2081,22.0667,22.1332,271816.0
2019-03-04 11:00:00,26.6,26.62,26.47,26.52,180233.0,22.1332,22.1499,22.0251,22.0667,180233.0
2019-03-04 11:30:00,26.51,26.59,26.38,26.41,177810.0,22.0583,22.1249,21.9502,21.9751,177810.0
2019-03-04 12:00:00,26.4,26.47,26.3,26.39,129859.0,21.9668,22.0251,21.8836,21.9585,129859.0
2019-03-04 12:30:00,26.38,26.42,26.25,26.31,116677.0,21.9502,21.9835,21.842,21.8919,116677.0
2019-03-04 13:00:00,26.31,26.37,26.26,26.37,96101.0,21.8919,21.9419,21.8503,21.9419,96101.0
2019-03-04 13:30:00,26.37,26.46,26.33,26.46,60996.0,21.9419,22.0167,21.9086,22.0167,60996.0
2019-03-04 14:00:00,26.46,26.59,26.45,26.57,76147.0,22.0167,22.1249,22.0084,22.1083,76147.0
2019-03-04 14:30:00,26.57,26.6,26.52,26.53,121325.0,22.1083,22.1332,22.0667,22.075,121325.0
2019-03-04 15:00:00,26.52,26.58,26.5,26.57,66934.0,22.0667,22.1166,22.05,22.1083,66934.0
2019-03-04 15:30:00,26.57,26.65,26.56,26.65,250551.0,22.1083,22.1748,22.0999,22.1748,250551.0
2019-03-05 09:30:00,26.62,26.65,26.46,26.48,322949.0,22.1499,22.1748,22.0167,22.0334,322949.0
2019-03-05 10:00:00,26.48,26.51,26.33,26.36,140449.0,22.0334,22.0583,21.9086,21.9335,140449.0
2019-03-05 10:30:00,26.35,26.51,26.35,26.51,161801.0,21.9252,22.0583,21.9252,22.0583,161801.0
2019-03-05 11:00:00,26.51,26.55,26.46,26.51,216467.0,22.0583,22.0916,22.0167,22.0583,216467.0
2019-03-05 11:30:00,26.5,26.52,26.43,26.51,138851.0,22.05,22.0667,21.9918,22.0583,138851.0
2019-03-05 12:00:00,26.5,26.51,26.46,26.48,72570.0,22.05,22.0583,22.0167,22.0334,72570.0
2019-03-05 12:30:00,26.48,26.55,26.46,26.55,43795.0,22.0334,22.0916,22.0167,22.0916,43795.0
2019-03-05 13:00:00,26.56,26.59,26.49,26.5,50053.0,22.0999,22.1249,22.0417,22.05,50053.0
2019-03-05 13:30:00,26.5,26.52,26.47,26.51,43743.0,22.05,22.0667,22.0251,22.0583,43743.0
2019-03-05 14:00:00,26.51,26.54,26.49,26.51,80818.0,22.0583,22.0833,22.0417,22.0583,80818.0
2019-03-05 14:30:00,26.51,26.55,26.48,26.52,77415.0,22.0583,22.0916,22.0334,22.0667,77415.0
2019-03-05 15:00:00,26.51,26.52,26.48,26.51,132276.0,22.0583,22.0667,22.0334,22.0583,132276.0
2019-03-05 15:30:00,26.51,26.57,26.47,26.5,237171.0,22.0583,22.1083,22.0251,22.05,237171.0
2019-03-06 09:30:00,26.99,26.99,26.66,26.68,341224.0,22.4577,22.4577,22.1832,22.1998,341224.0
2019-03-06 10:00:00,26.67,26.78,26.62,26.66,117862.0,22.1915,22.283,22.1499,22.1832,117862.0
2019-03-06 10:30:00,26.66,26.75,26.64,26.74,316597.0,22.1832,22.258,22.1665,22.2497,316597.0
2019-03-06 11:00:00,26.73,26.83,26.72,26.75,157416.0,22.2414,22.3246,22.2331,22.258,157416.0
2019-03-06 11:30:00,26.75,26.82,26.59,26.62,165514.0,22.258,22.3163,22.1249,22.1499,165514.0
2019-03-06 12:00:00,26.61,26.68,26.49,26.58,312458.0,22.1416,22.1998,22.0417,22.1166,312458.0
2019-03-06 12:30:00,26.58,26.63,26.53,26.57,176549.0,22.1166,22.1582,22.075,22.1083,176549.0
2019-03-06 13:00:00,26.57,26.63,26.52,26.54,100467.0,22.1083,22.1582,22.0667,22.0833,100467.0
2019-03-06 13:30:00,26.54,26.6,26.53,26.58,102722.0,22.0833,22.1332,22.075,22.1166,102722.0
2019-03-06 14:00:00,26.58,26.64,26.4,26.45,340866.0,22.1166,22.1665,21.9668,22.0084,340866.0
2019-03-06 14:30:00,26.45,26.51,26.36,26.37,272533.0,22.0084,22.0583,21.9335,21.9419,272533.0
2019-03-06 15:00:00,26.36,26.45,26.34,26.44,219705.0,21.9335,22.0084,21.9169,22.0001,219705.0
2019-03-06 15:30:00,26.44,26.53,26.44,26.5,354874.0,22.0001,22.075,22.0001,22.05,354874.0
2019-03-07 09:30:00,26.28,26.36,25.97,26.07,242708.0,21.867,21.9335,21.609,21.6922,242708.0
2019-03-07 10:00:00,26.08,26.22,25.99,26.22,190771.0,21.7006,21.817,21.6257,21.817,190771.0
2019-03-07 10:30:00,26.21,26.25,26.06,26.06,193685.0,21.8087,21.842,21.6839,21.6839,193685.0
2019-03-07 11:00:00,26.05,26.05,25.89,25.95,250215.0,21.6756,21.6756,21.5425,21.5924,250215.0
2019-03-07 11:30:00,25.96,26.05,25.93,25.96,454282.0,21.6007,21.6756,21.5757,21.6007,454282.0
2019-03-07 12:00:00,25.96,26.04,25.88,26.03,78219.0,21.6007,21.6673,21.5341,21.6589,78219.0
2019-03-07 12:30:00,26.01,26.14,25.96,26.11,109959.0,21.6423,21.7505,21.6007,21.7255,109959.0
2019-03-07 13:00:00,26.11,26.12,26.02,26.06,62181.0,21.7255,21.7338,21.6506,21.6839,62181.0
2019-03-07 13:30:00,26.07,26.12,26.04,26.06,61774.0,21.6922,21.7338,21.6673,21.6839,61774.0
2019-03-07 14:00:00,26.06,26.07,25.99,26.05,81873.0,21.6839,21.6922,21.6257,21.6756,81873.0
2019-03-07 14:30:00,26.05,26.08,25.96,25.98,142267.0,21.6756,21.7006,21.6007,21.6173,142267.0
2019-03-07 15:00:00,25.99,26.05,25.97,26.01,135649.0,21.6257,21.6756,21.609,21.6423,135649.0
2019-03-07 15:30:00,26.01,26.12,25.98,26.04,425338.0,21.6423,21.7338,21.6173,21.6673,425338.0
2019-03-08 09:30:00,25.52,25.54,25.4,25.43,290765.0,21.2346,21.2512,21.1347,21.1597,290765.0
2019-03-08 10:00:00,25.41,25.56,25.39,25.55,115647.0,21.1431,21.2679,21.1264,21.2596,115647.0
2019-03-08 10:30:00,25.56,25.65,25.52,25.59,102841.0,21.2679,21.3428,21.2346,21.2928,102841.0
2019-03-08 11:00:00,25.57,25.69,25.53,25.69,101492.0,21.2762,21.376,21.2429,21.376,101492.0
2019-03-08 11:30:00,25.69,25.72,25.52,25.54,118360.0,21.376,21.401,21.2346,21.2512,118360.0
2019-03-08 12:00:00,25.52,25.66,25.51,25.66,52676.0,21.2346,21.3511,21.2263,21.3511,52676.0
2019-03-08 12:30:00,25.66,25.66,25.57,25.6,40011.0,21.3511,21.3511,21.2762,21.3012,40011.0
2019-03-08 13:00:00,25.61,25.63,25.58,25.62,29770.0,21.3095,21.3261,21.2845,21.3178,29770.0
2019-03-08 13:30:00,25.62,25.63,25.59,25.61,130973.0,21.3178,21.3261,21.2928,21.3095,130973.0
2019-03-08 14:00:00,25.61,25.69,25.6,25.68,89684.0,21.3095,21.376,21.3012,21.3677,89684.0
2019-03-08 14:30:00,25.68,25.76,25.67,25.7,42118.0,21.3677,21.4343,21.3594,21.3844,42118.0
2019-03-08 15:00:00,25.71,25.76,25.64,25.67,62325.0,21.3927,21.4343,21.3344,21.3594,62325.0
2019-03-08 15:30:00,25.66,25.71,25.63,25.68,196292.0,21.3511,21.3927,21.3261,21.3677,196292.0
2019-03-11 09:30:00,25.98,26.08,25.91,25.99,114184.0,21.6173,21.7006,21.5591,21.6257,114184.0
2019-03-11 10:00:00,25.99,26.08,25.98,26.04,27896.0,21.6257,21.7006,21.6173,21.6673,27896.0
2019-03-11 10:30:00,26.05,26.15,26.04,26.12,41306.0,21.6756,21.7588,21.6673,21.7338,41306.0
2019-03-11 11:00:00,26.11,26.28,26.1,26.25,84338.0,21.7255,21.867,21.7172,21.842,84338.0
2019-03-11 11:30:00,26.24,26.35,26.22,26.34,34300.0,21.8337,21.9252,21.817,21.9169,34300.0
2019-03-11 12:00:00,26.34,26.45,26.32,26.42,134815.0,21.9169,22.0084,21.9003,21.9835,134815.0
2019-03-11 12:30:00,26.41,26.53,26.41,26.51,42634.0,21.9751,22.075,21.9751,22.0583,42634.0
2019-03-11 13:00:00,26.5,26.59,26.5,26.55,25523.0,22.05,22.1249,22.05,22.0916,25523.0
2019-03-11 13:30:00,26.56,26.59,26.53,26.55,28911.0,22.0999,22.1249,22.075,22.0916,28911.0
2019-03-11 14:00:00,26.55,26.59,26.53,26.57,66618.0,22.0916,22.1249,22.075,22.1083,66618.0
2019-03-11 14:30:00,26.57,26.58,26.5,26.54,36627.0,22.1083,22.1166,22.05,22.0833,36627.0
2019-03-11 15:00:00,26.54,26.63,26.52,26.6,81224.0,22.0833,22.1582,22.0667,22.1332,81224.0
2019-03-11 15:30:00,26.6,26.68,26.59,26.68,274438.0,22.1332,22.1998,22.1249,22.1998,274438.0
2019-03-12 09:30:00,26.72,26.88,26.71,26.8,164392.0,22.2331,22.3662,22.2248,22.2996,164392.0
2019-03-12 10:00:00,26.8,26.89,26.78,26.87,71998.0,22.2996,22.3745,22.283,22.3579,71998.0
2019-03-12 10:30:00,26.88,26.91,26.83,26.89,65924.0,22.3662,22.3912,22.3246,22.3745,65924.0
2019-03-12 11:00:00,26.89,26.9,26.78,26.89,61184.0,22.3745,22.3829,22.283,22.3745,61184.0
2019-03-12 11:30:00,26.88,26.96,26.86,26.92,36478.0,22.3662,22.4328,22.3496,22.3995,36478.0
2019-03-12 12:00:00,26.93,26.99,26.89,26.95,48301.0,22.4078,22.4577,22.3745,22.4245,48301.0
2019-03-12 12:30:00,26.95,27.0,26.93,26.96,71396.0,22.4245,22.4661,22.4078,22.4328,71396.0
2019-03-12 13:00:00,26.96,26.99,26.94,26.95,22619.0,22.4328,22.4577,22.4161,22.4245,22619.0
2019-03-12 13:30:00,26.95,26.98,26.92,26.95,56254.0,22.4245,22.4494,22.3995,22.4245,56254.0
2019-03-12 14:00:00,26.95,27.03,26.94,27.0,64247.0,22.4245,22.491,22.4161,22.4661,64247.0
2019-03-12 14:30:00,27.0,27.07,27.0,27.05,49172.0,22.4661,22.5243,22.4661,22.5077,49172.0
2019-03-12 15:00:00,27.04,27.09,27.01,27.07,64724.0,22.4993,22.541,22.4744,22.5243,64724.0
2019-03-12 15:30:00,27.07,27.15,27.04,27.11,452745.0,22.5243,22.5909,22.4993,22.5576,452745.0
2019-03-13 09:30:00,27.43,27.63,27.41,27.54,194457.0,22.8239,22.9903,22.8072,22.9154,194457.0
2019-03-13 10:00:00,27.54,27.68,27.53,27.65,99433.0,22.9154,23.0319,22.9071,23.0069,99433.0
2019-03-13 10:30:00,27.66,27.75,27.64,27.74,102646.0,23.0152,23.0901,22.9986,23.0818,102646.0
2019-03-13 11:00:00,27.75,27.85,27.72,27.85,182678.0,23.0901,23.1733,23.0652,23.1733,182678.0
2019-03-13 11:30:00,27.85,27.86,27.71,27.71,93754.0,23.1733,23.1816,23.0568,23.0568,93754.0
2019-03-13 12:00:00,27.71,27.78,27.63,27.78,357194.0,23.0568,23.1151,22.9903,23.1151,357194.0
2019-03-13 12:30:00,27.78,27.98,27.77,27.96,562378.0,23.1151,23.2815,23.1068,23.2649,562378.0
2019-03-13 13:00:00,27.96,27.99,27.93,27.99,74851.0,23.2649,23.2898,23.2399,23.2898,74851.0
2019-03-13 13:30:00,27.99,27.99,27.92,27.96,65592.0,23.2898,23.2898,23.2316,23.2649,65592.0
2019-03-13 14:00:00,27.96,28.05,27.96,28.04,76055.0,23.2649,23.3397,23.2649,23.3314,76055.0
2019-03-13 14:30:00,28.03,28.07,27.94,28.07,156271.0,23.3231,23.3564,23.2482,23.3564,156271.0
2019-03-13 15:00:00,28.07,28.12,28.05,28.09,77388.0,23.3564,23.398,23.3397,23.373,77388.0
2019-03-13 15:30:00,28.08,28.15,27.94,27.95,647732.0,23.3647,23.423,23.2482,23.2565,647732.0
2019-03-14 09:30:00,27.89,28.08,27.86,28.07,252859.0,23.2066,23.3647,23.1816,23.3564,252859.0
2019-03-14 10:00:00,28.08,28.18,28.04,28.1,362282.0,23.3647,23.4479,23.3314,23.3813,362282.0
2019-03-14 10:30:00,28.09,28.09,27.88,27.88,190247.0,23.373,23.373,23.1983,23.1983,190247.0
2019-03-14 11:00:00,27.88,27.96,27.84,27.89,99302.0,23.1983,23.2649,23.165,23.2066,99302.0
2019-03-14 11:30:00,27.88,27.96,27.84,27.93,101392.0,23.1983,23.2649,23.165,23.2399,101392.0
2019-03-14 12:00:00,27.93,27.99,27.92,27.95,36883.0,23.2399,23.2898,23.2316,23.2565,36883.0
2019-03-14 12:30:00,27.95,28.03,27.94,27.98,119875.0,23.2565,23.3231,23.2482,23.2815,119875.0
2019-03-14 13:00:00,27.96,27.97,27.79,27.83,71427.0,23.2649,23.2732,23.1234,23.1567,71427.0
2019-03-14 13:30:00,27.83,27.92,27.82,27.84,331629.0,23.1567,23.2316,23.1484,23.165,331629.0
2019-03-14 14:00:00,27.84,27.98,27.83,27.98,63711.0,23.165,23.2815,23.1567,23.2815,63711.0
2019-03-14 14:30:00,27.97,27.98,27.88,27.91,77425.0,23.2732,23.2815,23.1983,23.2233,77425.0
2019-03-14 15:00:00,27.9,27.97,27.89,27.9,69195.0,23.2149,23.2732,23.2066,23.2149,69195.0
2019-03-14 15:30:00,27.9,27.95,27.83,27.87,426947.0,23.2149,23.2565,23.1567,23.19,426947.0
2019-03-15 09:30:00,28.0,28.13,27.96,28.03,118293.0,23.2981,23.4063,23.2649,23.3231,118293.0
2019-03-15 10:00:00,28.02,28.02,27.88,27.93,35522.0,23.3148,23.3148,23.1983,23.2399,35522.0
2019-03-15 10:30:00,27.96,27.98,27.89,27.91,19934.0,23.2649,23.2815,23.2066,23.2233,19934.0
2019-03-15 11:00:00,27.92,28.01,27.92,27.96,47746.0,23.2316,23.3065,23.2316,23.2649,47746.0
2019-03-15 11:30:00,27.95,27.97,27.87,27.9,35801.0,23.2565,23.2732,23.19,23.2149,35801.0
2019-03-15 12:00:00,27.9,27.93,27.88,27.9,21807.0,23.2149,23.2399,23.1983,23.2149,21807.0
2019-03-15 12:30:00,27.9,27.95,27.87,27.94,33243.0,23.2149,23.2565,23.19,23.2482,33243.0
2019-03-15 13:00:00,27.94,27.97,27.82,27.82,33700.0,23.2482,23.2732,23.1484,23.1484,33700.0
2019-03-15 13:30:00,27.83,27.85,27.81,27.82,28740.0,23.1567,23.1733,23.14,23.1484,28740.0
2019-03-15 14:00:00,27.82,27.84,27.75,27.81,36881.0,23.1484,23.165,23.0901,23.14,36881.0
2019-03-15 14:30:00,27.8,27.85,27.79,27.84,46752.0,23.1317,23.1733,23.1234,23.165,46752.0
2019-03-15 15:00:00,27.84,27.86,27.82,27.84,90802.0,23.165,23.1816,23.1484,23.165,90802.0
2019-03-15 15:30:00,27.84,27.84,27.71,27.76,220624.0,23.165,23.165,23.0568,23.0984,220624.0
2019-03-18 09:30:00,27.78,28.02,27.78,27.96,143362.0,23.1151,23.3148,23.1151,23.2649,143362.0
2019-03-18 10:00:00,27.96,28.01,27.95,27.97,50051.0,23.2649,23.3065,23.2565,23.2732,50051.0
2019-03-18 10:30:00,27.97,28.04,27.92,28.01,93600.0,23.2732,23.3314,23.2316,23.3065,93600.0
2019-03-18 11:00:00,28.02,28.08,27.97,27.99,75068.0,23.3148,23.3647,23.2732,23.2898,75068.0
2019-03-18 11:30:00,27.98,28.0,27.92,27.99,64291.0,23.2815,23.2981,23.2316,23.2898,64291.0
2019-03-18 12:00:00,27.99,28.05,27.96,28.03,80434.0,23.2898,23.3397,23.2649,23.3231,80434.0
2019-03-18 12:30:00,28.03,28.06,27.94,28.03,110204.0,23.3231,23.3481,23.2482,23.3231,110204.0
2019-03-18 13:00:00,28.03,28.06,28.0,28.05,49327.0,23.3231,23.3481,23.2981,23.3397,49327.0
2019-03-18 13:30:00,28.04,28.09,28.02,28.03,70565.0,23.3314,23.373,23.3148,23.3231,70565.0
2019-03-18 14:00:00,28.04,28.08,28.0,28.05,56019.0,23.3314,23.3647,23.2981,23.3397,56019.0
2019-03-18 14:30:00,28.05,28.08,28.02,28.07,43075.0,23.3397,23.3647,23.3148,23.3564,43075.0
2019-03-18 15:00:00,28.07,28.07,28.0,28.03,71923.0,23.3564,23.3564,23.2981,23.3231,71923.0
2019-03-18 15:30:00,28.03,28.09,28.02,28.08,230777.0,23.3231,23.373,23.3148,23.3647,230777.0
2019-03-19 09:30:00,28.45,28.59,28.35,28.36,158889.0,23.6726,23.7891,23.5894,23.5977,158889.0
2019-03-19 10:00:00,28.36,28.4,28.26,28.29,43104.0,23.5977,23.631,23.5145,23.5394,43104.0
2019-03-19 10:30:00,28.28,28.36,28.24,28.27,79247.0,23.5311,23.5977,23.4978,23.5228,79247.0
2019-03-19 11:00:00,28.27,28.41,28.25,28.39,82597.0,23.5228,23.6393,23.5062,23.6226,82597.0
2019-03-19 11:30:00,28.38,28.46,28.36,28.42,70800.0,23.6143,23.6809,23.5977,23.6476,70800.0
2019-03-19 12:00:00,28.42,28.44,28.39,28.42,31105.0,23.6476,23.6643,23.6226,23.6476,31105.0
2019-03-19 12:30:00,28.41,28.42,28.28,28.37,57061.0,23.6393,23.6476,23.5311,23.606,57061.0
2019-03-19 13:00:00,28.37,28.38,28.29,28.3,31936.0,23.606,23.6143,23.5394,23.5478,31936.0
2019-03-19 13:30:00,28.3,28.34,28.29,28.31,23347.0,23.5478,23.581,23.5394,23.5561,23347.0
2019-03-19 14:00:00,28.32,28.32,28.18,28.21,38377.0,23.5644,23.5644,23.4479,23.4729,38377.0
2019-03-19 14:30:00,28.21,28.22,28.12,28.12,29543.0,23.4729,23.4812,23.398,23.398,29543.0
2019-03-19 15:00:00,28.13,28.15,28.05,28.06,63934.0,23.4063,23.423,23.3397,23.3481,63934.0
2019-03-19 15:30:00,28.06,28.08,27.93,28.06,313332.0,23.3481,23.3647,23.2399,23.3481,313332.0
2019-03-20 09:30:00,28.22,28.24,27.96,27.96,113703.0,23.4812,23.4978,23.2649,23.2649,113703.0
2019-03-20 10:00:00,27.97,28.01,27.87,27.93,75507.0,23.2732,23.3065,23.19,23.2399,75507.0
2019-03-20 10:30:00,27.95,28.1,27.93,28.05,72714.0,23.2565,23.3813,23.2399,23.3397,72714.0
2019-03-20 11:00:00,28.06,28.15,28.06,28.08,42733.0,23.3481,23.423,23.3481,23.3647,42733.0
2019-03-20 11:30:00,28.08,28.15,28.03,28.05,130562.0,23.3647,23.423,23.3231,23.3397,130562.0
2019-03-20 12:00:00,28.05,28.11,28.02,28.06,182368.0,23.3397,23.3897,23.3148,23.3481,182368.0
2019-03-20 12:30:00,28.07,28.08,27.9,27.93,110233.0,23.3564,23.3647,23.2149,23.2399,110233.0
2019-03-20 13:00:00,27.93,28.02,27.91,28.02,51556.0,23.2399,23.3148,23.2233,23.3148,51556.0
2019-03-20 13:30:00,28.02,28.13,28.01,28.12,61930.0,23.3148,23.4063,23.3065,23.398,61930.0
2019-03-20 14:00:00,28.17,28.4,28.16,28.39,78136.0,23.4396,23.631,23.4313,23.6226,78136.0
2019-03-20 14:30:00,28.39,28.56,28.36,28.54,57341.0,23.6226,23.7641,23.5977,23.7475,57341.0
2019-03-20 15:00:00,28.56,28.58,28.48,28.53,75303.0,23.7641,23.7807,23.6975,23.7391,75303.0
2019-03-20 15:30:00,28.52,28.56,28.44,28.55,477657.0,23.7308,23.7641,23.6643,23.7558,477657.0
2019-03-21 09:30:00,28.52,28.64,28.51,28.55,159883.0,23.7308,23.8307,23.7225,23.7558,159883.0
2019-03-21 10:00:00,28.55,28.64,28.54,28.63,110479.0,23.7558,23.8307,23.7475,23.8223,110479.0
2019-03-21 10:30:00,28.63,28.71,28.58,28.7,155150.0,23.8223,23.8889,23.7807,23.8806,155150.0
2019-03-21 11:00:00,28.7,28.75,28.65,28.68,113168.0,23.8806,23.9222,23.839,23.864,113168.0
2019-03-21 11:30:00,28.68,28.73,28.63,28.69,208779.0,23.864,23.9056,23.8223,23.8723,208779.0
2019-03-21 12:00:00,28.7,28.7,28.49,28.51,100720.0,23.8806,23.8806,23.7059,23.7225,100720.0
2019-03-21 12:30:00,28.52,28.55,28.47,28.51,103088.0,23.7308,23.7558,23.6892,23.7225,103088.0
2019-03-21 13:00:00,28.51,28.58,28.5,28.55,41437.0,23.7225,23.7807,23.7142,23.7558,41437.0
2019-03-21 13:30:00,28.55,28.58,28.51,28.56,69416.0,23.7558,23.7807,23.7225,23.7641,69416.0
2019-03-21 14:00:00,28.57,28.63,28.56,28.63,47835.0,23.7724,23.8223,23.7641,23.8223,47835.0
2019-03-21 14:30:00,28.63,28.67,28.6,28.61,29706.0,23.8223,23.8556,23.7974,23.8057,29706.0
2019-03-21 15:00:00,28.61,28.71,28.6,28.68,116971.0,23.8057,23.8889,23.7974,23.864,116971.0
2019-03-21 15:30:00,28.67,28.78,28.65,28.75,429169.0,23.8556,23.9472,23.839,23.9222,429169.0
2019-03-22 09:30:00,29.64,29.94,29.17,29.23,854181.0,24.6627,24.9124,24.2717,24.3216,854181.0
2019-03-22 10:00:00,29.23,29.47,29.2,29.44,555311.0,24.3216,24.5213,24.2966,24.4963,555311.0
2019-03-22 10:30:00,29.44,29.71,29.33,29.38,556953.0,24.4963,24.721,24.4048,24.4464,556953.0
2019-03-22 11:00:00,29.39,29.52,29.36,29.38,455493.0,24.4547,24.5629,24.4298,24.4464,455493.0
2019-03-22 11:30:00,29.38,29.4,29.23,29.25,585994.0,24.4464,24.463,24.3216,24.3382,585994.0
2019-03-22 12:00:00,29.25,29.28,29.09,29.16,1654962.0,24.3382,24.3632,24.2051,24.2633,1654962.0
2019-03-22 12:30:00,29.16,29.27,29.06,29.19,515499.0,24.2633,24.3549,24.1801,24.2883,515499.0
2019-03-22 13:00:00,29.19,29.26,29.09,29.14,91155.0,24.2883,24.3466,24.2051,24.2467,91155.0
2019-03-22 13:30:00,29.14,29.2,29.02,29.05,208876.0,24.2467,24.2966,24.1469,24.1718,208876.0
2019-03-22 14:00:00,29.05,29.2,29.04,29.14,105243.0,24.1718,24.2966,24.1635,24.2467,105243.0
2019-03-22 14:30:00,29.14,29.23,29.1,29.16,83211.0,24.2467,24.3216,24.2134,24.2633,83211.0
2019-03-22 15:00:00,29.15,29.16,29.06,29.08,132309.0,24.255,24.2633,24.1801,24.1968,132309.0
2019-03-22 15:30:00,29.08,29.23,29.05,29.21,1280013.0,24.1968,24.3216,24.1718,24.305,1280013.0
2019-03-25 09:30:00,28.86,29.12,28.67,28.68,453474.0,24.0137,24.2301,23.8556,23.864,453474.0
2019-03-25 10:00:00,28.67,28.85,28.67,28.82,353308.0,23.8556,24.0054,23.8556,23.9804,353308.0
2019-03-25 10:30:00,28.82,29.02,28.79,28.94,273840.0,23.9804,24.1469,23.9555,24.0803,273840.0
2019-03-25 11:00:00,28.93,29.05,28.88,29.04,179505.0,24.072,24.1718,24.0304,24.1635,179505.0
2019-03-25 11:30:00,29.03,29.04,28.8,28.9,149884.0,24.1552,24.1635,23.9638,24.047,149884.0
2019-03-25 12:00:00,28.9,29.01,28.87,28.99,161302.0,24.047,24.1385,24.022,24.1219,161302.0
2019-03-25 12:30:00,28.98,28.98,28.86,28.94,171753.0,24.1136,24.1136,24.0137,24.0803,171753.0
2019-03-25 13:00:00,28.94,29.01,28.89,28.93,96756.0,24.0803,24.1385,24.0387,24.072,96756.0
2019-03-25 13:30:00,28.92,28.99,28.9,28.94,89200.0,24.0637,24.1219,24.047,24.0803,89200.0
2019-03-25 14:00:00,28.94,28.94,28.78,28.82,134877.0,24.0803,24.0803,23.9472,23.9804,134877.0
2019-03-25 14:30:00,28.82,28.9,28.82,28.86,119292.0,23.9804,24.047,23.9804,24.0137,119292.0
2019-03-25 15:00:00,28.86,28.91,28.84,28.86,146915.0,24.0137,24.0553,23.9971,24.0137,146915.0
2019-03-25 15:30:00,28.85,29.01,28.85,28.97,513353.0,24.0054,24.1385,24.0054,24.1053,513353.0
2019-03-26 09:30:00,28.79,29.03,28.76,28.94,488557.0,23.9555,24.1552,23.9305,24.0803,488557.0
2019-03-26 10:00:00,28.93,28.96,28.64,28.65,256584.0,24.072,24.0969,23.8307,23.839,256584.0
2019-03-26 10:30:00,28.66,28.78,28.56,28.78,310450.0,23.8473,23.9472,23.7641,23.9472,310450.0
2019-03-26 11:00:00,28.78,28.8,28.58,28.63,314907.0,23.9472,23.9638,23.7807,23.8223,314907.0
2019-03-26 11:30:00,28.62,28.69,28.5,28.52,154702.0,23.814,23.8723,23.7142,23.7308,154702.0
2019-03-26 12:00:00,28.52,28.54,28.4,28.43,123527.0,23.7308,23.7475,23.631,23.6559,123527.0
2019-03-26 12:30:00,28.43,28.45,28.29,28.32,218127.0,23.6559,23.6726,23.5394,23.5644,218127.0
2019-03-26 13:00:00,28.33,28.35,28.21,28.3,101465.0,23.5727,23.5894,23.4729,23.5478,101465.0
2019-03-26 13:30:00,28.29,28.37,28.28,28.35,190194.0,23.5394,23.606,23.5311,23.5894,190194.0
2019-03-26 14:00:00,28.34,28.39,28.29,28.31,131330.0,23.581,23.6226,23.5394,23.5561,131330.0
2019-03-26 14:30:00,28.3,28.4,28.28,28.4,132307.0,23.5478,23.631,23.5311,23.631,132307.0
2019-03-26 15:00:00,28.39,28.52,28.36,28.38,200376.0,23.6226,23.7308,23.5977,23.6143,200376.0
2019-03-26 15:30:00,28.39,28.47,28.33,28.36,410815.0,23.6226,23.6892,23.5727,23.5977,410815.0
2019-03-27 09:30:00,28.15,28.28,28.04,28.06,157115.0,23.423,23.5311,23.3314,23.3481,157115.0
2019-03-27 10:00:00,28.05,28.14,28.01,28.1,59458.0,23.3397,23.4146,23.3065,23.3813,59458.0
2019-03-27 10:30:00,28.09,28.13,27.92,28.06,253423.0,23.373,23.4063,23.2316,23.3481,253423.0
2019-03-27 11:00:00,28.06,28.1,27.97,28.0,147944.0,23.3481,23.3813,23.2732,23.2981,147944.0
2019-03-27 11:30:00,28.0,28.03,27.79,27.88,136687.0,23.2981,23.3231,23.1234,23.1983,136687.0
2019-03-27 12:00:00,27.88,27.95,27.83,27.93,171332.0,23.1983,23.2565,23.1567,23.2399,171332.0
2019-03-27 12:30:00,27.93,28.04,27.88,28.01,167389.0,23.2399,23.3314,23.1983,23.3065,167389.0
2019-03-27 13:00:00,28.0,28.16,27.99,28.15,84065.0,23.2981,23.4313,23.2898,23.423,84065.0
2019-03-27 13:30:00,28.14,28.15,28.1,28.14,68871.0,23.4146,23.423,23.3813,23.4146,68871.0
2019-03-27 14:00:00,28.14,28.2,28.12,28.13,106438.0,23.4146,23.4646,23.398,23.4063,106438.0
2019-03-27 14:30:00,28.13,28.17,28.02,28.05,66462.0,23.4063,23.4396,23.3148,23.3397,66462.0
2019-03-27 15:00:00,28.05,28.14,28.03,28.14,134971.0,23.3397,23.4146,23.3231,23.4146,134971.0
2019-03-27 15:30:00,28.14,28.18,28.09,28.11,305840.0,23.4146,23.4479,23.373,23.3897,305840.0
2019-03-28 09:30:00,27.59,27.9,27.58,27.9,659865.0,22.957,23.2149,22.9487,23.2149,659865.0
2019-03-28 10:00:00,27.91,27.99,27.79,27.8,194560.0,23.2233,23.2898,23.1234,23.1317,194560.0
2019-03-28 10:30:00,27.81,27.84,27.76,27.79,198789.0,23.14,23.165,23.0984,23.1234,198789.0
2019-03-28 11:00:00,27.79,27.8,27.6,27.6,124864.0,23.1234,23.1317,22.9653,22.9653,124864.0
2019-03-28 11:30:00,27.61,27.71,27.55,27.6,189146.0,22.9736,23.0568,22.9237,22.9653,189146.0
2019-03-28 12:00:00,27.61,27.69,27.5,27.63,396050.0,22.9736,23.0402,22.8821,22.9903,396050.0
2019-03-28 12:30:00,27.64,27.74,27.61,27.73,165173.0,22.9986,23.0818,22.9736,23.0735,165173.0
2019-03-28 13:00:00,27.73,27.82,27.72,27.74,95963.0,23.0735,23.1484,23.0652,23.0818,95963.0
2019-03-28 13:30:00,27.74,27.81,27.72,27.81,61138.0,23.0818,23.14,23.0652,23.14,61138.0
2019-03-28 14:00:00,27.82,27.86,27.8,27.85,108968.0,23.1484,23.1816,23.1317,23.1733,108968.0
2019-03-28 14:30:00,27.84,27.84,27.76,27.82,78362.0,23.165,23.165,23.0984,23.1484,78362.0
2019-03-28 15:00:00,27.83,28.03,27.82,27.99,228378.0,23.1567,23.3231,23.1484,23.2898,228378.0
2019-03-28 15:30:00,27.99,28.0,27.92,27.95,342429.0,23.2898,23.2981,23.2316,23.2565,342429.0
2019-03-29 09:30:00,28.28,28.47,28.27,28.35,174304.0,23.5311,23.6892,23.5228,23.5894,174304.0
2019-03-29 10:00:00,28.34,28.38,28.18,28.22,65576.0,23.581,23.6143,23.4479,23.4812,65576.0
2019-03-29 10:30:00,28.25,28.26,28.03,28.1,54176.0,23.5062,23.5145,23.3231,23.3813,54176.0
2019-03-29 11:00:00,28.09,28.13,28.02,28.1,38612.0,23.373,23.4063,23.3148,23.3813,38612.0
2019-03-29 11:30:00,28.09,28.12,27.99,28.02,89941.0,23.373,23.398,23.2898,23.3148,89941.0
2019-03-29 12:00:00,28.01,28.13,27.99,28.12,47871.0,23.3065,23.4063,23.2898,23.398,47871.0
2019-03-29 12:30:00,28.13,28.17,28.11,28.17,31895.0,23.4063,23.4396,23.3897,23.4396,31895.0
2019-03-29 13:00:00,28.17,28.25,28.11,28.23,108691.0,23.4396,23.5062,23.3897,23.4895,108691.0
2019-03-29 13:30:00,28.23,28.28,28.22,28.25,56382.0,23.4895,23.5311,23.4812,23.5062,56382.0
2019-03-29 14:00:00,28.25,28.32,28.24,28.28,38705.0,23.5062,23.5644,23.4978,23.5311,38705.0
2019-03-29 14:30:00,28.28,28.35,28.24,28.34,44793.0,23.5311,23.5894,23.4978,23.581,44793.0
2019-03-29 15:00:00,28.34,28.36,28.27,28.28,61823.0,23.581,23.5977,23.5228,23.5311,61823.0
2019-03-29 15:30:00,28.28,28.31,28.23,28.26,271804.0,23.5311,23.5561,23.4895,23.5145,271804.0
2019-04-01 09:30:00,28.65,28.75,28.55,28.68,256778.0,23.839,23.9222,23.7558,23.864,256778.0
2019-04-01 10:00:00,28.69,28.84,28.66,28.84,187418.0,23.8723,23.9971,23.8473,23.9971,187418.0
2019-04-01 10:30:00,28.86,28.89,28.81,28.88,88494.0,24.0137,24.0387,23.9721,24.0304,88494.0
2019-04-01 11:00:00,28.88,28.92,28.82,28.85,91394.0,24.0304,24.0637,23.9804,24.0054,91394.0
2019-04-01 11:30:00,28.85,28.9,28.8,28.85,63831.0,24.0054,24.047,23.9638,24.0054,63831.0
2019-04-01 12:00:00,28.85,28.87,28.81,28.85,24398.0,24.0054,24.022,23.9721,24.0054,24398.0
2019-04-01 12:30:00,28.85,28.93,28.84,28.88,55601.0,24.0054,24.072,23.9971,24.0304,55601.0
2019-04-01 13:00:00,28.88,28.91,28.83,28.85,25569.0,24.0304,24.0553,23.9888,24.0054,25569.0
2019-04-01 13:30:00,28.85,28.9,28.85,28.87,43346.0,24.0054,24.047,24.0054,24.022,43346.0
2019-04-01 14:00:00,28.88,28.93,28.87,28.87,28639.0,24.0304,24.072,24.022,24.022,28639.0
2019-04-01 14:30:00,28.87,28.87,28.8,28.84,17682.0,24.022,24.022,23.9638,23.9971,17682.0
2019-04-01 15:00:00,28.82,28.88,28.8,28.85,39616.0,23.9804,24.0304,23.9638,24.0054,39616.0
2019-04-01 15:30:00,28.85,28.85,28.81,28.84,130857.0,24.0054,24.0054,23.9721,23.9971,130857.0
2019-04-02 09:30:00,28.75,28.86,28.67,28.86,146465.0,23.9222,24.0137,23.8556,24.0137,146465.0
2019-04-02 10:00:00,28.86,28.87,28.69,28.69,121343.0,24.0137,24.022,23.8723,23.8723,121343.0
2019-04-02 10:30:00,28.7,28.7,28.43,28.44,77146.0,23.8806,23.8806,23.6559,23.6643,77146.0
2019-04-02 11:00:00,28.43,28.54,28.38,28.52,120790.0,23.6559,23.7475,23.6143,23.7308,120790.0
2019-04-02 11:30:00,28.52,28.57,28.41,28.42,174030.0,23.7308,23.7724,23.6393,23.6476,174030.0
2019-04-02 12:00:00,28.42,28.42,28.26,28.3,87587.0,23.6476,23.6476,23.5145,23.5478,87587.0
2019-04-02 12:30:00,28.3,28.36,28.27,28.36,74835.0,23.5478,23.5977,23.5228,23.5977,74835.0
2019-04-02 13:00:00,28.35,28.5,28.35,28.44,81988.0,23.5894,23.7142,23.5894,23.6643,81988.0
2019-04-02 13:30:00,28.44,28.48,28.35,28.36,44489.0,23.6643,23.6975,23.5894,23.5977,44489.0
2019-04-02 14:00:00,28.36,28.42,28.34,28.36,42919.0,23.5977,23.6476,23.581,23.5977,42919.0
2019-04-02 14:30:00,28.36,28.38,28.32,28.37,58850.0,23.5977,23.6143,23.5644,23.606,58850.0
2019-04-02 15:00:00,28.37,28.38,28.32,28.33,64095.0,23.606,23.6143,23.5644,23.5727,64095.0
2019-04-02 15:30:00,28.33,28.42,28.32,28.41,237455.0,23.5727,23.6476,23.5644,23.6393,237455.0
2019-04-03 09:30:00,28.53,28.6,28.42,28.49,154565.0,23.7391,23.7974,23.6476,23.7059,154565.0
2019-04-03 10:00:00,28.5,28.59,28.46,28.52,71806.0,23.7142,23.7891,23.6809,23.7308,71806.0
2019-04-03 10:30:00,28.51,28.61,28.45,28.57,123296.0,23.7225,23.8057,23.6726,23.7724,123296.0
2019-04-03 11:00:00,28.57,28.59,28.39,28.44,65998.0,23.7724,23.7891,23.6226,23.6643,65998.0
2019-04-03 11:30:00,28.44,28.58,28.43,28.55,66556.0,23.6643,23.7807,23.6559,23.7558,66556.0
2019-04-03 12:00:00,28.57,28.62,28.53,28.54,32415.0,23.7724,23.814,23.7391,23.7475,32415.0
2019-04-03 12:30:00,28.53,28.55,28.45,28.46,107983.0,23.7391,23.7558,23.6726,23.6809,107983.0
2019-04-03 13:00:00,28.46,28.47,28.32,28.36,78504.0,23.6809,23.6892,23.5644,23.5977,78504.0
2019-04-03 13:30:00,28.34,28.35,28.26,28.28,74066.0,23.581,23.5894,23.5145,23.5311,74066.0
2019-04-03 14:00:00,28.28,28.31,28.24,28.31,60530.0,23.5311,23.5561,23.4978,23.5561,60530.0
2019-04-03 14:30:00,28.31,28.35,28.27,28.31,27266.0,23.5561,23.5894,23.5228,23.5561,27266.0
2019-04-03 15:00:00,28.3,28.36,28.26,28.33,49125.0,23.5478,23.5977,23.5145,23.5727,49125.0
2019-04-03 15:30:00,28.32,28.33,28.27,28.27,171612.0,23.5644,23.5727,23.5228,23.5228,171612.0
2019-04-04 09:30:00,27.97,28.03,27.92,27.98,166307.0,23.2732,23.3231,23.2316,23.2815,166307.0
2019-04-04 10:00:00,28.0,28.02,27.89,27.89,40904.0,23.2981,23.3148,23.2066,23.2066,40904.0
2019-04-04 10:30:00,27.89,27.97,27.85,27.92,28742.0,23.2066,23.2732,23.1733,23.2316,28742.0
2019-04-04 11:00:00,27.93,28.01,27.9,27.99,76546.0,23.2399,23.3065,23.2149,23.2898,76546.0
2019-04-04 11:30:00,27.99,28.15,27.93,28.13,103446.0,23.2898,23.423,23.2399,23.4063,103446.0
2019-04-04 12:00:00,28.14,28.16,28.05,28.13,53747.0,23.4146,23.4313,23.3397,23.4063,53747.0
2019-04-04 12:30:00,28.13,28.19,28.11,28.11,70270.0,23.4063,23.4562,23.3897,23.3897,70270.0
2019-04-04 13:00:00,28.12,28.15,28.09,28.14,22744.0,23.398,23.423,23.373,23.4146,22744.0
2019-04-04 13:30:00,28.15,28.17,28.13,28.16,37936.0,23.423,23.4396,23.4063,23.4313,37936.0
2019-04-04 14:00:00,28.16,28.24,28.14,28.22,94021.0,23.4313,23.4978,23.4146,23.4812,94021.0
2019-04-04 14:30:00,28.22,28.25,28.15,28.19,76343.0,23.4812,23.5062,23.423,23.4562,76343.0
2019-04-04 15:00:00,28.2,28.2,28.13,28.17,98585.0,23.4646,23.4646,23.4063,23.4396,98585.0
2019-04-04 15:30:00,28.17,28.23,28.15,28.21,173632.0,23.4396,23.4895,23.423,23.4729,173632.0
2019-04-05 09:30:00,28.43,28.59,28.42,28.58,229783.0,23.6559,23.7891,23.6476,23.7807,229783.0
2019-04-05 10:00:00,28.58,28.75,28.58,28.68,161801.0,23.7807,23.9222,23.7807,23.864,161801.0
2019-04-05 10:30:00,28.68,28.86,28.68,28.79,95197.0,23.864,24.0137,23.864,23.9555,95197.0
2019-04-05 11:00:00,28.8,28.88,28.79,28.86,98469.0,23.9638,24.0304,23.9555,24.0137,98469.0
2019-04-05 11:30:00,28.86,28.89,28.78,28.82,144193.0,24.0137,24.0387,23.9472,23.9804,144193.0
2019-04-05 12:00:00,28.82,28.85,28.72,28.76,47038.0,23.9804,24.0054,23.8972,23.9305,47038.0
2019-04-05 12:30:00,28.76,28.78,28.68,28.78,37729.0,23.9305,23.9472,23.864,23.9472,37729.0
2019-04-05 13:00:00,28.76,28.78,28.69,28.74,33462.0,23.9305,23.9472,23.8723,23.9139,33462.0
2019-04-05 13:30:00,28.73,28.81,28.71,28.81,29923.0,23.9056,23.9721,23.8889,23.9721,29923.0
2019-04-05 14:00:00,28.82,28.83,28.78,28.8,20328.0,23.9804,23.9888,23.9472,23.9638,20328.0
2019-04-05 14:30:00,28.8,28.84,28.77,28.82,46398.0,23.9638,23.9971,23.9388,23.9804,46398.0
2019-04-05 15:00:00,28.82,28.95,28.81,28.9,60297.0,23.9804,24.0886,23.9721,24.047,60297.0
2019-04-05 15:30:00,28.9,28.93,28.81,28.87,155237.0,24.047,24.072,23.9721,24.022,155237.0
2019-04-08 09:30:00,29.03,29.19,29.0,29.0,138103.0,24.1552,24.2883,24.1302,24.1302,138103.0
2019-04-08 10:00:00,29.0,29.21,28.99,29.15,78720.0,24.1302,24.305,24.1219,24.255,78720.0
2019-04-08 10:30:00,29.16,29.17,29.0,29.03,133122.0,24.2633,24.2717,24.1302,24.1552,133122.0
2019-04-08 11:00:00,29.05,29.08,28.97,29.05,102086.0,24.1718,24.1968,24.1053,24.1718,102086.0
2019-04-08 11:30:00,29.06,29.12,29.04,29.08,103712.0,24.1801,24.2301,24.1635,24.1968,103712.0
2019-04-08 12:00:00,29.08,29.1,28.99,29.03,49901.0,24.1968,24.2134,24.1219,24.1552,49901.0
2019-04-08 12:30:00,29.04,29.1,28.99,29.07,85912.0,24.1635,24.2134,24.1219,24.1885,85912.0
2019-04-08 13:00:00,29.07,29.15,29.04,29.09,88710.0,24.1885,24.255,24.1635,24.2051,88710.0
2019-04-08 13:30:00,29.09,29.1,29.03,29.05,67653.0,24.2051,24.2134,24.1552,24.1718,67653.0
2019-04-08 14:00:00,29.05,29.08,29.0,29.01,45025.0,24.1718,24.1968,24.1302,24.1385,45025.0
2019-04-08 14:30:00,29.0,29.03,28.97,29.01,30321.0,24.1302,24.1552,24.1053,24.1385,30321.0
2019-04-08 15:00:00,29.0,29.03,28.96,28.99,42696.0,24.1302,24.1552,24.0969,24.1219,42696.0
2019-04-08 15:30:00,28.99,29.08,28.96,29.06,198921.0,24.1219,24.1968,24.0969,24.1801,198921.0
2019-04-09 09:30:00,28.71,28.75,28.35,28.43,164327.0,23.8889,23.9222,23.5894,23.6559,164327.0
2019-04-09 10:00:00,28.44,28.5,28.37,28.48,67751.0,23.6643,23.7142,23.606,23.6975,67751.0
2019-04-09 10:30:00,28.49,28.5,28.36,28.46,76799.0,23.7059,23.7142,23.5977,23.6809,76799.0
2019-04-09 11:00:00,28.46,28.48,28.37,28.41,78701.0,23.6809,23.6975,23.606,23.6393,78701.0
2019-04-09 11:30:00,28.42,28.44,28.36,28.43,71319.0,23.6476,23.6643,23.5977,23.6559,71319.0
2019-04-09 12:00:00,28.43,28.53,28.43,28.48,34131.0,23.6559,23.7391,23.6559,23.6975,34131.0
2019-04-09 12:30:00,28.48,28.5,28.39,28.41,46902.0,23.6975,23.7142,23.6226,23.6393,46902.0
2019-04-09 13:00:00,28.4,28.43,28.39,28.41,22568.0,23.631,23.6559,23.6226,23.6393,22568.0
2019-04-09 13:30:00,28.4,28.45,28.38,28.45,17544.0,23.631,23.6726,23.6143,23.6726,17544.0
2019-04-09 14:00:00,28.44,28.44,28.39,28.4,25894.0,23.6643,23.6643,23.6226,23.631,25894.0
2019-04-09 14:30:00,28.4,28.43,28.31,28.33,60683.0,23.631,23.6559,23.5561,23.5727,60683.0
2019-04-09 15:00:00,28.33,28.36,28.26,28.27,53043.0,23.5727,23.5977,23.5145,23.5228,53043.0
2019-04-09 15:30:00,28.27,28.31,28.23,28.28,137564.0,23.5228,23.5561,23.4895,23.5311,137564.0
2019-04-10 09:30:00,28.34,28.41,28.23,28.38,119737.0,23.581,23.6393,23.4895,23.6143,119737.0
2019-04-10 10:00:00,28.38,28.47,28.29,28.34,89413.0,23.6143,23.6892,23.5394,23.581,89413.0
2019-04-10 10:30:00,28.34,28.38,28.21,28.21,63621.0,23.581,23.6143,23.4729,23.4729,63621.0
2019-04-10 11:00:00,28.22,28.25,28.18,28.25,87152.0,23.4812,23.5062,23.4479,23.5062,87152.0
2019-04-10 11:30:00,28.25,28.27,28.18,28.26,76578.0,23.5062,23.5228,23.4479,23.5145,76578.0
2019-04-10 12:00:00,28.26,28.32,28.22,28.3,214932.0,23.5145,23.5644,23.4812,23.5478,214932.0
2019-04-10 12:30:00,28.31,28.34,28.27,28.29,105416.0,23.5561,23.581,23.5228,23.5394,105416.0
2019-04-10 13:00:00,28.29,28.35,28.28,28.32,60200.0,23.5394,23.5894,23.5311,23.5644,60200.0
2019-04-10 13:30:00,28.31,28.33,28.28,28.3,56188.0,23.5561,23.5727,23.5311,23.5478,56188.0
2019-04-10 14:00:00,28.3,28.32,28.13,28.15,139656.0,23.5478,23.5644,23.4063,23.423,139656.0
2019-04-10 14:30:00,28.15,28.23,28.12,28.21,61845.0,23.423,23.4895,23.398,23.4729,61845.0
2019-04-10 15:00:00,28.21,28.25,28.18,28.19,91467.0,23.4729,23.5062,23.4479,23.4562,91467.0
2019-04-10 15:30:00,28.2,28.21,28.08,28.15,163537.0,23.4646,23.4729,23.3647,23.423,163537.0
2019-04-11 09:30:00,28.35,28.36,28.11,28.3,296598.0,23.5894,23.5977,23.3897,23.5478,296598.0
2019-04-11 10:00:00,28.3,28.36,28.28,28.3,122615.0,23.5478,23.5977,23.5311,23.5478,122615.0
2019-04-11 10:30:00,28.3,28.35,28.24,28.26,115699.0,23.5478,23.5894,23.4978,23.5145,115699.0
2019-04-11 11:00:00,28.25,28.26,28.1,28.12,199745.0,23.5062,23.5145,23.3813,23.398,199745.0
2019-04-11 11:30:00,28.12,28.12,27.95,27.99,168791.0,23.398,23.398,23.2565,23.2898,168791.0
2019-04-11 12:00:00,27.99,27.99,27.84,27.86,94153.0,23.2898,23.2898,23.165,23.1816,94153.0
2019-04-11 12:30:00,27.86,27.9,27.76,27.79,129207.0,23.1816,23.2149,23.0984,23.1234,129207.0
2019-04-11 13:00:00,27.79,27.85,27.77,27.79,73361.0,23.1234,23.1733,23.1068,23.1234,73361.0
2019-04-11 13:30:00,27.79,27.81,27.75,27.78,83014.0,23.1234,23.14,23.0901,23.1151,83014.0
2019-04-11 14:00:00,27.78,27.85,27.76,27.84,99017.0,23.1151,23.1733,23.0984,23.165,99017.0
2019-04-11 14:30:00,27.84,27.89,27.81,27.86,115967.0,23.165,23.2066,23.14,23.1816,115967.0
2019-04-11 15:00:00,27.86,27.91,27.85,27.89,129960.0,23.1816,23.2233,23.1733,23.2066,129960.0
2019-04-11 15:30:00,27.89,27.96,27.87,27.94,214257.0,23.2066,23.2649,23.19,23.2482,214257.0
2019-04-12 09:30:00,28.3,28.43,28.25,28.38,169009.0,23.5478,23.6559,23.5062,23.6143,169009.0
2019-04-12 10:00:00,28.38,28.38,28.23,28.28,105826.0,23.6143,23.6143,23.4895,23.5311,105826.0
2019-04-12 10:30:00,28.29,28.39,28.25,28.33,175000.0,23.5394,23.6226,23.5062,23.5727,175000.0
2019-04-12 11:00:00,28.35,28.43,28.31,28.42,117052.0,23.5894,23.6559,23.5561,23.6476,117052.0
2019-04-12 11:30:00,28.42,28.42,28.32,28.38,102889.0,23.6476,23.6476,23.5644,23.6143,102889.0
2019-04-12 12:00:00,28.38,28.45,28.37,28.45,44140.0,23.6143,23.6726,23.606,23.6726,44140.0
2019-04-12 12:30:00,28.45,28.47,28.42,28.44,84633.0,23.6726,23.6892,23.6476,23.6643,84633.0
2019-04-12 13:00:00,28.45,28.49,28.45,28.49,30879.0,23.6726,23.7059,23.6726,23.7059,30879.0
2019-04-12 13:30:00,28.49,28.52,28.48,28.49,60993.0,23.7059,23.7308,23.6975,23.7059,60993.0
2019-04-12 14:00:00,28.49,28.53,28.47,28.49,73961.0,23.7059,23.7391,23.6892,23.7059,73961.0
2019-04-12 14:30:00,28.48,28.5,28.38,28.38,184545.0,23.6975,23.7142,23.6143,23.6143,184545.0
2019-04-12 15:00:00,28.39,28.42,28.36,28.39,61014.0,23.6226,23.6476,23.5977,23.6226,61014.0
2019-04-12 15:30:00,28.39,28.39,28.32,28.38,299541.0,23.6226,23.6226,23.5644,23.6143,299541.0
2019-04-15 09:30:00,28.45,28.5,28.23,28.38,119331.0,23.6726,23.7142,23.4895,23.6143,119331.0
2019-04-15 10:00:00,28.37,28.56,28.37,28.49,105295.0,23.606,23.7641,23.606,23.7059,105295.0
2019-04-15 10:30:00,28.48,28.53,28.41,28.47,91162.0,23.6975,23.7391,23.6393,23.6892,91162.0
2019-04-15 11:00:00,28.48,28.49,28.41,28.47,106580.0,23.6975,23.7059,23.6393,23.6892,106580.0
2019-04-15 11:30:00,28.48,28.55,28.44,28.52,69906.0,23.6975,23.7558,23.6643,23.7308,69906.0
2019-04-15 12:00:00,28.51,28.53,28.48,28.52,29212.0,23.7225,23.7391,23.6975,23.7308,29212.0
2019-04-15 12:30:00,28.52,28.58,28.52,28.57,23610.0,23.7308,23.7807,23.7308,23.7724,23610.0
2019-04-15 13:00:00,28.58,28.6,28.56,28.59,45279.0,23.7807,23.7974,23.7641,23.7891,45279.0
2019-04-15 13:30:00,28.59,28.61,28.54,28.54,38677.0,23.7891,23.8057,23.7475,23.7475,38677.0
2019-04-15 14:00:00,28.54,28.55,28.49,28.5,38257.0,23.7475,23.7558,23.7059,23.7142,38257.0
2019-04-15 14:30:00,28.5,28.51,28.44,28.49,38384.0,23.7142,23.7225,23.6643,23.7059,38384.0
2019-04-15 15:00:00,28.5,28.52,28.44,28.45,71446.0,23.7142,23.7308,23.6643,23.6726,71446.0
2019-04-15 15:30:00,28.45,28.47,28.37,28.47,257824.0,23.6726,23.6892,23.606,23.6892,257824.0
2019-04-16 09:30:00,29.59,29.6,29.31,29.36,386903.0,24.6211,24.6295,24.3882,24.4298,386903.0
2019-04-16 10:00:00,29.36,29.58,29.35,29.51,193893.0,24.4298,24.6128,24.4214,24.5546,193893.0
2019-04-16 10:30:00,29.51,29.53,29.35,29.37,126047.0,24.5546,24.5712,24.4214,24.4381,126047.0
2019-04-16 11:00:00,29.38,29.5,29.37,29.41,105773.0,24.4464,24.5463,24.4381,24.4714,105773.0
2019-04-16 11:30:00,29.4,29.42,29.33,29.4,111714.0,24.463,24.4797,24.4048,24.463,111714.0
2019-04-16 12:00:00,29.41,29.45,29.4,29.42,38498.0,24.4714,24.5047,24.463,24.4797,38498.0
2019-04-16 12:30:00,29.42,29.47,29.41,29.45,43185.0,24.4797,24.5213,24.4714,24.5047,43185.0
2019-04-16 13:00:00,29.45,29.47,29.42,29.42,68111.0,24.5047,24.5213,24.4797,24.4797,68111.0
2019-04-16 13:30:00,29.42,29.48,29.39,29.48,120895.0,24.4797,24.5296,24.4547,24.5296,120895.0
2019-04-16 14:00:00,29.48,29.68,29.46,29.65,195987.0,24.5296,24.696,24.513,24.6711,195987.0
2019-04-16 14:30:00,29.65,29.67,29.55,29.56,48329.0,24.6711,24.6877,24.5879,24.5962,48329.0
2019-04-16 15:00:00,29.55,29.62,29.52,29.62,153096.0,24.5879,24.6461,24.5629,24.6461,153096.0
2019-04-16 15:30:00,29.62,29.62,29.43,29.47,330230.0,24.6461,24.6461,24.488,24.5213,330230.0
2019-04-17 09:30:00,29.79,29.87,29.76,29.84,197879.0,24.7876,24.8541,24.7626,24.8292,197879.0
2019-04-17 10:00:00,29.83,29.83,29.62,29.74,63441.0,24.8208,24.8208,24.6461,24.746,63441.0
2019-04-17 10:30:00,29.73,29.83,29.71,29.76,65174.0,24.7376,24.8208,24.721,24.7626,65174.0
2019-04-17 11:00:00,29.76,29.83,29.69,29.72,92284.0,24.7626,24.8208,24.7043,24.7293,92284.0
2019-04-17 11:30:00,29.71,29.75,29.65,29.65,86808.0,24.721,24.7543,24.6711,24.6711,86808.0
2019-04-17 12:00:00,29.64,29.65,29.5,29.52,134185.0,24.6627,24.6711,24.5463,24.5629,134185.0
2019-04-17 12:30:00,29.52,29.55,29.49,29.5,50271.0,24.5629,24.5879,24.5379,24.5463,50271.0
2019-04-17 13:00:00,29.5,29.53,29.46,29.49,69351.0,24.5463,24.5712,24.513,24.5379,69351.0
2019-04-17 13:30:00,29.48,29.51,29.39,29.4,70374.0,24.5296,24.5546,24.4547,24.463,70374.0
2019-04-17 14:00:00,29.39,29.41,29.3,29.32,43495.0,24.4547,24.4714,24.3798,24.3965,43495.0
2019-04-17 14:30:00,29.32,29.34,29.12,29.21,232665.0,24.3965,24.4131,24.2301,24.305,232665.0
2019-04-17 15:00:00,29.21,29.31,29.21,29.26,75312.0,24.305,24.3882,24.305,24.3466,75312.0
2019-04-17 15:30:00,29.26,29.45,29.24,29.44,317929.0,24.3466,24.5047,24.3299,24.4963,317929.0
2019-04-18 09:30:00,29.55,29.61,29.49,29.53,132013.0,24.5879,24.6378,24.5379,24.5712,132013.0
2019-04-18 10:00:00,29.52,29.52,29.39,29.42,53108.0,24.5629,24.5629,24.4547,24.4797,53108.0
2019-04-18 10:30:00,29.43,29.44,29.26,29.31,89013.0,24.488,24.4963,24.3466,24.3882,89013.0
2019-04-18 11:00:00,29.31,29.35,29.24,29.28,99712.0,24.3882,24.4214,24.3299,24.3632,99712.0
2019-04-18 11:30:00,29.28,29.38,29.28,29.36,88089.0,24.3632,24.4464,24.3632,24.4298,88089.0
2019-04-18 12:00:00,29.37,29.37,29.26,29.29,28008.0,24.4381,24.4381,24.3466,24.3715,28008.0
2019-04-18 12:30:00,29.29,29.37,29.25,29.37,17002.0,24.3715,24.4381,24.3382,24.4381,17002.0
2019-04-18 13:00:00,29.38,29.39,29.28,29.28,11859.0,24.4464,24.4547,24.3632,24.3632,11859.0
2019-04-18 13:30:00,29.29,29.34,29.28,29.32,10011.0,24.3715,24.4131,24.3632,24.3965,10011.0
2019-04-18 14:00:00,29.33,29.38,29.25,29.38,58799.0,24.4048,24.4464,24.3382,24.4464,58799.0
2019-04-18 14:30:00,29.37,29.41,29.34,29.4,24171.0,24.4381,24.4714,24.4131,24.463,24171.0
2019-04-18 15:00:00,29.41,29.43,29.36,29.41,14932.0,24.4714,24.488,24.4298,24.4714,14932.0
2019-04-18 15:30:00,29.4,29.41,29.31,29.32,94218.0,24.463,24.4714,24.3882,24.3965,94218.0
2019-04-22 09:30:00,29.48,29.73,29.38,29.5,76790.0,24.5296,24.7376,24.4464,24.5463,76790.0
2019-04-22 10:00:00,29.52,29.65,29.47,29.63,109527.0,24.5629,24.6711,24.5213,24.6544,109527.0
2019-04-22 10:30:00,29.63,29.66,29.51,29.61,56644.0,24.6544,24.6794,24.5546,24.6378,56644.0
2019-04-22 11:00:00,29.6,29.86,29.57,29.85,114022.0,24.6295,24.8458,24.6045,24.8375,114022.0
2019-04-22 11:30:00,29.84,29.95,29.8,29.91,74674.0,24.8292,24.9207,24.7959,24.8874,74674.0
2019-04-22 12:00:00,29.91,30.01,29.9,30.01,42258.0,24.8874,24.9706,24.8791,24.9706,42258.0
2019-04-22 12:30:00,30.02,30.08,30.01,30.08,34032.0,24.9789,25.0289,24.9706,25.0289,34032.0
2019-04-22 13:00:00,30.07,30.1,29.99,30.01,45776.0,25.0205,25.0455,24.954,24.9706,45776.0
2019-04-22 13:30:00,30.01,30.14,29.98,30.09,82303.0,24.9706,25.0788,24.9457,25.0372,82303.0
2019-04-22 14:00:00,30.09,30.1,29.99,30.03,65413.0,25.0372,25.0455,24.954,24.9873,65413.0
2019-04-22 14:30:00,30.02,30.03,29.97,29.99,72718.0,24.9789,24.9873,24.9373,24.954,72718.0
2019-04-22 15:00:00,29.98,30.03,29.96,30.01,55500.0,24.9457,24.9873,24.929,24.9706,55500.0
2019-04-22 15:30:00,30.01,30.13,30.0,30.11,301065.0,24.9706,25.0705,24.9623,25.0538,301065.0
2019-04-23 09:30:00,30.15,30.29,30.1,30.25,133238.0,25.0871,25.2036,25.0455,25.1703,133238.0
2019-04-23 10:00:00,30.25,30.26,30.06,30.1,216008.0,25.1703,25.1786,25.0122,25.0455,216008.0
2019-04-23 10:30:00,30.11,30.26,30.09,30.25,62829.0,25.0538,25.1786,25.0372,25.1703,62829.0
2019-04-23 11:00:00,30.25,30.29,30.18,30.22,99166.0,25.1703,25.2036,25.1121,25.1453,99166.0
2019-04-23 11:30:00,30.21,30.28,30.18,30.26,70335.0,25.137,25.1953,25.1121,25.1786,70335.0
2019-04-23 12:00:00,30.27,30.31,30.25,30.26,42970.0,25.187,25.2202,25.1703,25.1786,42970.0
2019-04-23 12:30:00,30.25,30.32,30.23,30.31,43398.0,25.1703,25.2286,25.1537,25.2202,43398.0
2019-04-23 13:00:00,30.31,30.32,30.24,30.25,28690.0,25.2202,25.2286,25.162,25.1703,28690.0
2019-04-23 13:30:00,30.25,30.26,30.2,30.26,33743.0,25.1703,25.1786,25.1287,25.1786,33743.0
2019-04-23 14:00:00,30.25,30.31,30.23,30.24,190961.0,25.1703,25.2202,25.1537,25.162,190961.0
2019-04-23 14:30:00,30.24,30.31,30.18,30.28,158285.0,25.162,25.2202,25.1121,25.1953,158285.0
2019-04-23 15:00:00,30.28,30.31,30.24,30.26,363345.0,25.1953,25.2202,25.162,25.1786,363345.0
2019-04-23 15:30:00,30.26,30.28,30.11,30.23,616202.0,25.1786,25.1953,25.0538,25.1537,616202.0
2019-04-24 09:30:00,30.08,30.08,29.7,29.76,214157.0,25.0289,25.0289,24.7127,24.7626,214157.0
2019-04-24 10:00:00,29.75,29.75,29.55,29.74,205627.0,24.7543,24.7543,24.5879,24.746,205627.0
2019-04-24 10:30:00,29.75,29.77,29.57,29.63,117091.0,24.7543,24.7709,24.6045,24.6544,117091.0
2019-04-24 11:00:00,29.63,29.63,29.54,29.56,82251.0,24.6544,24.6544,24.5795,24.5962,82251.0
2019-04-24 11:30:00,29.56,29.58,29.48,29.5,38207.0,24.5962,24.6128,24.5296,24.5463,38207.0
2019-04-24 12:00:00,29.49,29.5,29.43,29.43,28714.0,24.5379,24.5463,24.488,24.488,28714.0
2019-04-24 12:30:00,29.43,29.43,29.35,29.35,42706.0,24.488,24.488,24.4214,24.4214,42706.0
2019-04-24 13:00:00,29.34,29.35,29.3,29.33,47199.0,24.4131,24.4214,24.3798,24.4048,47199.0
2019-04-24 13:30:00,29.34,29.35,29.22,29.23,68996.0,24.4131,24.4214,24.3133,24.3216,68996.0
2019-04-24 14:00:00,29.22,29.25,29.16,29.17,39791.0,24.3133,24.3382,24.2633,24.2717,39791.0
2019-04-24 14:30:00,29.16,29.2,29.13,29.14,70178.0,24.2633,24.2966,24.2384,24.2467,70178.0
2019-04-24 15:00:00,29.14,29.16,29.1,29.15,57431.0,24.2467,24.2633,24.2134,24.255,57431.0
2019-04-24 15:30:00,29.16,29.17,29.1,29.15,273865.0,24.2633,24.2717,24.2134,24.255,273865.0
2019-04-25 09:30:00,28.74,28.8,28.6,28.69,205257.0,23.9139,23.9638,23.7974,23.8723,205257.0
2019-04-25 10:00:00,28.7,28.76,28.59,28.64,90435.0,23.8806,23.9305,23.7891,23.8307,90435.0
2019-04-25 10:30:00,28.62,28.66,28.53,28.55,142149.0,23.814,23.8473,23.7391,23.7558,142149.0
2019-04-25 11:00:00,28.55,28.82,28.54,28.8,122322.0,23.7558,23.9804,23.7475,23.9638,122322.0
2019-04-25 11:30:00,28.8,28.8,28.71,28.76,69354.0,23.9638,23.9638,23.8889,23.9305,69354.0
2019-04-25 12:00:00,28.75,28.77,28.47,28.49,205277.0,23.9222,23.9388,23.6892,23.7059,205277.0
2019-04-25 12:30:00,28.5,28.55,28.48,28.51,115049.0,23.7142,23.7558,23.6975,23.7225,115049.0
2019-04-25 13:00:00,28.51,28.53,28.46,28.49,55773.0,23.7225,23.7391,23.6809,23.7059,55773.0
2019-04-25 13:30:00,28.48,28.5,28.41,28.45,48424.0,23.6975,23.7142,23.6393,23.6726,48424.0
2019-04-25 14:00:00,28.45,28.47,28.37,28.41,53524.0,23.6726,23.6892,23.606,23.6393,53524.0
2019-04-25 14:30:00,28.42,28.44,28.33,28.44,73398.0,23.6476,23.6643,23.5727,23.6643,73398.0
2019-04-25 15:00:00,28.44,28.46,28.36,28.43,65513.0,23.6643,23.6809,23.5977,23.6559,65513.0
2019-04-25 15:30:00,28.43,28.45,28.31,28.34,360691.0,23.6559,23.6726,23.5561,23.581,360691.0
2019-04-26 09:30:00,27.98,28.15,27.88,27.99,205037.0,23.2815,23.423,23.1983,23.2898,205037.0
2019-04-26 10:00:00,27.99,28.03,27.91,28.01,96231.0,23.2898,23.3231,23.2233,23.3065,96231.0
2019-04-26 10:30:00,28.01,28.05,27.89,27.89,131219.0,23.3065,23.3397,23.2066,23.2066,131219.0
2019-04-26 11:00:00,27.9,28.03,27.86,28.03,282856.0,23.2149,23.3231,23.1816,23.3231,282856.0
2019-04-26 11:30:00,28.04,28.19,27.91,28.13,297112.0,23.3314,23.4562,23.2233,23.4063,297112.0
2019-04-26 12:00:00,28.13,28.29,28.13,28.2,153711.0,23.4063,23.5394,23.4063,23.4646,153711.0
2019-04-26 12:30:00,28.2,28.21,28.11,28.13,47806.0,23.4646,23.4729,23.3897,23.4063,47806.0
2019-04-26 13:00:00,28.13,28.18,28.12,28.15,37638.0,23.4063,23.4479,23.398,23.423,37638.0
2019-04-26 13:30:00,28.16,28.22,28.12,28.15,62371.0,23.4313,23.4812,23.398,23.423,62371.0
2019-04-26 14:00:00,28.15,28.2,28.12,28.16,66550.0,23.423,23.4646,23.398,23.4313,66550.0
2019-04-26 14:30:00,28.16,28.17,28.03,28.05,84937.0,23.4313,23.4396,23.3231,23.3397,84937.0
2019-04-26 15:00:00,28.06,28.11,28.0,28.02,139559.0,23.3481,23.3897,23.2981,23.3148,139559.0
2019-04-26 15:30:00,28.02,28.12,27.99,28.11,343882.0,23.3148,23.398,23.2898,23.3897,343882.0
2019-04-29 09:30:00,27.63,27.74,27.58,27.7,275253.0,22.9903,23.0818,22.9487,23.0485,275253.0
2019-04-29 10:00:00,27.7,27.83,27.67,27.71,164161.0,23.0485,23.1567,23.0236,23.0568,164161.0
2019-04-29 10:30:00,27.72,27.82,27.72,27.78,56085.0,23.0652,23.1484,23.0652,23.1151,56085.0
2019-04-29 11:00:00,27.78,27.8,27.75,27.75,52728.0,23.1151,23.1317,23.0901,23.0901,52728.0
2019-04-29 11:30:00,27.76,27.81,27.72,27.79,78134.0,23.0984,23.14,23.0652,23.1234,78134.0
2019-04-29 12:00:00,27.79,27.88,27.76,27.88,43052.0,23.1234,23.1983,23.0984,23.1983,43052.0
2019-04-29 12:30:00,27.89,27.9,27.84,27.9,48660.0,23.2066,23.2149,23.165,23.2149,48660.0
2019-04-29 13:00:00,27.9,27.91,27.88,27.91,42796.0,23.2149,23.2233,23.1983,23.2233,42796.0
2019-04-29 13:30:00,27.91,27.93,27.88,27.89,31624.0,23.2233,23.2399,23.1983,23.2066,31624.0
2019-04-29 14:00:00,27.89,27.9,27.83,27.86,51158.0,23.2066,23.2149,23.1567,23.1816,51158.0
2019-04-29 14:30:00,27.85,27.85,27.77,27.79,57181.0,23.1733,23.1733,23.1068,23.1234,57181.0
2019-04-29 15:00:00,27.79,27.88,27.78,27.82,95551.0,23.1234,23.1983,23.1151,23.1484,95551.0
2019-04-29 15:30:00,27.82,27.91,27.82,27.85,155671.0,23.1484,23.2233,23.1484,23.1733,155671.0
2019-04-30 09:30:00,28.02,28.03,27.85,27.88,130316.0,23.3148,23.3231,23.1733,23.1983,130316.0
2019-04-30 10:00:00,27.86,27.87,27.78,27.87,85796.0,23.1816,23.19,23.1151,23.19,85796.0
2019-04-30 10:30:00,27.88,27.93,27.78,27.79,102059.0,23.1983,23.2399,23.1151,23.1234,102059.0
2019-04-30 11:00:00,27.79,27.79,27.68,27.76,101319.0,23.1234,23.1234,23.0319,23.0984,101319.0
2019-04-30 11:30:00,27.76,27.86,27.73,27.83,93819.0,23.0984,23.1816,23.0735,23.1567,93819.0
2019-04-30 12:00:00,27.83,27.93,27.78,27.81,74757.0,23.1567,23.2399,23.1151,23.14,74757.0
2019-04-30 12:30:00,27.81,27.82,27.74,27.75,33670.0,23.14,23.1484,23.0818,23.0901,33670.0
2019-04-30 13:00:00,27.75,27.78,27.71,27.74,48973.0,23.0901,23.1151,23.0568,23.0818,48973.0
2019-04-30 13:30:00,27.73,27.83,27.72,27.75,50774.0,23.0735,23.1567,23.0652,23.0901,50774.0
2019-04-30 14:00:00,27.75,27.84,27.75,27.82,57662.0,23.0901,23.165,23.0901,23.1484,57662.0
2019-04-30 14:30:00,27.81,27.87,27.76,27.8,125244.0,23.14,23.19,23.0984,23.1317,125244.0
2019-04-30 15:00:00,27.8,27.83,27.76,27.8,106469.0,23.1317,23.1567,23.0984,23.1317,106469.0
2019-04-30 15:30:00,27.79,27.83,27.75,27.75,237109.0,23.1234,23.1567,23.0901,23.0901,237109.0
2019-05-01 09:30:00,27.78,27.97,27.71,27.71,86137.0,23.1151,23.2732,23.0568,23.0568,86137.0
2019-05-01 10:00:00,27.69,27.72,27.53,27.58,67970.0,23.0402,23.0652,22.9071,22.9487,67970.0
2019-05-01 10:30:00,27.53,27.57,27.41,27.42,136213.0,22.9071,22.9403,22.8072,22.8155,136213.0
2019-05-01 11:00:00,27.42,27.54,27.4,27.54,45782.0,22.8155,22.9154,22.7989,22.9154,45782.0
2019-05-01 11:30:00,27.53,27.65,27.53,27.59,32079.0,22.9071,23.0069,22.9071,22.957,32079.0
2019-05-01 12:00:00,27.58,27.58,27.52,27.55,21565.0,22.9487,22.9487,22.8987,22.9237,21565.0
2019-05-01 12:30:00,27.56,27.58,27.47,27.55,59570.0,22.932,22.9487,22.8571,22.9237,59570.0
2019-05-01 13:00:00,27.56,27.58,27.49,27.53,24468.0,22.932,22.9487,22.8738,22.9071,24468.0
2019-05-01 13:30:00,27.54,27.55,27.5,27.5,17965.0,22.9154,22.9237,22.8821,22.8821,17965.0
2019-05-01 14:00:00,27.52,27.67,27.52,27.56,61940.0,22.8987,23.0236,22.8987,22.932,61940.0
2019-05-01 14:30:00,27.56,27.6,27.27,27.45,100011.0,22.932,22.9653,22.6907,22.8405,100011.0
2019-05-01 15:00:00,27.44,27.44,27.3,27.32,52009.0,22.8322,22.8322,22.7157,22.7323,52009.0
2019-05-01 15:30:00,27.32,27.32,27.07,27.1,253091.0,22.7323,22.7323,22.5243,22.5493,253091.0
2019-05-02 09:30:00,27.05,27.06,26.83,26.97,272430.0,22.5077,22.516,22.3246,22.4411,272430.0
2019-05-02 10:00:00,26.97,27.03,26.92,26.94,183293.0,22.4411,22.491,22.3995,22.4161,183293.0
2019-05-02 10:30:00,26.95,26.98,26.81,26.84,101392.0,22.4245,22.4494,22.308,22.3329,101392.0
2019-05-02 11:00:00,26.83,26.91,26.74,26.8,116583.0,22.3246,22.3912,22.2497,22.2996,116583.0
2019-05-02 11:30:00,26.81,26.91,26.72,26.76,70905.0,22.308,22.3912,22.2331,22.2664,70905.0
2019-05-02 12:00:00,26.77,26.82,26.72,26.78,53895.0,22.2747,22.3163,22.2331,22.283,53895.0
2019-05-02 12:30:00,26.78,26.89,26.76,26.86,67096.0,22.283,22.3745,22.2664,22.3496,67096.0
2019-05-02 13:00:00,26.86,26.91,26.81,26.89,48326.0,22.3496,22.3912,22.308,22.3745,48326.0
2019-05-02 13:30:00,26.9,26.91,26.85,26.87,47696.0,22.3829,22.3912,22.3413,22.3579,47696.0
2019-05-02 14:00:00,26.87,26.87,26.7,26.71,140095.0,22.3579,22.3579,22.2164,22.2248,140095.0
2019-05-02 14:30:00,26.71,26.81,26.7,26.75,133424.0,22.2248,22.308,22.2164,22.258,133424.0
2019-05-02 15:00:00,26.74,26.76,26.67,26.71,116848.0,22.2497,22.2664,22.1915,22.2248,116848.0
2019-05-02 15:30:00,26.71,26.87,26.7,26.85,621000.0,22.2248,22.3579,22.2164,22.3413,621000.0
2019-05-03 09:30:00,26.76,27.18,26.74,27.03,426063.0,22.2664,22.6158,22.2497,22.491,426063.0
2019-05-03 10:00:00,27.01,27.14,26.91,27.1,178139.0,22.4744,22.5826,22.3912,22.5493,178139.0
2019-05-03 10:30:00,27.1,27.14,27.05,27.1,183123.0,22.5493,22.5826,22.5077,22.5493,183123.0
2019-05-03 11:00:00,27.11,27.24,27.1,27.21,111639.0,22.5576,22.6658,22.5493,22.6408,111639.0
2019-05-03 11:30:00,27.21,27.25,27.1,27.17,93630.0,22.6408,22.6741,22.5493,22.6075,93630.0
2019-05-03 12:00:00,27.16,27.2,27.11,27.12,46442.0,22.5992,22.6325,22.5576,22.5659,46442.0
2019-05-03 12:30:00,27.13,27.28,27.13,27.27,50150.0,22.5742,22.699,22.5742,22.6907,50150.0
2019-05-03 13:00:00,27.26,27.33,27.22,27.29,49379.0,22.6824,22.7406,22.6491,22.7074,49379.0
2019-05-03 13:30:00,27.29,27.32,27.25,27.3,58317.0,22.7074,22.7323,22.6741,22.7157,58317.0
2019-05-03 14:00:00,27.3,27.39,27.27,27.39,62735.0,22.7157,22.7906,22.6907,22.7906,62735.0
2019-05-03 14:30:00,27.39,27.45,27.34,27.4,87722.0,22.7906,22.8405,22.749,22.7989,87722.0
2019-05-03 15:00:00,27.4,27.43,27.37,27.41,42420.0,22.7989,22.8239,22.7739,22.8072,42420.0
2019-05-03 15:30:00,27.41,27.47,27.35,27.35,270281.0,22.8072,22.8571,22.7573,22.7573,270281.0
2019-05-06 09:30:00,26.64,26.88,26.63,26.88,208727.0,22.1665,22.3662,22.1582,22.3662,208727.0
2019-05-06 10:00:00,26.86,27.03,26.83,26.89,169755.0,22.3496,22.491,22.3246,22.3745,169755.0
2019-05-06 10:30:00,26.9,26.91,26.75,26.88,102773.0,22.3829,22.3912,22.258,22.3662,102773.0
2019-05-06 11:00:00,26.87,26.95,26.82,26.91,166837.0,22.3579,22.4245,22.3163,22.3912,166837.0
2019-05-06 11:30:00,26.91,26.97,26.86,26.9,73987.0,22.3912,22.4411,22.3496,22.3829,73987.0
2019-05-06 12:00:00,26.91,27.08,26.9,27.06,133525.0,22.3912,22.5326,22.3829,22.516,133525.0
2019-05-06 12:30:00,27.07,27.11,27.02,27.08,104626.0,22.5243,22.5576,22.4827,22.5326,104626.0
2019-05-06 13:00:00,27.07,27.11,27.01,27.09,71992.0,22.5243,22.5576,22.4744,22.541,71992.0
2019-05-06 13:30:00,27.09,27.25,27.07,27.23,79995.0,22.541,22.6741,22.5243,22.6574,79995.0
2019-05-06 14:00:00,27.22,27.26,27.19,27.24,59462.0,22.6491,22.6824,22.6242,22.6658,59462.0
2019-05-06 14:30:00,27.24,27.3,27.18,27.27,87448.0,22.6658,22.7157,22.6158,22.6907,87448.0
2019-05-06 15:00:00,27.27,27.36,27.26,27.33,95703.0,22.6907,22.7656,22.6824,22.7406,95703.0
2019-05-06 15:30:00,27.33,27.34,27.12,27.18,301310.0,22.7406,22.749,22.5659,22.6158,301310.0
2019-05-07 09:30:00,26.7,26.76,26.49,26.49,135540.0,22.2164,22.2664,22.0417,22.0417,135540.0
2019-05-07 10:00:00,26.5,26.53,26.41,26.49,141611.0,22.05,22.075,21.9751,22.0417,141611.0
2019-05-07 10:30:00,26.48,26.49,26.27,26.27,141004.0,22.0334,22.0417,21.8586,21.8586,141004.0
2019-05-07 11:00:00,26.27,26.36,26.26,26.35,145377.0,21.8586,21.9335,21.8503,21.9252,145377.0
2019-05-07 11:30:00,26.35,26.39,26.28,26.31,64631.0,21.9252,21.9585,21.867,21.8919,64631.0
2019-05-07 12:00:00,26.29,26.38,26.25,26.37,55258.0,21.8753,21.9502,21.842,21.9419,55258.0
2019-05-07 12:30:00,26.37,26.41,26.33,26.35,61268.0,21.9419,21.9751,21.9086,21.9252,61268.0
2019-05-07 13:00:00,26.34,26.35,26.26,26.26,60543.0,21.9169,21.9252,21.8503,21.8503,60543.0
2019-05-07 13:30:00,26.25,26.27,26.19,26.24,52606.0,21.842,21.8586,21.7921,21.8337,52606.0
2019-05-07 14:00:00,26.24,26.27,26.2,26.21,65130.0,21.8337,21.8586,21.8004,21.8087,65130.0
2019-05-07 14:30:00,26.21,26.42,26.19,26.39,103214.0,21.8087,21.9835,21.7921,21.9585,103214.0
2019-05-07 15:00:00,26.39,26.48,26.36,26.41,81590.0,21.9585,22.0334,21.9335,21.9751,81590.0
2019-05-07 15:30:00,26.41,26.5,26.31,26.46,224037.0,21.9751,22.05,21.8919,22.0167,224037.0
2019-05-08 09:30:00,26.72,26.83,26.69,26.76,171387.0,22.2331,22.3246,22.2081,22.2664,171387.0
2019-05-08 10:00:00,26.76,26.83,26.71,26.78,62459.0,22.2664,22.3246,22.2248,22.283,62459.0
2019-05-08 10:30:00,26.79,26.9,26.74,26.83,149376.0,22.2913,22.3829,22.2497,22.3246,149376.0
2019-05-08 11:00:00,26.84,27.03,26.82,26.9,104095.0,22.3329,22.491,22.3163,22.3829,104095.0
2019-05-08 11:30:00,26.9,26.99,26.86,26.95,74099.0,22.3829,22.4577,22.3496,22.4245,74099.0
2019-05-08 12:00:00,26.95,26.95,26.82,26.85,23213.0,22.4245,22.4245,22.3163,22.3413,23213.0
2019-05-08 12:30:00,26.82,26.9,26.79,26.9,47763.0,22.3163,22.3829,22.2913,22.3829,47763.0
2019-05-08 13:00:00,26.9,26.91,26.83,26.86,29872.0,22.3829,22.3912,22.3246,22.3496,29872.0
2019-05-08 13:30:00,26.86,26.9,26.85,26.86,24005.0,22.3496,22.3829,22.3413,22.3496,24005.0
2019-05-08 14:00:00,26.86,26.87,26.76,26.8,36494.0,22.3496,22.3579,22.2664,22.2996,36494.0
2019-05-08 14:30:00,26.8,26.86,26.8,26.84,28969.0,22.2996,22.3496,22.2996,22.3329,28969.0
2019-05-08 15:00:00,26.84,26.89,26.81,26.86,38074.0,22.3329,22.3745,22.308,22.3496,38074.0
2019-05-08 15:30:00,26.86,26.91,26.8,26.83,119899.0,22.3496,22.3912,22.2996,22.3246,119899.0
2019-05-09 09:30:00,26.3,26.42,26.26,26.34,162390.0,21.8836,21.9835,21.8503,21.9169,162390.0
2019-05-09 10:00:00,26.34,26.38,26.29,26.38,60185.0,21.9169,21.9502,21.8753,21.9502,60185.0
2019-05-09 10:30:00,26.37,26.47,26.34,26.36,71200.0,21.9419,22.0251,21.9169,21.9335,71200.0
2019-05-09 11:00:00,26.37,26.53,26.35,26.42,103698.0,21.9419,22.075,21.9252,21.9835,103698.0
2019-05-09 11:30:00,26.43,26.52,26.42,26.49,63960.0,21.9918,22.0667,21.9835,22.0417,63960.0
2019-05-09 12:00:00,26.49,26.56,26.45,26.55,55963.0,22.0417,22.0999,22.0084,22.0916,55963.0
2019-05-09 12:30:00,26.56,26.73,26.56,26.64,71019.0,22.0999,22.2414,22.0999,22.1665,71019.0
2019-05-09 13:00:00,26.64,26.71,26.63,26.67,35012.0,22.1665,22.2248,22.1582,22.1915,35012.0
2019-05-09 13:30:00,26.68,26.72,26.67,26.68,57188.0,22.1998,22.2331,22.1915,22.1998,57188.0
2019-05-09 14:00:00,26.69,26.77,26.67,26.74,32314.0,22.2081,22.2747,22.1915,22.2497,32314.0
2019-05-09 14:30:00,26.73,26.76,26.65,26.67,38316.0,22.2414,22.2664,22.1748,22.1915,38316.0
2019-05-09 15:00:00,26.67,26.68,26.58,26.64,59535.0,22.1915,22.1998,22.1166,22.1665,59535.0
2019-05-09 15:30:00,26.64,26.74,26.64,26.71,218869.0,22.1665,22.2497,22.1665,22.2248,218869.0
2019-05-10 09:30:00,26.6,26.7,26.52,26.53,123767.0,22.1332,22.2164,22.0667,22.075,123767.0
2019-05-10 10:00:00,26.54,26.55,26.36,26.37,74040.0,22.0833,22.0916,21.9335,21.9419,74040.0
2019-05-10 10:30:00,26.37,26.38,26.22,26.28,167297.0,21.9419,21.9502,21.817,21.867,167297.0
2019-05-10 11:00:00,26.28,26.37,26.23,26.33,100521.0,21.867,21.9419,21.8254,21.9086,100521.0
2019-05-10 11:30:00,26.34,26.34,26.18,26.24,86888.0,21.9169,21.9169,21.7838,21.8337,86888.0
2019-05-10 12:00:00,26.25,26.36,26.17,26.35,90902.0,21.842,21.9335,21.7754,21.9252,90902.0
2019-05-10 12:30:00,26.35,26.43,26.33,26.41,81584.0,21.9252,21.9918,21.9086,21.9751,81584.0
2019-05-10 13:00:00,26.41,26.49,26.39,26.46,51073.0,21.9751,22.0417,21.9585,22.0167,51073.0
2019-05-10 13:30:00,26.46,26.55,26.45,26.48,48224.0,22.0167,22.0916,22.0084,22.0334,48224.0
2019-05-10 14:00:00,26.48,26.53,26.38,26.43,62435.0,22.0334,22.075,21.9502,21.9918,62435.0
2019-05-10 14:30:00,26.43,26.5,26.4,26.47,29478.0,21.9918,22.05,21.9668,22.0251,29478.0
2019-05-10 15:00:00,26.48,26.61,26.47,26.59,65415.0,22.0334,22.1416,22.0251,22.1249,65415.0
2019-05-10 15:30:00,26.6,26.6,26.46,26.52,134835.0,22.1332,22.1332,22.0167,22.0667,134835.0
2019-05-13 09:30:00,26.36,26.55,26.27,26.38,196000.0,21.9335,22.0916,21.8586,21.9502,196000.0
2019-05-13 10:00:00,26.38,26.38,26.24,26.3,119482.0,21.9502,21.9502,21.8337,21.8836,119482.0
2019-05-13 10:30:00,26.29,26.36,26.23,26.3,73706.0,21.8753,21.9335,21.8254,21.8836,73706.0
2019-05-13 11:00:00,26.3,26.32,26.09,26.14,103439.0,21.8836,21.9003,21.7089,21.7505,103439.0
2019-05-13 11:30:00,26.16,26.17,25.97,26.03,77001.0,21.7671,21.7754,21.609,21.6589,77001.0
2019-05-13 12:00:00,26.02,26.05,25.93,25.97,72878.0,21.6506,21.6756,21.5757,21.609,72878.0
2019-05-13 12:30:00,25.98,26.02,25.94,25.98,59548.0,21.6173,21.6506,21.5841,21.6173,59548.0
2019-05-13 13:00:00,25.98,26.06,25.95,26.04,73424.0,21.6173,21.6839,21.5924,21.6673,73424.0
2019-05-13 13:30:00,26.04,26.15,26.03,26.14,49750.0,21.6673,21.7588,21.6589,21.7505,49750.0
2019-05-13 14:00:00,26.14,26.25,26.12,26.21,73675.0,21.7505,21.842,21.7338,21.8087,73675.0
2019-05-13 14:30:00,26.21,26.24,26.15,26.2,59691.0,21.8087,21.8337,21.7588,21.8004,59691.0
2019-05-13 15:00:00,26.2,26.23,26.09,26.11,69747.0,21.8004,21.8254,21.7089,21.7255,69747.0
2019-05-13 15:30:00,26.11,26.18,26.04,26.16,167662.0,21.7255,21.7838,21.6673,21.7671,167662.0
2019-05-14 09:30:00,26.52,26.66,26.45,26.64,217032.0,22.0667,22.1832,22.0084,22.1665,217032.0
2019-05-14 10:00:00,26.65,26.7,26.63,26.67,46845.0,22.1748,22.2164,22.1582,22.1915,46845.0
2019-05-14 10:30:00,26.67,26.76,26.62,26.63,110288.0,22.1915,22.2664,22.1499,22.1582,110288.0
2019-05-14 11:00:00,26.64,26.79,26.64,26.68,99486.0,22.1665,22.2913,22.1665,22.1998,99486.0
2019-05-14 11:30:00,26.68,26.79,26.64,26.75,92554.0,22.1998,22.2913,22.1665,22.258,92554.0
2019-05-14 12:00:00,26.75,26.79,26.68,26.68,43577.0,22.258,22.2913,22.1998,22.1998,43577.0
2019-05-14 12:30:00,26.69,26.81,26.68,26.8,422489.0,22.2081,22.308,22.1998,22.2996,422489.0
2019-05-14 13:00:00,26.8,26.93,26.8,26.89,83042.0,22.2996,22.4078,22.2996,22.3745,83042.0
2019-05-14 13:30:00,26.89,26.9,26.87,26.87,18552.0,22.3745,22.3829,22.3579,22.3579,18552.0
2019-05-14 14:00:00,26.86,26.9,26.83,26.89,76343.0,22.3496,22.3829,22.3246,22.3745,76343.0
2019-05-14 14:30:00,26.87,26.9,26.78,26.79,54975.0,22.3579,22.3829,22.283,22.2913,54975.0
2019-05-14 15:00:00,26.8,26.85,26.77,26.81,153808.0,22.2996,22.3413,22.2747,22.308,153808.0
2019-05-14 15:30:00,26.81,26.85,26.72,26.79,252229.0,22.308,22.3413,22.2331,22.2913,252229.0
2019-05-15 09:30:00,26.38,26.44,26.31,26.4,123307.0,21.9502,22.0001,21.8919,21.9668,123307.0
2019-05-15 10:00:00,26.39,26.7,26.36,26.64,100223.0,21.9585,22.2164,21.9335,22.1665,100223.0
2019-05-15 10:30:00,26.62,26.77,26.59,26.75,65567.0,22.1499,22.2747,22.1249,22.258,65567.0
2019-05-15 11:00:00,26.76,26.96,26.68,26.95,224092.0,22.2664,22.4328,22.1998,22.4245,224092.0
2019-05-15 11:30:00,26.95,27.05,26.89,27.04,94877.0,22.4245,22.5077,22.3745,22.4993,94877.0
2019-05-15 12:00:00,27.05,27.12,27.0,27.05,72359.0,22.5077,22.5659,22.4661,22.5077,72359.0
2019-05-15 12:30:00,27.05,27.06,26.99,27.03,33713.0,22.5077,22.516,22.4577,22.491,33713.0
2019-05-15 13:00:00,27.04,27.07,26.99,27.04,31409.0,22.4993,22.5243,22.4577,22.4993,31409.0
2019-05-15 13:30:00,27.05,27.18,27.04,27.17,52919.0,22.5077,22.6158,22.4993,22.6075,52919.0
2019-05-15 14:00:00,27.17,27.19,27.09,27.12,66560.0,22.6075,22.6242,22.541,22.5659,66560.0
2019-05-15 14:30:00,27.11,27.21,27.1,27.16,109303.0,22.5576,22.6408,22.5493,22.5992,109303.0
2019-05-15 15:00:00,27.16,27.2,27.13,27.19,49414.0,22.5992,22.6325,22.5742,22.6242,49414.0
2019-05-15 15:30:00,27.19,27.21,27.12,27.16,152037.0,22.6242,22.6408,22.5659,22.5992,152037.0
2019-05-16 09:30:00,27.66,27.7,27.51,27.65,191165.0,23.0152,23.0485,22.8904,23.0069,191165.0
2019-05-16 10:00:00,27.65,27.66,27.52,27.64,95917.0,23.0069,23.0152,22.8987,22.9986,95917.0
2019-05-16 10:30:00,27.64,27.82,27.6,27.81,110509.0,22.9986,23.1484,22.9653,23.14,110509.0
2019-05-16 11:00:00,27.8,27.84,27.76,27.83,124853.0,23.1317,23.165,23.0984,23.1567,124853.0
2019-05-16 11:30:00,27.84,28.0,27.8,27.98,155125.0,23.165,23.2981,23.1317,23.2815,155125.0
2019-05-16 12:00:00,27.98,27.98,27.89,27.9,53449.0,23.2815,23.2815,23.2066,23.2149,53449.0
2019-05-16 12:30:00,27.91,27.95,27.85,27.88,49541.0,23.2233,23.2565,23.1733,23.1983,49541.0
2019-05-16 13:00:00,27.88,28.01,27.84,27.98,83580.0,23.1983,23.3065,23.165,23.2815,83580.0
2019-05-16 13:30:00,27.98,27.98,27.89,27.94,53651.0,23.2815,23.2815,23.2066,23.2482,53651.0
2019-05-16 14:00:00,27.94,27.98,27.92,27.96,99929.0,23.2482,23.2815,23.2316,23.2649,99929.0
2019-05-16 14:30:00,27.96,28.02,27.93,27.94,157708.0,23.2649,23.3148,23.2399,23.2482,157708.0
2019-05-16 15:00:00,27.94,27.97,27.91,27.96,98058.0,23.2482,23.2732,23.2233,23.2649,98058.0
2019-05-16 15:30:00,27.96,27.97,27.88,27.93,374388.0,23.2649,23.2732,23.1983,23.2399,374388.0
2019-05-17 09:30:00,27.59,27.72,27.55,27.62,87724.0,22.957,23.0652,22.9237,22.982,87724.0
2019-05-17 10:00:00,27.63,27.67,27.53,27.66,48196.0,22.9903,23.0236,22.9071,23.0152,48196.0
2019-05-17 10:30:00,27.66,27.86,27.58,27.86,159907.0,23.0152,23.1816,22.9487,23.1816,159907.0
2019-05-17 11:00:00,27.87,28.1,27.86,28.04,485467.0,23.19,23.3813,23.1816,23.3314,485467.0
2019-05-17 11:30:00,28.04,28.08,27.92,28.05,188312.0,23.3314,23.3647,23.2316,23.3397,188312.0
2019-05-17 12:00:00,28.05,28.11,27.99,28.08,246930.0,23.3397,23.3897,23.2898,23.3647,246930.0
2019-05-17 12:30:00,28.08,28.15,28.03,28.09,85412.0,23.3647,23.423,23.3231,23.373,85412.0
2019-05-17 13:00:00,28.09,28.14,28.05,28.06,71381.0,23.373,23.4146,23.3397,23.3481,71381.0
2019-05-17 13:30:00,28.06,28.15,28.03,28.13,87996.0,23.3481,23.423,23.3231,23.4063,87996.0
2019-05-17 14:00:00,28.12,28.13,28.04,28.08,109422.0,23.398,23.4063,23.3314,23.3647,109422.0
2019-05-17 14:30:00,28.08,28.11,28.05,28.05,118845.0,23.3647,23.3897,23.3397,23.3397,118845.0
2019-05-17 15:00:00,28.05,28.06,27.8,27.86,165874.0,23.3397,23.3481,23.1317,23.1816,165874.0
2019-05-17 15:30:00,27.85,27.87,27.76,27.8,326837.0,23.1733,23.19,23.0984,23.1317,326837.0
2019-05-20 09:30:00,27.41,27.41,27.22,27.37,122700.0,23.2705,23.2705,23.1092,23.2365,122700.0
2019-05-20 10:00:00,27.39,27.5,27.38,27.46,48284.0,23.2535,23.3469,23.245,23.3129,48284.0
2019-05-20 10:30:00,27.46,27.48,27.38,27.41,32433.0,23.3129,23.3299,23.245,23.2705,32433.0
2019-05-20 11:00:00,27.41,27.42,27.24,27.32,123692.0,23.2705,23.279,23.1261,23.1941,123692.0
2019-05-20 11:30:00,27.32,27.41,27.31,27.39,80196.0,23.1941,23.2705,23.1856,23.2535,80196.0
2019-05-20 12:00:00,27.39,27.5,27.39,27.46,51713.0,23.2535,23.3469,23.2535,23.3129,51713.0
2019-05-20 12:30:00,27.46,27.57,27.41,27.51,55152.0,23.3129,23.4063,23.2705,23.3554,55152.0
2019-05-20 13:00:00,27.5,27.6,27.48,27.6,50591.0,23.3469,23.4318,23.3299,23.4318,50591.0
2019-05-20 13:30:00,27.59,27.65,27.58,27.62,43363.0,23.4233,23.4742,23.4148,23.4488,43363.0
2019-05-20 14:00:00,27.62,27.62,27.56,27.57,45993.0,23.4488,23.4488,23.3978,23.4063,45993.0
2019-05-20 14:30:00,27.57,27.6,27.48,27.5,92008.0,23.4063,23.4318,23.3299,23.3469,92008.0
2019-05-20 15:00:00,27.51,27.51,27.47,27.51,58957.0,23.3554,23.3554,23.3214,23.3554,58957.0
2019-05-20 15:30:00,27.51,27.58,27.48,27.57,257708.0,23.3554,23.4148,23.3299,23.4063,257708.0
2019-05-21 09:30:00,27.51,27.58,27.4,27.55,321889.0,23.3554,23.4148,23.262,23.3893,321889.0
2019-05-21 10:00:00,27.54,27.72,27.54,27.7,491474.0,23.3808,23.5337,23.3808,23.5167,491474.0
2019-05-21 10:30:00,27.7,27.93,27.69,27.9,349466.0,23.5167,23.7119,23.5082,23.6865,349466.0
2019-05-21 11:00:00,27.91,27.92,27.8,27.83,77483.0,23.695,23.7035,23.6016,23.627,77483.0
2019-05-21 11:30:00,27.83,27.85,27.77,27.79,95352.0,23.627,23.644,23.5761,23.5931,95352.0
2019-05-21 12:00:00,27.79,27.86,27.78,27.83,39400.0,23.5931,23.6525,23.5846,23.627,39400.0
2019-05-21 12:30:00,27.84,27.85,27.76,27.79,48443.0,23.6355,23.644,23.5676,23.5931,48443.0
2019-05-21 13:00:00,27.79,27.8,27.74,27.76,22688.0,23.5931,23.6016,23.5506,23.5676,22688.0
2019-05-21 13:30:00,27.77,27.79,27.74,27.76,19597.0,23.5761,23.5931,23.5506,23.5676,19597.0
2019-05-21 14:00:00,27.76,27.89,27.75,27.88,92175.0,23.5676,23.678,23.5591,23.6695,92175.0
2019-05-21 14:30:00,27.88,27.88,27.81,27.84,103505.0,23.6695,23.6695,23.6101,23.6355,103505.0
2019-05-21 15:00:00,27.83,27.84,27.75,27.8,189444.0,23.627,23.6355,23.5591,23.6016,189444.0
2019-05-21 15:30:00,27.8,27.82,27.71,27.71,439686.0,23.6016,23.6186,23.5252,23.5252,439686.0
2019-05-22 09:30:00,27.29,27.41,27.15,27.2,304468.0,23.1686,23.2705,23.0497,23.0922,304468.0
2019-05-22 10:00:00,27.2,27.26,27.07,27.07,95751.0,23.0922,23.1431,22.9818,22.9818,95751.0
2019-05-22 10:30:00,27.07,27.09,26.88,26.95,84603.0,22.9818,22.9988,22.8205,22.8799,84603.0
2019-05-22 11:00:00,26.95,27.0,26.89,26.96,170342.0,22.8799,22.9224,22.829,22.8884,170342.0
2019-05-22 11:30:00,26.96,26.99,26.85,26.87,187856.0,22.8884,22.9139,22.795,22.812,187856.0
2019-05-22 12:00:00,26.86,26.88,26.66,26.68,166813.0,22.8035,22.8205,22.6337,22.6507,166813.0
2019-05-22 12:30:00,26.67,26.69,26.59,26.61,52793.0,22.6422,22.6592,22.5743,22.5913,52793.0
2019-05-22 13:00:00,26.62,26.7,26.58,26.7,56149.0,22.5998,22.6677,22.5658,22.6677,56149.0
2019-05-22 13:30:00,26.69,26.8,26.62,26.64,148123.0,22.6592,22.7526,22.5998,22.6168,148123.0
2019-05-22 14:00:00,26.64,26.69,26.6,26.68,89225.0,22.6168,22.6592,22.5828,22.6507,89225.0
2019-05-22 14:30:00,26.67,26.75,26.66,26.7,84516.0,22.6422,22.7101,22.6337,22.6677,84516.0
2019-05-22 15:00:00,26.71,26.83,26.7,26.79,95647.0,22.6762,22.7781,22.6677,22.7441,95647.0
2019-05-22 15:30:00,26.79,26.82,26.77,26.79,205455.0,22.7441,22.7696,22.7271,22.7441,205455.0
2019-05-23 09:30:00,25.94,25.95,25.63,25.85,225486.0,22.0225,22.031,21.7593,21.9461,225486.0
2019-05-23 10:00:00,25.84,25.91,25.68,25.78,144339.0,21.9376,21.997,21.8017,21.8866,144339.0
2019-05-23 10:30:00,25.79,26.01,25.76,25.94,137163.0,21.8951,22.0819,21.8697,22.0225,137163.0
2019-05-23 11:00:00,25.96,25.98,25.8,25.81,176266.0,22.0395,22.0564,21.9036,21.9121,176266.0
2019-05-23 11:30:00,25.82,25.88,25.76,25.78,99411.0,21.9206,21.9715,21.8697,21.8866,99411.0
2019-05-23 12:00:00,25.79,25.84,25.77,25.82,70835.0,21.8951,21.9376,21.8782,21.9206,70835.0
2019-05-23 12:30:00,25.83,25.91,25.8,25.84,110191.0,21.9291,21.997,21.9036,21.9376,110191.0
2019-05-23 13:00:00,25.83,25.93,25.82,25.87,203981.0,21.9291,22.014,21.9206,21.963,203981.0
2019-05-23 13:30:00,25.86,25.92,25.83,25.91,99318.0,21.9546,22.0055,21.9291,21.997,99318.0
2019-05-23 14:00:00,25.91,25.94,25.84,25.91,116898.0,21.997,22.0225,21.9376,21.997,116898.0
2019-05-23 14:30:00,25.92,25.93,25.86,25.88,68968.0,22.0055,22.014,21.9546,21.9715,68968.0
2019-05-23 15:00:00,25.88,25.94,25.86,25.89,172882.0,21.9715,22.0225,21.9546,21.98,172882.0
2019-05-23 15:30:00,25.89,25.96,25.8,25.93,297263.0,21.98,22.0395,21.9036,22.014,297263.0
2019-05-24 09:30:00,25.99,26.08,25.68,25.72,147902.0,22.0649,22.1413,21.8017,21.8357,147902.0
2019-05-24 10:00:00,25.71,25.8,25.69,25.69,53149.0,21.8272,21.9036,21.8102,21.8102,53149.0
2019-05-24 10:30:00,25.69,25.72,25.58,25.62,57638.0,21.8102,21.8357,21.7168,21.7508,57638.0
2019-05-24 11:00:00,25.61,25.73,25.6,25.66,49978.0,21.7423,21.8442,21.7338,21.7848,49978.0
2019-05-24 11:30:00,25.67,25.68,25.55,25.58,112839.0,21.7933,21.8017,21.6914,21.7168,112839.0
2019-05-24 12:00:00,25.58,25.64,25.55,25.64,26070.0,21.7168,21.7678,21.6914,21.7678,26070.0
2019-05-24 12:30:00,25.64,25.66,25.6,25.64,42206.0,21.7678,21.7848,21.7338,21.7678,42206.0
2019-05-24 13:00:00,25.64,25.67,25.61,25.62,35653.0,21.7678,21.7933,21.7423,21.7508,35653.0
2019-05-24 13:30:00,25.62,25.63,25.53,25.59,61080.0,21.7508,21.7593,21.6744,21.7253,61080.0
2019-05-24 14:00:00,25.59,25.59,25.47,25.53,58847.0,21.7253,21.7253,21.6235,21.6744,58847.0
2019-05-24 14:30:00,25.53,25.55,25.51,25.53,28808.0,21.6744,21.6914,21.6574,21.6744,28808.0
2019-05-24 15:00:00,25.53,25.55,25.47,25.5,94563.0,21.6744,21.6914,21.6235,21.6489,94563.0
2019-05-24 15:30:00,25.5,25.51,25.39,25.41,311613.0,21.6489,21.6574,21.5555,21.5725,311613.0
2019-05-28 09:30:00,25.23,25.27,25.07,25.11,247390.0,21.4197,21.4537,21.2839,21.3178,247390.0
2019-05-28 10:00:00,25.11,25.12,25.01,25.04,135190.0,21.3178,21.3263,21.2329,21.2584,135190.0
2019-05-28 10:30:00,25.04,25.05,24.91,24.97,104951.0,21.2584,21.2669,21.148,21.199,104951.0
2019-05-28 11:00:00,24.95,25.08,24.94,25.0,142708.0,21.182,21.2924,21.1735,21.2244,142708.0
2019-05-28 11:30:00,25.0,25.12,24.98,25.11,74846.0,21.2244,21.3263,21.2075,21.3178,74846.0
2019-05-28 12:00:00,25.11,25.19,25.09,25.18,56536.0,21.3178,21.3857,21.3008,21.3773,56536.0
2019-05-28 12:30:00,25.19,25.19,25.1,25.11,43946.0,21.3857,21.3857,21.3093,21.3178,43946.0
2019-05-28 13:00:00,25.11,25.17,25.11,25.15,58627.0,21.3178,21.3688,21.3178,21.3518,58627.0
2019-05-28 13:30:00,25.14,25.18,25.13,25.14,49141.0,21.3433,21.3773,21.3348,21.3433,49141.0
2019-05-28 14:00:00,25.15,25.15,25.03,25.05,43746.0,21.3518,21.3518,21.2499,21.2669,43746.0
2019-05-28 14:30:00,25.05,25.09,25.04,25.08,52864.0,21.2669,21.3008,21.2584,21.2924,52864.0
2019-05-28 15:00:00,25.07,25.07,25.01,25.02,45031.0,21.2839,21.2839,21.2329,21.2414,45031.0
2019-05-28 15:30:00,25.02,25.02,24.82,24.88,398055.0,21.2414,21.2414,21.0716,21.1226,398055.0
2019-05-29 09:30:00,24.4,24.49,24.36,24.42,383612.0,20.7151,20.7915,20.6811,20.732,383612.0
2019-05-29 10:00:00,24.42,24.67,24.37,24.67,242086.0,20.732,20.9443,20.6896,20.9443,242086.0
2019-05-29 10:30:00,24.67,24.72,24.56,24.57,199908.0,20.9443,20.9867,20.8509,20.8594,199908.0
2019-05-29 11:00:00,24.56,24.62,24.54,24.6,209363.0,20.8509,20.9018,20.8339,20.8848,209363.0
2019-05-29 11:30:00,24.61,24.61,24.43,24.46,169172.0,20.8933,20.8933,20.7405,20.766,169172.0
2019-05-29 12:00:00,24.46,24.56,24.46,24.55,78296.0,20.766,20.8509,20.766,20.8424,78296.0
2019-05-29 12:30:00,24.56,24.62,24.55,24.59,66153.0,20.8509,20.9018,20.8424,20.8764,66153.0
2019-05-29 13:00:00,24.59,24.72,24.59,24.66,95478.0,20.8764,20.9867,20.8764,20.9358,95478.0
2019-05-29 13:30:00,24.66,24.74,24.65,24.68,88868.0,20.9358,21.0037,20.9273,20.9528,88868.0
2019-05-29 14:00:00,24.68,24.72,24.65,24.71,53053.0,20.9528,20.9867,20.9273,20.9782,53053.0
2019-05-29 14:30:00,24.7,24.71,24.58,24.7,185595.0,20.9697,20.9782,20.8679,20.9697,185595.0
2019-05-29 15:00:00,24.7,24.76,24.63,24.76,132157.0,20.9697,21.0207,20.9103,21.0207,132157.0
2019-05-29 15:30:00,24.76,24.8,24.72,24.75,394871.0,21.0207,21.0546,20.9867,21.0122,394871.0
2019-05-30 09:30:00,24.53,24.82,24.53,24.82,267685.0,20.8254,21.0716,20.8254,21.0716,267685.0
2019-05-30 10:00:00,24.81,24.85,24.7,24.7,102614.0,21.0631,21.0971,20.9697,20.9697,102614.0
2019-05-30 10:30:00,24.71,24.76,24.57,24.67,150203.0,20.9782,21.0207,20.8594,20.9443,150203.0
2019-05-30 11:00:00,24.66,24.66,24.44,24.47,141144.0,20.9358,20.9358,20.749,20.7745,141144.0
2019-05-30 11:30:00,24.48,24.52,24.35,24.39,121493.0,20.783,20.8169,20.6726,20.7066,121493.0
2019-05-30 12:00:00,24.4,24.43,24.33,24.39,88580.0,20.7151,20.7405,20.6556,20.7066,88580.0
2019-05-30 12:30:00,24.39,24.44,24.34,24.39,67621.0,20.7066,20.749,20.6641,20.7066,67621.0
2019-05-30 13:00:00,24.39,24.4,24.34,24.37,55656.0,20.7066,20.7151,20.6641,20.6896,55656.0
2019-05-30 13:30:00,24.37,24.37,24.27,24.28,51463.0,20.6896,20.6896,20.6047,20.6132,51463.0
2019-05-30 14:00:00,24.29,24.33,24.21,24.22,67948.0,20.6217,20.6556,20.5537,20.5622,67948.0
2019-05-30 14:30:00,24.21,24.23,24.14,24.17,145530.0,20.5537,20.5707,20.4943,20.5198,145530.0
2019-05-30 15:00:00,24.17,24.19,24.13,24.15,104928.0,20.5198,20.5368,20.4858,20.5028,104928.0
2019-05-30 15:30:00,24.15,24.15,24.01,24.12,556496.0,20.5028,20.5028,20.3839,20.4773,556496.0
2019-05-31 09:30:00,23.54,23.64,23.43,23.63,421461.0,19.9849,20.0698,19.8915,20.0613,421461.0
2019-05-31 10:00:00,23.62,23.72,23.53,23.71,335534.0,20.0528,20.1377,19.9764,20.1293,335534.0
2019-05-31 10:30:00,23.72,23.76,23.55,23.59,352130.0,20.1377,20.1717,19.9934,20.0274,352130.0
2019-05-31 11:00:00,23.58,23.59,23.46,23.49,292272.0,20.0189,20.0274,19.917,19.9425,292272.0
2019-05-31 11:30:00,23.48,23.55,23.37,23.42,230284.0,19.934,19.9934,19.8406,19.8831,230284.0
2019-05-31 12:00:00,23.42,23.42,23.25,23.27,311987.0,19.8831,19.8831,19.7387,19.7557,311987.0
2019-05-31 12:30:00,23.27,23.31,23.22,23.25,196136.0,19.7557,19.7897,19.7133,19.7387,196136.0
2019-05-31 13:00:00,23.25,23.29,23.21,23.24,127594.0,19.7387,19.7727,19.7048,19.7302,127594.0
2019-05-31 13:30:00,23.25,23.28,23.18,23.26,188777.0,19.7387,19.7642,19.6793,19.7472,188777.0
2019-05-31 14:00:00,23.26,23.26,23.12,23.14,148977.0,19.7472,19.7472,19.6284,19.6453,148977.0
2019-05-31 14:30:00,23.14,23.32,23.13,23.3,225578.0,19.6453,19.7982,19.6368,19.7812,225578.0
2019-05-31 15:00:00,23.29,23.3,23.23,23.29,113695.0,19.7727,19.7812,19.7217,19.7727,113695.0
2019-05-31 15:30:00,23.29,23.4,23.27,23.31,453354.0,19.7727,19.8661,19.7557,19.7897,453354.0
2019-06-03 09:30:00,23.85,24.11,23.81,24.06,298824.0,20.2481,20.4688,20.2142,20.4264,298824.0
2019-06-03 10:00:00,24.07,24.23,24.0,24.21,83684.0,20.4349,20.5707,20.3755,20.5537,83684.0
2019-06-03 10:30:00,24.21,24.28,24.14,24.27,155524.0,20.5537,20.6132,20.4943,20.6047,155524.0
2019-06-03 11:00:00,24.27,24.34,24.18,24.27,261348.0,20.6047,20.6641,20.5283,20.6047,261348.0
2019-06-03 11:30:00,24.27,24.39,24.19,24.21,224748.0,20.6047,20.7066,20.5368,20.5537,224748.0
2019-06-03 12:00:00,24.2,24.22,24.1,24.14,75309.0,20.5453,20.5622,20.4604,20.4943,75309.0
2019-06-03 12:30:00,24.14,24.24,24.13,24.23,136519.0,20.4943,20.5792,20.4858,20.5707,136519.0
2019-06-03 13:00:00,24.22,24.37,24.18,24.3,81886.0,20.5622,20.6896,20.5283,20.6302,81886.0
2019-06-03 13:30:00,24.29,24.48,24.23,24.46,109898.0,20.6217,20.783,20.5707,20.766,109898.0
2019-06-03 14:00:00,24.46,24.54,24.44,24.5,104862.0,20.766,20.8339,20.749,20.7999,104862.0
2019-06-03 14:30:00,24.51,24.54,24.31,24.32,151356.0,20.8084,20.8339,20.6386,20.6471,151356.0
2019-06-03 15:00:00,24.33,24.34,24.21,24.26,225879.0,20.6556,20.6641,20.5537,20.5962,225879.0
2019-06-03 15:30:00,24.26,24.29,24.18,24.28,294518.0,20.5962,20.6217,20.5283,20.6132,294518.0
2019-06-04 09:30:00,24.79,24.84,24.68,24.75,121471.0,21.0462,21.0886,20.9528,21.0122,121471.0
2019-06-04 10:00:00,24.78,24.85,24.67,24.84,115019.0,21.0377,21.0971,20.9443,21.0886,115019.0
2019-06-04 10:30:00,24.84,24.87,24.75,24.83,86307.0,21.0886,21.1141,21.0122,21.0801,86307.0
2019-06-04 11:00:00,24.82,24.96,24.79,24.92,81674.0,21.0716,21.1905,21.0462,21.1565,81674.0
2019-06-04 11:30:00,24.92,24.99,24.89,24.89,93340.0,21.1565,21.2159,21.1311,21.1311,93340.0
2019-06-04 12:00:00,24.9,24.9,24.83,24.86,34784.0,21.1395,21.1395,21.0801,21.1056,34784.0
2019-06-04 12:30:00,24.86,24.89,24.82,24.86,139169.0,21.1056,21.1311,21.0716,21.1056,139169.0
2019-06-04 13:00:00,24.86,24.86,24.73,24.74,187809.0,21.1056,21.1056,20.9952,21.0037,187809.0
2019-06-04 13:30:00,24.73,24.74,24.63,24.69,59010.0,20.9952,21.0037,20.9103,20.9613,59010.0
2019-06-04 14:00:00,24.69,24.71,24.64,24.69,68174.0,20.9613,20.9782,20.9188,20.9613,68174.0
2019-06-04 14:30:00,24.69,24.73,24.62,24.63,91635.0,20.9613,20.9952,20.9018,20.9103,91635.0
2019-06-04 15:00:00,24.63,24.71,24.6,24.62,135452.0,20.9103,20.9782,20.8848,20.9018,135452.0
2019-06-04 15:30:00,24.63,24.8,24.61,24.79,437659.0,20.9103,21.0546,20.8933,21.0462,437659.0
2019-06-05 09:30:00,24.72,24.73,24.38,24.52,160614.0,20.9867,20.9952,20.6981,20.8169,160614.0
2019-06-05 10:00:00,24.52,24.53,24.34,24.37,148889.0,20.8169,20.8254,20.6641,20.6896,148889.0
2019-06-05 10:30:00,24.36,24.36,24.13,24.18,212296.0,20.6811,20.6811,20.4858,20.5283,212296.0
2019-06-05 11:00:00,24.18,24.23,24.11,24.12,73616.0,20.5283,20.5707,20.4688,20.4773,73616.0
2019-06-05 11:30:00,24.12,24.15,23.98,24.03,84263.0,20.4773,20.5028,20.3585,20.4009,84263.0
2019-06-05 12:00:00,24.03,24.1,24.03,24.08,43884.0,20.4009,20.4604,20.4009,20.4434,43884.0
2019-06-05 12:30:00,24.08,24.18,24.06,24.11,52485.0,20.4434,20.5283,20.4264,20.4688,52485.0
2019-06-05 13:00:00,24.11,24.16,24.06,24.07,75243.0,20.4688,20.5113,20.4264,20.4349,75243.0
2019-06-05 13:30:00,24.07,24.3,24.06,24.12,144007.0,20.4349,20.6302,20.4264,20.4773,144007.0
2019-06-05 14:00:00,24.13,24.19,24.11,24.11,67215.0,20.4858,20.5368,20.4688,20.4688,67215.0
2019-06-05 14:30:00,24.11,24.13,23.93,23.94,97623.0,20.4688,20.4858,20.316,20.3245,97623.0
2019-06-05 15:00:00,23.94,24.04,23.94,24.0,105452.0,20.3245,20.4094,20.3245,20.3755,105452.0
2019-06-05 15:30:00,24.0,24.08,23.93,24.03,276096.0,20.3755,20.4434,20.316,20.4009,276096.0
2019-06-06 09:30:00,24.34,24.53,24.3,24.33,166581.0,20.6641,20.8254,20.6302,20.6556,166581.0
2019-06-06 10:00:00,24.32,24.34,24.15,24.18,111107.0,20.6471,20.6641,20.5028,20.5283,111107.0
2019-06-06 10:30:00,24.19,24.29,24.12,24.21,114496.0,20.5368,20.6217,20.4773,20.5537,114496.0
2019-06-06 11:00:00,24.21,24.28,24.15,24.21,69450.0,20.5537,20.6132,20.5028,20.5537,69450.0
2019-06-06 11:30:00,24.21,24.27,24.08,24.12,97744.0,20.5537,20.6047,20.4434,20.4773,97744.0
2019-06-06 12:00:00,24.11,24.28,24.09,24.26,99461.0,20.4688,20.6132,20.4519,20.5962,99461.0
2019-06-06 12:30:00,24.26,24.28,24.24,24.25,28275.0,20.5962,20.6132,20.5792,20.5877,28275.0
2019-06-06 13:00:00,24.26,24.26,24.12,24.16,38409.0,20.5962,20.5962,20.4773,20.5113,38409.0
2019-06-06 13:30:00,24.16,24.21,24.12,24.13,53286.0,20.5113,20.5537,20.4773,20.4858,53286.0
2019-06-06 14:00:00,24.13,24.34,24.1,24.33,86167.0,20.4858,20.6641,20.4604,20.6556,86167.0
2019-06-06 14:30:00,24.33,24.46,24.32,24.36,110823.0,20.6556,20.766,20.6471,20.6811,110823.0
2019-06-06 15:00:00,24.36,24.48,24.35,24.48,79594.0,20.6811,20.783,20.6726,20.783,79594.0
2019-06-06 15:30:00,24.47,24.51,24.36,24.39,402482.0,20.7745,20.8084,20.6811,20.7066,402482.0
2019-06-07 09:30:00,24.44,24.46,24.23,24.36,124937.0,20.749,20.766,20.5707,20.6811,124937.0
2019-06-07 10:00:00,24.35,24.49,24.34,24.38,106661.0,20.6726,20.7915,20.6641,20.6981,106661.0
2019-06-07 10:30:00,24.37,24.5,24.37,24.45,81781.0,20.6896,20.7999,20.6896,20.7575,81781.0
2019-06-07 11:00:00,24.45,24.47,24.26,24.28,78902.0,20.7575,20.7745,20.5962,20.6132,78902.0
2019-06-07 11:30:00,24.29,24.38,24.26,24.33,73129.0,20.6217,20.6981,20.5962,20.6556,73129.0
2019-06-07 12:00:00,24.32,24.33,24.28,24.31,30292.0,20.6471,20.6556,20.6132,20.6386,30292.0
2019-06-07 12:30:00,24.32,24.42,24.31,24.42,24492.0,20.6471,20.732,20.6386,20.732,24492.0
2019-06-07 13:00:00,24.43,24.46,24.41,24.45,31910.0,20.7405,20.766,20.7235,20.7575,31910.0
2019-06-07 13:30:00,24.45,24.64,24.44,24.63,94212.0,20.7575,20.9188,20.749,20.9103,94212.0
2019-06-07 14:00:00,24.64,24.64,24.59,24.59,27275.0,20.9188,20.9188,20.8764,20.8764,27275.0
2019-06-07 14:30:00,24.59,24.61,24.49,24.51,51508.0,20.8764,20.8933,20.7915,20.8084,51508.0
2019-06-07 15:00:00,24.51,24.59,24.49,24.58,62483.0,20.8084,20.8764,20.7915,20.8679,62483.0
2019-06-07 15:30:00,24.57,24.58,24.5,24.52,127351.0,20.8594,20.8679,20.7999,20.8169,127351.0
2019-06-10 09:30:00,25.08,25.14,24.82,24.96,164077.0,21.2924,21.3433,21.0716,21.1905,164077.0
2019-06-10 10:00:00,24.97,25.11,24.92,25.05,85225.0,21.199,21.3178,21.1565,21.2669,85225.0
2019-06-10 10:30:00,25.05,25.1,24.92,25.08,80765.0,21.2669,21.3093,21.1565,21.2924,80765.0
2019-06-10 11:00:00,25.07,25.15,25.01,25.01,71805.0,21.2839,21.3518,21.2329,21.2329,71805.0
2019-06-10 11:30:00,25.01,25.09,24.95,25.05,68259.0,21.2329,21.3008,21.182,21.2669,68259.0
2019-06-10 12:00:00,25.05,25.05,24.94,24.95,32114.0,21.2669,21.2669,21.1735,21.182,32114.0
2019-06-10 12:30:00,24.94,24.95,24.9,24.91,38113.0,21.1735,21.182,21.1395,21.148,38113.0
2019-06-10 13:00:00,24.91,24.92,24.84,24.86,46526.0,21.148,21.1565,21.0886,21.1056,46526.0
2019-06-10 13:30:00,24.86,24.88,24.78,24.82,66846.0,21.1056,21.1226,21.0377,21.0716,66846.0
2019-06-10 14:00:00,24.82,24.82,24.77,24.82,37938.0,21.0716,21.0716,21.0292,21.0716,37938.0
2019-06-10 14:30:00,24.81,24.96,24.79,24.93,114494.0,21.0631,21.1905,21.0462,21.165,114494.0
2019-06-10 15:00:00,24.93,24.94,24.86,24.86,61681.0,21.165,21.1735,21.1056,21.1056,61681.0
2019-06-10 15:30:00,24.86,24.9,24.82,24.83,172196.0,21.1056,21.1395,21.0716,21.0801,172196.0
2019-06-11 09:30:00,25.34,25.48,25.26,25.38,224850.0,21.5131,21.6319,21.4452,21.547,224850.0
2019-06-11 10:00:00,25.36,25.37,25.14,25.27,322843.0,21.5301,21.5386,21.3433,21.4537,322843.0
2019-06-11 10:30:00,25.26,25.3,25.19,25.25,139569.0,21.4452,21.4791,21.3857,21.4367,139569.0
2019-06-11 11:00:00,25.25,25.42,25.22,25.39,166539.0,21.4367,21.581,21.4112,21.5555,166539.0
2019-06-11 11:30:00,25.39,25.41,25.31,25.34,139803.0,21.5555,21.5725,21.4876,21.5131,139803.0
2019-06-11 12:00:00,25.34,25.4,25.31,25.38,105725.0,21.5131,21.564,21.4876,21.547,105725.0
2019-06-11 12:30:00,25.38,25.42,25.35,25.38,72857.0,21.547,21.581,21.5216,21.547,72857.0
2019-06-11 13:00:00,25.39,25.47,25.39,25.44,95966.0,21.5555,21.6235,21.5555,21.598,95966.0
2019-06-11 13:30:00,25.44,25.52,25.44,25.52,100464.0,21.598,21.6659,21.598,21.6659,100464.0
2019-06-11 14:00:00,25.51,25.54,25.45,25.46,32544.0,21.6574,21.6829,21.6065,21.615,32544.0
2019-06-11 14:30:00,25.45,25.45,25.39,25.43,29371.0,21.6065,21.6065,21.5555,21.5895,29371.0
2019-06-11 15:00:00,25.43,25.43,25.28,25.3,65649.0,21.5895,21.5895,21.4622,21.4791,65649.0
2019-06-11 15:30:00,25.29,25.41,25.26,25.4,307108.0,21.4706,21.5725,21.4452,21.564,307108.0
2019-06-12 09:30:00,24.58,24.64,24.27,24.31,353258.0,20.8679,20.9188,20.6047,20.6386,353258.0
2019-06-12 10:00:00,24.31,24.4,24.21,24.37,249551.0,20.6386,20.7151,20.5537,20.6896,249551.0
2019-06-12 10:30:00,24.37,24.46,24.3,24.39,211701.0,20.6896,20.766,20.6302,20.7066,211701.0
2019-06-12 11:00:00,24.38,24.41,24.33,24.37,202780.0,20.6981,20.7235,20.6556,20.6896,202780.0
2019-06-12 11:30:00,24.38,24.39,24.26,24.29,117961.0,20.6981,20.7066,20.5962,20.6217,117961.0
2019-06-12 12:00:00,24.3,24.32,24.26,24.32,52837.0,20.6302,20.6471,20.5962,20.6471,52837.0
2019-06-12 12:30:00,24.32,24.32,24.27,24.28,69259.0,20.6471,20.6471,20.6047,20.6132,69259.0
2019-06-12 13:00:00,24.27,24.28,24.18,24.24,84103.0,20.6047,20.6132,20.5283,20.5792,84103.0
2019-06-12 13:30:00,24.24,24.26,24.1,24.11,82260.0,20.5792,20.5962,20.4604,20.4688,82260.0
2019-06-12 14:00:00,24.11,24.15,24.09,24.1,70803.0,20.4688,20.5028,20.4519,20.4604,70803.0
2019-06-12 14:30:00,24.1,24.14,24.08,24.12,81959.0,20.4604,20.4943,20.4434,20.4773,81959.0
2019-06-12 15:00:00,24.11,24.12,24.08,24.12,73651.0,20.4688,20.4773,20.4434,20.4773,73651.0
2019-06-12 15:30:00,24.12,24.15,24.11,24.13,302960.0,20.4773,20.5028,20.4688,20.4858,302960.0
2019-06-13 09:30:00,24.65,24.81,24.48,24.75,294082.0,20.9273,21.0631,20.783,21.0122,294082.0
2019-06-13 10:00:00,24.76,24.77,24.57,24.66,234411.0,21.0207,21.0292,20.8594,20.9358,234411.0
2019-06-13 10:30:00,24.67,24.67,24.58,24.61,116597.0,20.9443,20.9443,20.8679,20.8933,116597.0
2019-06-13 11:00:00,24.61,24.72,24.61,24.67,120397.0,20.8933,20.9867,20.8933,20.9443,120397.0
2019-06-13 11:30:00,24.67,24.73,24.61,24.69,74143.0,20.9443,20.9952,20.8933,20.9613,74143.0
2019-06-13 12:00:00,24.68,24.82,24.68,24.78,56255.0,20.9528,21.0716,20.9528,21.0377,56255.0
2019-06-13 12:30:00,24.78,24.82,24.74,24.8,49276.0,21.0377,21.0716,21.0037,21.0546,49276.0
2019-06-13 13:00:00,24.81,24.88,24.8,24.88,63810.0,21.0631,21.1226,21.0546,21.1226,63810.0
2019-06-13 13:30:00,24.88,24.91,24.85,24.89,58334.0,21.1226,21.148,21.0971,21.1311,58334.0
2019-06-13 14:00:00,24.89,24.89,24.77,24.85,66123.0,21.1311,21.1311,21.0292,21.0971,66123.0
2019-06-13 14:30:00,24.84,24.87,24.8,24.84,45580.0,21.0886,21.1141,21.0546,21.0886,45580.0
2019-06-13 15:00:00,24.84,24.84,24.72,24.8,135655.0,21.0886,21.0886,20.9867,21.0546,135655.0
2019-06-13 15:30:00,24.79,24.86,24.76,24.85,173765.0,21.0462,21.1056,21.0207,21.0971,173765.0
2019-06-14 09:30:00,24.6,24.61,24.27,24.27,173231.0,20.8848,20.8933,20.6047,20.6047,173231.0
2019-06-14 10:00:00,24.28,24.3,24.16,24.23,138710.0,20.6132,20.6302,20.5113,20.5707,138710.0
2019-06-14 10:30:00,24.24,24.33,24.22,24.25,84609.0,20.5792,20.6556,20.5622,20.5877,84609.0
2019-06-14 11:00:00,24.26,24.27,24.14,24.16,206658.0,20.5962,20.6047,20.4943,20.5113,206658.0
2019-06-14 11:30:00,24.16,24.19,24.07,24.1,128268.0,20.5113,20.5368,20.4349,20.4604,128268.0
2019-06-14 12:00:00,24.11,24.12,23.98,23.98,115186.0,20.4688,20.4773,20.3585,20.3585,115186.0
2019-06-14 12:30:00,23.98,24.04,23.94,23.94,117601.0,20.3585,20.4094,20.3245,20.3245,117601.0
2019-06-14 13:00:00,23.95,23.95,23.89,23.94,65218.0,20.333,20.333,20.2821,20.3245,65218.0
2019-06-14 13:30:00,23.94,24.02,23.92,24.01,59241.0,20.3245,20.3924,20.3075,20.3839,59241.0
2019-06-14 14:00:00,24.02,24.05,23.98,24.02,74198.0,20.3924,20.4179,20.3585,20.3924,74198.0
2019-06-14 14:30:00,24.02,24.07,23.95,23.96,63310.0,20.3924,20.4349,20.333,20.3415,63310.0
2019-06-14 15:00:00,23.96,24.05,23.96,24.03,61250.0,20.3415,20.4179,20.3415,20.4009,61250.0
2019-06-14 15:30:00,24.03,24.06,23.98,24.02,278191.0,20.4009,20.4264,20.3585,20.3924,278191.0
2019-06-17 09:30:00,23.97,24.02,23.83,23.98,137116.0,20.35,20.3924,20.2311,20.3585,137116.0
2019-06-17 10:00:00,23.98,24.2,23.97,24.14,182413.0,20.3585,20.5453,20.35,20.4943,182413.0
2019-06-17 10:30:00,24.15,24.31,24.14,24.18,148645.0,20.5028,20.6386,20.4943,20.5283,148645.0
2019-06-17 11:00:00,24.18,24.43,24.18,24.41,245482.0,20.5283,20.7405,20.5283,20.7235,245482.0
2019-06-17 11:30:00,24.4,24.43,24.37,24.43,128870.0,20.7151,20.7405,20.6896,20.7405,128870.0
2019-06-17 12:00:00,24.44,24.5,24.41,24.48,62345.0,20.749,20.7999,20.7235,20.783,62345.0
2019-06-17 12:30:00,24.48,24.55,24.45,24.45,77121.0,20.783,20.8424,20.7575,20.7575,77121.0
2019-06-17 13:00:00,24.45,24.5,24.42,24.43,41034.0,20.7575,20.7999,20.732,20.7405,41034.0
2019-06-17 13:30:00,24.43,24.48,24.42,24.45,65446.0,20.7405,20.783,20.732,20.7575,65446.0
2019-06-17 14:00:00,24.45,24.45,24.32,24.34,39260.0,20.7575,20.7575,20.6471,20.6641,39260.0
2019-06-17 14:30:00,24.34,24.39,24.33,24.39,59768.0,20.6641,20.7066,20.6556,20.7066,59768.0
2019-06-17 15:00:00,24.38,24.45,24.37,24.44,75745.0,20.6981,20.7575,20.6896,20.749,75745.0
2019-06-17 15:30:00,24.44,24.52,24.41,24.45,242426.0,20.749,20.8169,20.7235,20.7575,242426.0
2019-06-18 09:30:00,24.85,25.18,24.84,25.12,185245.0,21.0971,21.3773,21.0886,21.3263,185245.0
2019-06-18 10:00:00,25.12,25.16,24.99,25.02,114072.0,21.3263,21.3603,21.2159,21.2414,114072.0
2019-06-18 10:30:00,25.03,25.11,25.02,25.04,91894.0,21.2499,21.3178,21.2414,21.2584,91894.0
2019-06-18 11:00:00,25.04,25.11,25.0,25.07,83480.0,21.2584,21.3178,21.2244,21.2839,83480.0
2019-06-18 11:30:00,25.05,25.1,24.9,24.92,54565.0,21.2669,21.3093,21.1395,21.1565,54565.0
2019-06-18 12:00:00,24.92,24.98,24.89,24.97,54344.0,21.1565,21.2075,21.1311,21.199,54344.0
2019-06-18 12:30:00,24.96,24.97,24.85,24.85,40468.0,21.1905,21.199,21.0971,21.0971,40468.0
2019-06-18 13:00:00,24.85,24.88,24.79,24.84,54050.0,21.0971,21.1226,21.0462,21.0886,54050.0
2019-06-18 13:30:00,24.85,24.89,24.82,24.88,63385.0,21.0971,21.1311,21.0716,21.1226,63385.0
2019-06-18 14:00:00,24.88,25.0,24.86,24.98,29825.0,21.1226,21.2244,21.1056,21.2075,29825.0
2019-06-18 14:30:00,24.98,25.0,24.94,24.97,114672.0,21.2075,21.2244,21.1735,21.199,114672.0
2019-06-18 15:00:00,24.98,25.06,24.96,25.01,204026.0,21.2075,21.2754,21.1905,21.2329,204026.0
2019-06-18 15:30:00,25.0,25.01,24.92,24.97,198226.0,21.2244,21.2329,21.1565,21.199,198226.0
2019-06-19 09:30:00,24.84,24.89,24.73,24.79,113168.0,21.0886,21.1311,20.9952,21.0462,113168.0
2019-06-19 10:00:00,24.79,24.84,24.69,24.7,110403.0,21.0462,21.0886,20.9613,20.9697,110403.0
2019-06-19 10:30:00,24.71,24.91,24.7,24.84,211978.0,20.9782,21.148,20.9697,21.0886,211978.0
2019-06-19 11:00:00,24.85,24.87,24.77,24.78,157088.0,21.0971,21.1141,21.0292,21.0377,157088.0
2019-06-19 11:30:00,24.78,24.84,24.69,24.71,114397.0,21.0377,21.0886,20.9613,20.9782,114397.0
2019-06-19 12:00:00,24.7,24.76,24.65,24.66,41581.0,20.9697,21.0207,20.9273,20.9358,41581.0
2019-06-19 12:30:00,24.67,24.7,24.63,24.66,37216.0,20.9443,20.9697,20.9103,20.9358,37216.0
2019-06-19 13:00:00,24.65,24.7,24.64,24.68,54187.0,20.9273,20.9697,20.9188,20.9528,54187.0
2019-06-19 13:30:00,24.68,24.81,24.68,24.77,58375.0,20.9528,21.0631,20.9528,21.0292,58375.0
2019-06-19 14:00:00,24.77,24.91,24.73,24.73,69751.0,21.0292,21.148,20.9952,20.9952,69751.0
2019-06-19 14:30:00,24.73,24.87,24.68,24.86,197381.0,20.9952,21.1141,20.9528,21.1056,197381.0
2019-06-19 15:00:00,24.86,24.93,24.82,24.84,101512.0,21.1056,21.165,21.0716,21.0886,101512.0
2019-06-19 15:30:00,24.84,24.86,24.76,24.8,220261.0,21.0886,21.1056,21.0207,21.0546,220261.0
2019-06-20 09:30:00,25.75,25.88,25.69,25.73,226719.0,21.8612,21.9715,21.8102,21.8442,226719.0
2019-06-20 10:00:00,25.72,25.83,25.7,25.77,155031.0,21.8357,21.9291,21.8187,21.8782,155031.0
2019-06-20 10:30:00,25.76,25.78,25.63,25.63,400575.0,21.8697,21.8866,21.7593,21.7593,400575.0
2019-06-20 11:00:00,25.64,25.74,25.62,25.66,116699.0,21.7678,21.8527,21.7508,21.7848,116699.0
2019-06-20 11:30:00,25.67,25.69,25.58,25.62,111704.0,21.7933,21.8102,21.7168,21.7508,111704.0
2019-06-20 12:00:00,25.61,25.61,25.47,25.57,38405.0,21.7423,21.7423,21.6235,21.7084,38405.0
2019-06-20 12:30:00,25.56,25.78,25.53,25.77,144799.0,21.6999,21.8866,21.6744,21.8782,144799.0
2019-06-20 13:00:00,25.78,25.78,25.67,25.7,40070.0,21.8866,21.8866,21.7933,21.8187,40070.0
2019-06-20 13:30:00,25.69,25.69,25.59,25.68,35754.0,21.8102,21.8102,21.7253,21.8017,35754.0
2019-06-20 14:00:00,25.67,25.74,25.65,25.73,28344.0,21.7933,21.8527,21.7763,21.8442,28344.0
2019-06-20 14:30:00,25.72,25.74,25.66,25.7,39235.0,21.8357,21.8527,21.7848,21.8187,39235.0
2019-06-20 15:00:00,25.7,25.76,25.67,25.75,50534.0,21.8187,21.8697,21.7933,21.8612,50534.0
2019-06-20 15:30:00,25.75,25.8,25.72,25.75,212006.0,21.8612,21.9036,21.8357,21.8612,212006.0
2019-06-21 09:30:00,26.09,26.27,25.94,26.04,327170.0,22.1498,22.3026,22.0225,22.1074,327170.0
2019-06-21 10:00:00,26.05,26.08,25.88,25.97,165189.0,22.1159,22.1413,21.9715,22.0479,165189.0
2019-06-21 10:30:00,25.98,26.03,25.96,25.97,182747.0,22.0564,22.0989,22.0395,22.0479,182747.0
2019-06-21 11:00:00,25.97,26.01,25.88,25.94,90752.0,22.0479,22.0819,21.9715,22.0225,90752.0
2019-06-21 11:30:00,25.93,25.96,25.82,25.82,128996.0,22.014,22.0395,21.9206,21.9206,128996.0
2019-06-21 12:00:00,25.82,25.87,25.8,25.81,50835.0,21.9206,21.963,21.9036,21.9121,50835.0
2019-06-21 12:30:00,25.81,25.87,25.75,25.85,70545.0,21.9121,21.963,21.8612,21.9461,70545.0
2019-06-21 13:00:00,25.85,25.9,25.82,25.89,46874.0,21.9461,21.9885,21.9206,21.98,46874.0
2019-06-21 13:30:00,25.89,25.95,25.88,25.91,53399.0,21.98,22.031,21.9715,21.997,53399.0
2019-06-21 14:00:00,25.91,25.91,25.83,25.87,58443.0,21.997,21.997,21.9291,21.963,58443.0
2019-06-21 14:30:00,25.87,25.92,25.86,25.92,56228.0,21.963,22.0055,21.9546,22.0055,56228.0
2019-06-21 15:00:00,25.92,25.96,25.9,25.96,109919.0,22.0055,22.0395,21.9885,22.0395,109919.0
2019-06-21 15:30:00,25.96,26.0,25.91,25.95,307388.0,22.0395,22.0734,21.997,22.031,307388.0
2019-06-24 09:30:00,25.93,25.99,25.69,25.74,230525.0,22.014,22.0649,21.8102,21.8527,230525.0
2019-06-24 10:00:00,25.74,25.84,25.71,25.81,86155.0,21.8527,21.9376,21.8272,21.9121,86155.0
2019-06-24 10:30:00,25.8,25.81,25.64,25.66,73379.0,21.9036,21.9121,21.7678,21.7848,73379.0
2019-06-24 11:00:00,25.66,25.66,25.55,25.62,83847.0,21.7848,21.7848,21.6914,21.7508,83847.0
2019-06-24 11:30:00,25.62,25.72,25.61,25.64,100088.0,21.7508,21.8357,21.7423,21.7678,100088.0
2019-06-24 12:00:00,25.64,25.68,25.62,25.64,38499.0,21.7678,21.8017,21.7508,21.7678,38499.0
2019-06-24 12:30:00,25.64,25.73,25.63,25.72,33652.0,21.7678,21.8442,21.7593,21.8357,33652.0
2019-06-24 13:00:00,25.72,25.77,25.72,25.75,28528.0,21.8357,21.8782,21.8357,21.8612,28528.0
2019-06-24 13:30:00,25.75,25.75,25.66,25.68,35693.0,21.8612,21.8612,21.7848,21.8017,35693.0
2019-06-24 14:00:00,25.68,25.75,25.61,25.64,142231.0,21.8017,21.8612,21.7423,21.7678,142231.0
2019-06-24 14:30:00,25.64,25.69,25.57,25.58,76753.0,21.7678,21.8102,21.7084,21.7168,76753.0
2019-06-24 15:00:00,25.58,25.6,25.54,25.57,96410.0,21.7168,21.7338,21.6829,21.7084,96410.0
2019-06-24 15:30:00,25.57,25.62,25.5,25.55,199421.0,21.7084,21.7508,21.6489,21.6914,199421.0
2019-06-25 09:30:00,25.7,25.74,25.42,25.45,341292.0,21.8187,21.8527,21.581,21.6065,341292.0
2019-06-25 10:00:00,25.45,25.5,25.35,25.38,219776.0,21.6065,21.6489,21.5216,21.547,219776.0
2019-06-25 10:30:00,25.39,25.42,25.33,25.38,186705.0,21.5555,21.581,21.5046,21.547,186705.0
2019-06-25 11:00:00,25.39,25.45,25.37,25.42,141166.0,21.5555,21.6065,21.5386,21.581,141166.0
2019-06-25 11:30:00,25.41,25.46,25.39,25.42,119310.0,21.5725,21.615,21.5555,21.581,119310.0
2019-06-25 12:00:00,25.43,25.55,25.41,25.55,58882.0,21.5895,21.6914,21.5725,21.6914,58882.0
2019-06-25 12:30:00,25.55,25.61,25.49,25.58,101245.0,21.6914,21.7423,21.6404,21.7168,101245.0
2019-06-25 13:00:00,25.58,25.59,25.44,25.5,49566.0,21.7168,21.7253,21.598,21.6489,49566.0
2019-06-25 13:30:00,25.49,25.55,25.47,25.48,50973.0,21.6404,21.6914,21.6235,21.6319,50973.0
2019-06-25 14:00:00,25.48,25.64,25.47,25.57,85386.0,21.6319,21.7678,21.6235,21.7084,85386.0
2019-06-25 14:30:00,25.57,25.57,25.4,25.42,156421.0,21.7084,21.7084,21.564,21.581,156421.0
2019-06-25 15:00:00,25.42,25.45,25.35,25.45,85766.0,21.581,21.6065,21.5216,21.6065,85766.0
2019-06-25 15:30:00,25.45,25.47,25.4,25.41,201586.0,21.6065,21.6235,21.564,21.5725,201586.0
2019-06-26 09:30:00,26.2,26.21,26.06,26.1,143506.0,22.2432,22.2517,22.1244,22.1583,143506.0
2019-06-26 10:00:00,26.11,26.11,26.0,26.05,126962.0,22.1668,22.1668,22.0734,22.1159,126962.0
2019-06-26 10:30:00,26.05,26.28,26.05,26.23,182976.0,22.1159,22.3111,22.1159,22.2687,182976.0
2019-06-26 11:00:00,26.23,26.23,26.17,26.19,217693.0,22.2687,22.2687,22.2177,22.2347,217693.0
2019-06-26 11:30:00,26.19,26.26,26.15,26.24,98899.0,22.2347,22.2941,22.2008,22.2772,98899.0
2019-06-26 12:00:00,26.25,26.26,26.2,26.24,36449.0,22.2857,22.2941,22.2432,22.2772,36449.0
2019-06-26 12:30:00,26.24,26.28,26.23,26.27,24511.0,22.2772,22.3111,22.2687,22.3026,24511.0
2019-06-26 13:00:00,26.28,26.28,26.18,26.2,27429.0,22.3111,22.3111,22.2262,22.2432,27429.0
2019-06-26 13:30:00,26.21,26.21,26.04,26.04,34403.0,22.2517,22.2517,22.1074,22.1074,34403.0
2019-06-26 14:00:00,26.05,26.19,26.05,26.17,85116.0,22.1159,22.2347,22.1159,22.2177,85116.0
2019-06-26 14:30:00,26.16,26.18,26.13,26.18,40944.0,22.2093,22.2262,22.1838,22.2262,40944.0
2019-06-26 15:00:00,26.18,26.2,26.14,26.2,41816.0,22.2262,22.2432,22.1923,22.2432,41816.0
2019-06-26 15:30:00,26.21,26.22,26.09,26.1,168829.0,22.2517,22.2602,22.1498,22.1583,168829.0
2019-06-27 09:30:00,26.09,26.11,25.96,26.03,149372.0,22.1498,22.1668,22.0395,22.0989,149372.0
2019-06-27 10:00:00,26.04,26.11,25.99,26.1,75771.0,22.1074,22.1668,22.0649,22.1583,75771.0
2019-06-27 10:30:00,26.09,26.13,26.0,26.12,94939.0,22.1498,22.1838,22.0734,22.1753,94939.0
2019-06-27 11:00:00,26.12,26.18,26.01,26.04,127425.0,22.1753,22.2262,22.0819,22.1074,127425.0
2019-06-27 11:30:00,26.03,26.05,25.86,25.89,117506.0,22.0989,22.1159,21.9546,21.98,117506.0
2019-06-27 12:00:00,25.89,25.97,25.88,25.95,43800.0,21.98,22.0479,21.9715,22.031,43800.0
2019-06-27 12:30:00,25.95,25.95,25.89,25.93,34392.0,22.031,22.031,21.98,22.014,34392.0
2019-06-27 13:00:00,25.93,25.94,25.89,25.89,24680.0,22.014,22.0225,21.98,21.98,24680.0
2019-06-27 13:30:00,25.89,25.96,25.88,25.95,36348.0,21.98,22.0395,21.9715,22.031,36348.0
2019-06-27 14:00:00,25.96,25.96,25.92,25.93,40924.0,22.0395,22.0395,22.0055,22.014,40924.0
2019-06-27 14:30:00,25.94,25.94,25.82,25.84,51766.0,22.0225,22.0225,21.9206,21.9376,51766.0
2019-06-27 15:00:00,25.84,25.88,25.82,25.84,63888.0,21.9376,21.9715,21.9206,21.9376,63888.0
2019-06-27 15:30:00,25.85,25.89,25.8,25.87,195669.0,21.9461,21.98,21.9036,21.963,195669.0
2019-06-28 09:30:00,26.25,26.31,26.09,26.14,221402.0,22.2857,22.3366,22.1498,22.1923,221402.0
2019-06-28 10:00:00,26.15,26.2,26.11,26.13,220847.0,22.2008,22.2432,22.1668,22.1838,220847.0
2019-06-28 10:30:00,26.12,26.18,26.08,26.17,184934.0,22.1753,22.2262,22.1413,22.2177,184934.0
2019-06-28 11:00:00,26.16,26.19,26.12,26.19,47504.0,22.2093,22.2347,22.1753,22.2347,47504.0
2019-06-28 11:30:00,26.18,26.19,26.04,26.06,98113.0,22.2262,22.2347,22.1074,22.1244,98113.0
2019-06-28 12:00:00,26.06,26.08,26.01,26.04,77394.0,22.1244,22.1413,22.0819,22.1074,77394.0
2019-06-28 12:30:00,26.05,26.07,26.02,26.06,96601.0,22.1159,22.1328,22.0904,22.1244,96601.0
2019-06-28 13:00:00,26.07,26.13,26.05,26.11,92347.0,22.1328,22.1838,22.1159,22.1668,92347.0
2019-06-28 13:30:00,26.12,26.17,26.09,26.16,104802.0,22.1753,22.2177,22.1498,22.2093,104802.0
2019-06-28 14:00:00,26.16,26.18,26.14,26.17,58788.0,22.2093,22.2262,22.1923,22.2177,58788.0
2019-06-28 14:30:00,26.17,26.17,26.04,26.07,108380.0,22.2177,22.2177,22.1074,22.1328,108380.0
2019-06-28 15:00:00,26.07,26.15,26.06,26.12,141749.0,22.1328,22.2008,22.1244,22.1753,141749.0
2019-06-28 15:30:00,26.12,26.31,26.11,26.31,197578.0,22.1753,22.3366,22.1668,22.3366,197578.0
2019-07-01 09:30:00,26.93,26.95,26.75,26.77,231923.0,22.863,22.8799,22.7101,22.7271,231923.0
2019-07-01 10:00:00,26.78,26.85,26.74,26.8,95888.0,22.7356,22.795,22.7017,22.7526,95888.0
2019-07-01 10:30:00,26.81,26.82,26.75,26.77,146704.0,22.7611,22.7696,22.7101,22.7271,146704.0
2019-07-01 11:00:00,26.77,26.79,26.56,26.57,211441.0,22.7271,22.7441,22.5488,22.5573,211441.0
2019-07-01 11:30:00,26.57,26.63,26.48,26.5,129035.0,22.5573,22.6083,22.4809,22.4979,129035.0
2019-07-01 12:00:00,26.49,26.52,26.42,26.42,60964.0,22.4894,22.5149,22.43,22.43,60964.0
2019-07-01 12:30:00,26.42,26.48,26.36,26.37,62984.0,22.43,22.4809,22.379,22.3875,62984.0
2019-07-01 13:00:00,26.37,26.43,26.32,26.42,81822.0,22.3875,22.4385,22.3451,22.43,81822.0
2019-07-01 13:30:00,26.43,26.43,26.3,26.31,120931.0,22.4385,22.4385,22.3281,22.3366,120931.0
2019-07-01 14:00:00,26.31,26.33,26.26,26.32,59857.0,22.3366,22.3536,22.2941,22.3451,59857.0
2019-07-01 14:30:00,26.31,26.37,26.3,26.32,54688.0,22.3366,22.3875,22.3281,22.3451,54688.0
2019-07-01 15:00:00,26.32,26.38,26.31,26.37,60302.0,22.3451,22.396,22.3366,22.3875,60302.0
2019-07-01 15:30:00,26.37,26.41,26.33,26.38,291461.0,22.3875,22.4215,22.3536,22.396,291461.0
2019-07-02 09:30:00,26.42,26.43,25.98,25.99,249207.0,22.43,22.4385,22.0564,22.0649,249207.0
2019-07-02 10:00:00,25.98,26.05,25.92,25.98,128919.0,22.0564,22.1159,22.0055,22.0564,128919.0
2019-07-02 10:30:00,25.97,26.05,25.95,26.01,126815.0,22.0479,22.1159,22.031,22.0819,126815.0
2019-07-02 11:00:00,26.02,26.12,25.97,26.0,105109.0,22.0904,22.1753,22.0479,22.0734,105109.0
2019-07-02 11:30:00,26.0,26.04,25.91,25.96,109793.0,22.0734,22.1074,21.997,22.0395,109793.0
2019-07-02 12:00:00,25.96,26.03,25.94,25.96,42816.0,22.0395,22.0989,22.0225,22.0395,42816.0
2019-07-02 12:30:00,25.95,26.01,25.95,26.0,33863.0,22.031,22.0819,22.031,22.0734,33863.0
2019-07-02 13:00:00,25.99,26.03,25.96,26.03,53052.0,22.0649,22.0989,22.0395,22.0989,53052.0
2019-07-02 13:30:00,26.02,26.06,25.95,25.99,42075.0,22.0904,22.1244,22.031,22.0649,42075.0
2019-07-02 14:00:00,25.98,26.0,25.86,25.87,52587.0,22.0564,22.0734,21.9546,21.963,52587.0
2019-07-02 14:30:00,25.87,25.94,25.81,25.82,80718.0,21.963,22.0225,21.9121,21.9206,80718.0
2019-07-02 15:00:00,25.83,25.89,25.8,25.8,49746.0,21.9291,21.98,21.9036,21.9036,49746.0
2019-07-02 15:30:00,25.8,25.88,25.8,25.86,159739.0,21.9036,21.9715,21.9036,21.9546,159739.0
2019-07-03 09:30:00,26.08,26.12,25.82,25.99,195014.0,22.1413,22.1753,21.9206,22.0649,195014.0
2019-07-03 10:00:00,25.97,26.01,25.89,26.01,61968.0,22.0479,22.0819,21.98,22.0819,61968.0
2019-07-03 10:30:00,25.99,26.03,25.88,25.89,95573.0,22.0649,22.0989,21.9715,21.98,95573.0
2019-07-03 11:00:00,25.9,25.93,25.87,25.91,83865.0,21.9885,22.014,21.963,21.997,83865.0
2019-07-03 11:30:00,25.91,26.05,25.91,26.04,96843.0,21.997,22.1159,21.997,22.1074,96843.0
2019-07-03 12:00:00,26.04,26.07,26.01,26.05,55798.0,22.1074,22.1328,22.0819,22.1159,55798.0
2019-07-03 12:30:00,26.05,26.16,26.04,26.14,427510.0,22.1159,22.2093,22.1074,22.1923,427510.0
2019-07-05 09:30:00,26.03,26.26,26.03,26.18,154616.0,22.0989,22.2941,22.0989,22.2262,154616.0
2019-07-05 10:00:00,26.18,26.18,25.94,25.96,88163.0,22.2262,22.2262,22.0225,22.0395,88163.0
2019-07-05 10:30:00,25.96,26.03,25.93,26.0,52483.0,22.0395,22.0989,22.014,22.0734,52483.0
2019-07-05 11:00:00,26.0,26.05,25.96,26.02,54105.0,22.0734,22.1159,22.0395,22.0904,54105.0
2019-07-05 11:30:00,26.02,26.17,26.01,26.17,81123.0,22.0904,22.2177,22.0819,22.2177,81123.0
2019-07-05 12:00:00,26.17,26.26,26.17,26.25,45478.0,22.2177,22.2941,22.2177,22.2857,45478.0
2019-07-05 12:30:00,26.25,26.3,26.2,26.3,70509.0,22.2857,22.3281,22.2432,22.3281,70509.0
2019-07-05 13:00:00,26.3,26.34,26.26,26.28,53882.0,22.3281,22.3621,22.2941,22.3111,53882.0
2019-07-05 13:30:00,26.29,26.32,26.27,26.32,53693.0,22.3196,22.3451,22.3026,22.3451,53693.0
2019-07-05 14:00:00,26.32,26.39,26.28,26.36,91782.0,22.3451,22.4045,22.3111,22.379,91782.0
2019-07-05 14:30:00,26.36,26.39,26.34,26.34,100638.0,22.379,22.4045,22.3621,22.3621,100638.0
2019-07-05 15:00:00,26.35,26.37,26.31,26.37,58776.0,22.3706,22.3875,22.3366,22.3875,58776.0
2019-07-05 15:30:00,26.37,26.45,26.36,26.43,131559.0,22.3875,22.4555,22.379,22.4385,131559.0
2019-07-08 09:30:00,26.38,26.49,26.25,26.46,104848.0,22.396,22.4894,22.2857,22.4639,104848.0
2019-07-08 10:00:00,26.47,26.74,26.46,26.64,176012.0,22.4724,22.7017,22.4639,22.6168,176012.0
2019-07-08 10:30:00,26.64,26.7,26.58,26.66,113138.0,22.6168,22.6677,22.5658,22.6337,113138.0
2019-07-08 11:00:00,26.66,26.7,26.61,26.65,182082.0,22.6337,22.6677,22.5913,22.6253,182082.0
2019-07-08 11:30:00,26.66,26.8,26.64,26.78,73053.0,22.6337,22.7526,22.6168,22.7356,73053.0
2019-07-08 12:00:00,26.78,26.78,26.73,26.76,46501.0,22.7356,22.7356,22.6932,22.7186,46501.0
2019-07-08 12:30:00,26.77,26.77,26.72,26.75,24922.0,22.7271,22.7271,22.6847,22.7101,24922.0
2019-07-08 13:00:00,26.75,26.77,26.69,26.71,44296.0,22.7101,22.7271,22.6592,22.6762,44296.0
2019-07-08 13:30:00,26.7,26.72,26.67,26.68,29906.0,22.6677,22.6847,22.6422,22.6507,29906.0
2019-07-08 14:00:00,26.68,26.68,26.63,26.65,52198.0,22.6507,22.6507,22.6083,22.6253,52198.0
2019-07-08 14:30:00,26.64,26.65,26.53,26.54,66753.0,22.6168,22.6253,22.5234,22.5319,66753.0
2019-07-08 15:00:00,26.54,26.64,26.53,26.64,80969.0,22.5319,22.6168,22.5234,22.6168,80969.0
2019-07-08 15:30:00,26.64,26.68,26.63,26.68,125091.0,22.6168,22.6507,22.6083,22.6507,125091.0
2019-07-09 09:30:00,26.42,26.45,26.3,26.41,171423.0,22.43,22.4555,22.3281,22.4215,171423.0
2019-07-09 10:00:00,26.41,26.5,26.4,26.47,93809.0,22.4215,22.4979,22.413,22.4724,93809.0
2019-07-09 10:30:00,26.47,26.5,26.41,26.41,73854.0,22.4724,22.4979,22.4215,22.4215,73854.0
2019-07-09 11:00:00,26.41,26.49,26.39,26.42,73546.0,22.4215,22.4894,22.4045,22.43,73546.0
2019-07-09 11:30:00,26.42,26.47,26.38,26.39,97091.0,22.43,22.4724,22.396,22.4045,97091.0
2019-07-09 12:00:00,26.39,26.41,26.32,26.35,55810.0,22.4045,22.4215,22.3451,22.3706,55810.0
2019-07-09 12:30:00,26.35,26.37,26.28,26.32,58125.0,22.3706,22.3875,22.3111,22.3451,58125.0
2019-07-09 13:00:00,26.32,26.34,26.27,26.27,93904.0,22.3451,22.3621,22.3026,22.3026,93904.0
2019-07-09 13:30:00,26.28,26.31,26.25,26.3,52682.0,22.3111,22.3366,22.2857,22.3281,52682.0
2019-07-09 14:00:00,26.3,26.39,26.29,26.38,90702.0,22.3281,22.4045,22.3196,22.396,90702.0
2019-07-09 14:30:00,26.38,26.43,26.32,26.42,104009.0,22.396,22.4385,22.3451,22.43,104009.0
2019-07-09 15:00:00,26.41,26.42,26.36,26.37,97403.0,22.4215,22.43,22.379,22.3875,97403.0
2019-07-09 15:30:00,26.37,26.48,26.36,26.45,235270.0,22.3875,22.4809,22.379,22.4555,235270.0
2019-07-10 09:30:00,26.94,27.21,26.84,27.17,214951.0,22.8715,23.1007,22.7866,23.0667,214951.0
2019-07-10 10:00:00,27.17,27.17,26.94,27.02,236967.0,23.0667,23.0667,22.8715,22.9394,236967.0
2019-07-10 10:30:00,27.03,27.13,26.98,26.99,194541.0,22.9479,23.0328,22.9054,22.9139,194541.0
2019-07-10 11:00:00,26.99,27.02,26.92,26.98,149158.0,22.9139,22.9394,22.8545,22.9054,149158.0
2019-07-10 11:30:00,26.98,27.1,26.95,27.05,211692.0,22.9054,23.0073,22.8799,22.9648,211692.0
2019-07-10 12:00:00,27.05,27.2,27.05,27.19,71310.0,22.9648,23.0922,22.9648,23.0837,71310.0
2019-07-10 12:30:00,27.18,27.29,27.18,27.21,90417.0,23.0752,23.1686,23.0752,23.1007,90417.0
2019-07-10 13:00:00,27.21,27.25,27.2,27.23,45331.0,23.1007,23.1346,23.0922,23.1177,45331.0
2019-07-10 13:30:00,27.23,27.26,27.22,27.25,86826.0,23.1177,23.1431,23.1092,23.1346,86826.0
2019-07-10 14:00:00,27.25,27.28,27.23,27.26,87687.0,23.1346,23.1601,23.1177,23.1431,87687.0
2019-07-10 14:30:00,27.26,27.3,27.2,27.22,91701.0,23.1431,23.1771,23.0922,23.1092,91701.0
2019-07-10 15:00:00,27.22,27.23,27.16,27.2,79023.0,23.1092,23.1177,23.0582,23.0922,79023.0
2019-07-10 15:30:00,27.2,27.33,27.19,27.28,300605.0,23.0922,23.2026,23.0837,23.1601,300605.0
2019-07-11 09:30:00,27.34,27.45,27.3,27.33,147926.0,23.211,23.3044,23.1771,23.2026,147926.0
2019-07-11 10:00:00,27.34,27.37,27.21,27.25,84423.0,23.211,23.2365,23.1007,23.1346,84423.0
2019-07-11 10:30:00,27.25,27.34,27.23,27.32,206216.0,23.1346,23.211,23.1177,23.1941,206216.0
2019-07-11 11:00:00,27.32,27.45,27.31,27.43,199730.0,23.1941,23.3044,23.1856,23.2875,199730.0
2019-07-11 11:30:00,27.43,27.54,27.39,27.49,108936.0,23.2875,23.3808,23.2535,23.3384,108936.0
2019-07-11 12:00:00,27.5,27.52,27.47,27.5,45280.0,23.3469,23.3639,23.3214,23.3469,45280.0
2019-07-11 12:30:00,27.51,27.55,27.48,27.5,44591.0,23.3554,23.3893,23.3299,23.3469,44591.0
2019-07-11 13:00:00,27.49,27.5,27.33,27.34,148581.0,23.3384,23.3469,23.2026,23.211,148581.0
2019-07-11 13:30:00,27.33,27.42,27.33,27.4,80612.0,23.2026,23.279,23.2026,23.262,80612.0
2019-07-11 14:00:00,27.39,27.43,27.37,27.42,101915.0,23.2535,23.2875,23.2365,23.279,101915.0
2019-07-11 14:30:00,27.42,27.55,27.41,27.5,105676.0,23.279,23.3893,23.2705,23.3469,105676.0
2019-07-11 15:00:00,27.5,27.51,27.45,27.48,49115.0,23.3469,23.3554,23.3044,23.3299,49115.0
2019-07-11 15:30:00,27.49,27.53,27.47,27.52,142096.0,23.3384,23.3724,23.3214,23.3639,142096.0
2019-07-12 09:30:00,27.54,27.6,27.49,27.49,125245.0,23.3808,23.4318,23.3384,23.3384,125245.0
2019-07-12 10:00:00,27.48,27.56,27.45,27.51,139232.0,23.3299,23.3978,23.3044,23.3554,139232.0
2019-07-12 10:30:00,27.52,27.53,27.36,27.39,105464.0,23.3639,23.3724,23.228,23.2535,105464.0
2019-07-12 11:00:00,27.39,27.43,27.32,27.33,125144.0,23.2535,23.2875,23.1941,23.2026,125144.0
2019-07-12 11:30:00,27.34,27.35,27.28,27.29,75386.0,23.211,23.2195,23.1601,23.1686,75386.0
2019-07-12 12:00:00,27.28,27.38,27.28,27.38,34994.0,23.1601,23.245,23.1601,23.245,34994.0
2019-07-12 12:30:00,27.39,27.43,27.35,27.36,49316.0,23.2535,23.2875,23.2195,23.228,49316.0
2019-07-12 13:00:00,27.36,27.36,27.27,27.29,57419.0,23.228,23.228,23.1516,23.1686,57419.0
2019-07-12 13:30:00,27.29,27.36,27.25,27.36,55515.0,23.1686,23.228,23.1346,23.228,55515.0
2019-07-12 14:00:00,27.35,27.39,27.3,27.32,84556.0,23.2195,23.2535,23.1771,23.1941,84556.0
2019-07-12 14:30:00,27.33,27.38,27.3,27.35,47686.0,23.2026,23.245,23.1771,23.2195,47686.0
2019-07-12 15:00:00,27.35,27.45,27.35,27.44,57880.0,23.2195,23.3044,23.2195,23.2959,57880.0
2019-07-12 15:30:00,27.44,27.46,27.37,27.39,144002.0,23.2959,23.3129,23.2365,23.2535,144002.0
2019-07-15 09:30:00,27.3,27.38,27.06,27.08,105209.0,23.1771,23.245,22.9733,22.9903,105209.0
2019-07-15 10:00:00,27.08,27.13,27.01,27.13,59721.0,22.9903,23.0328,22.9309,23.0328,59721.0
2019-07-15 10:30:00,27.13,27.15,27.06,27.07,74274.0,23.0328,23.0497,22.9733,22.9818,74274.0
2019-07-15 11:00:00,27.08,27.08,27.01,27.04,41087.0,22.9903,22.9903,22.9309,22.9564,41087.0
2019-07-15 11:30:00,27.04,27.06,26.96,26.98,59895.0,22.9564,22.9733,22.8884,22.9054,59895.0
2019-07-15 12:00:00,26.98,27.0,26.96,26.96,18392.0,22.9054,22.9224,22.8884,22.8884,18392.0
2019-07-15 12:30:00,26.96,26.98,26.92,26.97,19412.0,22.8884,22.9054,22.8545,22.8969,19412.0
2019-07-15 13:00:00,26.97,27.06,26.97,27.01,62919.0,22.8969,22.9733,22.8969,22.9309,62919.0
2019-07-15 13:30:00,27.0,27.04,26.99,27.03,66598.0,22.9224,22.9564,22.9139,22.9479,66598.0
2019-07-15 14:00:00,27.04,27.05,26.86,26.95,161600.0,22.9564,22.9648,22.8035,22.8799,161600.0
2019-07-15 14:30:00,26.94,27.0,26.9,26.96,50537.0,22.8715,22.9224,22.8375,22.8884,50537.0
2019-07-15 15:00:00,26.96,26.99,26.91,26.95,53100.0,22.8884,22.9139,22.846,22.8799,53100.0
2019-07-15 15:30:00,26.95,27.04,26.93,27.01,128112.0,22.8799,22.9564,22.863,22.9309,128112.0
2019-07-16 09:30:00,26.82,26.95,26.78,26.85,85784.0,22.7696,22.8799,22.7356,22.795,85784.0
2019-07-16 10:00:00,26.84,27.01,26.83,27.01,57664.0,22.7866,22.9309,22.7781,22.9309,57664.0
2019-07-16 10:30:00,27.02,27.05,26.92,26.98,100610.0,22.9394,22.9648,22.8545,22.9054,100610.0
2019-07-16 11:00:00,26.97,26.99,26.92,26.95,58817.0,22.8969,22.9139,22.8545,22.8799,58817.0
2019-07-16 11:30:00,26.95,26.96,26.89,26.89,73926.0,22.8799,22.8884,22.829,22.829,73926.0
2019-07-16 12:00:00,26.89,26.89,26.73,26.78,35093.0,22.829,22.829,22.6932,22.7356,35093.0
2019-07-16 12:30:00,26.78,26.81,26.71,26.73,62555.0,22.7356,22.7611,22.6762,22.6932,62555.0
2019-07-16 13:00:00,26.73,26.78,26.59,26.64,76814.0,22.6932,22.7356,22.5743,22.6168,76814.0
2019-07-16 13:30:00,26.63,26.63,26.54,26.57,94937.0,22.6083,22.6083,22.5319,22.5573,94937.0
2019-07-16 14:00:00,26.57,26.57,26.42,26.45,99317.0,22.5573,22.5573,22.43,22.4555,99317.0
2019-07-16 14:30:00,26.45,26.53,26.43,26.46,64945.0,22.4555,22.5234,22.4385,22.4639,64945.0
2019-07-16 15:00:00,26.45,26.46,26.38,26.39,239837.0,22.4555,22.4639,22.396,22.4045,239837.0
2019-07-16 15:30:00,26.39,26.44,26.35,26.38,438592.0,22.4045,22.447,22.3706,22.396,438592.0
2019-07-17 09:30:00,26.19,26.22,25.98,26.04,145305.0,22.2347,22.2602,22.0564,22.1074,145305.0
2019-07-17 10:00:00,26.05,26.06,25.82,25.91,248139.0,22.1159,22.1244,21.9206,21.997,248139.0
2019-07-17 10:30:00,25.9,25.93,25.81,25.9,124359.0,21.9885,22.014,21.9121,21.9885,124359.0
2019-07-17 11:00:00,25.89,26.0,25.88,25.91,139934.0,21.98,22.0734,21.9715,21.997,139934.0
2019-07-17 11:30:00,25.91,26.0,25.88,25.94,107348.0,21.997,22.0734,21.9715,22.0225,107348.0
2019-07-17 12:00:00,25.95,25.97,25.89,25.95,47380.0,22.031,22.0479,21.98,22.031,47380.0
2019-07-17 12:30:00,25.96,25.96,25.92,25.92,43635.0,22.0395,22.0395,22.0055,22.0055,43635.0
2019-07-17 13:00:00,25.92,25.92,25.8,25.8,26264.0,22.0055,22.0055,21.9036,21.9036,26264.0
2019-07-17 13:30:00,25.8,25.86,25.75,25.86,38233.0,21.9036,21.9546,21.8612,21.9546,38233.0
2019-07-17 14:00:00,25.85,25.85,25.77,25.78,33567.0,21.9461,21.9461,21.8782,21.8866,33567.0
2019-07-17 14:30:00,25.78,25.78,25.7,25.73,31385.0,21.8866,21.8866,21.8187,21.8442,31385.0
2019-07-17 15:00:00,25.74,25.77,25.7,25.71,49395.0,21.8527,21.8782,21.8187,21.8272,49395.0
2019-07-17 15:30:00,25.7,25.75,25.63,25.63,174279.0,21.8187,21.8612,21.7593,21.7593,174279.0
2019-07-18 09:30:00,25.71,25.72,25.52,25.58,179888.0,21.8272,21.8357,21.6659,21.7168,179888.0
2019-07-18 10:00:00,25.59,25.62,25.51,25.55,104646.0,21.7253,21.7508,21.6574,21.6914,104646.0
2019-07-18 10:30:00,25.56,25.58,25.46,25.49,70128.0,21.6999,21.7168,21.615,21.6404,70128.0
2019-07-18 11:00:00,25.5,25.5,25.37,25.41,157624.0,21.6489,21.6489,21.5386,21.5725,157624.0
2019-07-18 11:30:00,25.41,25.44,25.28,25.38,104886.0,21.5725,21.598,21.4622,21.547,104886.0
2019-07-18 12:00:00,25.38,25.48,25.36,25.43,73878.0,21.547,21.6319,21.5301,21.5895,73878.0
2019-07-18 12:30:00,25.43,25.47,25.41,25.43,35750.0,21.5895,21.6235,21.5725,21.5895,35750.0
2019-07-18 13:00:00,25.43,25.45,25.39,25.42,39082.0,21.5895,21.6065,21.5555,21.581,39082.0
2019-07-18 13:30:00,25.42,25.44,25.38,25.41,64789.0,21.581,21.598,21.547,21.5725,64789.0
2019-07-18 14:00:00,25.41,25.48,25.39,25.42,146462.0,21.5725,21.6319,21.5555,21.581,146462.0
2019-07-18 14:30:00,25.43,25.45,25.39,25.41,90628.0,21.5895,21.6065,21.5555,21.5725,90628.0
2019-07-18 15:00:00,25.41,25.52,25.4,25.44,326944.0,21.5725,21.6659,21.564,21.598,326944.0
2019-07-18 15:30:00,25.43,25.48,25.4,25.45,627184.0,21.5895,21.6319,21.564,21.6065,627184.0
2019-07-19 09:30:00,24.94,25.17,24.94,25.1,296675.0,21.1735,21.3688,21.1735,21.3093,296675.0
2019-07-19 10:00:00,25.11,25.15,24.99,25.1,98280.0,21.3178,21.3518,21.2159,21.3093,98280.0
2019-07-19 10:30:00,25.11,25.18,25.05,25.13,83400.0,21.3178,21.3773,21.2669,21.3348,83400.0
2019-07-19 11:00:00,25.13,25.14,24.96,25.0,260366.0,21.3348,21.3433,21.1905,21.2244,260366.0
2019-07-19 11:30:00,25.0,25.02,24.89,24.94,127428.0,21.2244,21.2414,21.1311,21.1735,127428.0
2019-07-19 12:00:00,24.93,25.02,24.92,24.99,64490.0,21.165,21.2414,21.1565,21.2159,64490.0
2019-07-19 12:30:00,25.0,25.06,24.96,25.03,121526.0,21.2244,21.2754,21.1905,21.2499,121526.0
2019-07-19 13:00:00,25.03,25.05,24.97,25.02,222984.0,21.2499,21.2669,21.199,21.2414,222984.0
2019-07-19 13:30:00,25.02,25.06,24.97,25.06,395771.0,21.2414,21.2754,21.199,21.2754,395771.0
2019-07-19 14:00:00,25.05,25.09,25.0,25.01,243166.0,21.2669,21.3008,21.2244,21.2329,243166.0
2019-07-19 14:30:00,25.01,25.07,24.99,25.03,321273.0,21.2329,21.2839,21.2159,21.2499,321273.0
2019-07-19 15:00:00,25.03,25.12,24.98,25.07,537408.0,21.2499,21.3263,21.2075,21.2839,537408.0
2019-07-19 15:30:00,25.07,25.17,25.05,25.11,1007359.0,21.2839,21.3688,21.2669,21.3178,1007359.0
2019-07-22 09:30:00,25.17,25.53,25.14,25.38,550830.0,21.3688,21.6744,21.3433,21.547,550830.0
2019-07-22 10:00:00,25.38,25.51,25.35,25.4,245574.0,21.547,21.6574,21.5216,21.564,245574.0
2019-07-22 10:30:00,25.39,25.42,25.27,25.29,113160.0,21.5555,21.581,21.4537,21.4706,113160.0
2019-07-22 11:00:00,25.28,25.34,25.2,25.32,70902.0,21.4622,21.5131,21.3942,21.4961,70902.0
2019-07-22 11:30:00,25.33,25.38,25.28,25.34,75261.0,21.5046,21.547,21.4622,21.5131,75261.0
2019-07-22 12:00:00,25.34,25.36,25.13,25.14,122446.0,21.5131,21.5301,21.3348,21.3433,122446.0
2019-07-22 12:30:00,25.14,25.24,25.11,25.24,54892.0,21.3433,21.4282,21.3178,21.4282,54892.0
2019-07-22 13:00:00,25.23,25.25,25.21,25.23,42869.0,21.4197,21.4367,21.4027,21.4197,42869.0
2019-07-22 13:30:00,25.23,25.31,25.21,25.3,47215.0,21.4197,21.4876,21.4027,21.4791,47215.0
2019-07-22 14:00:00,25.3,25.34,25.26,25.3,102735.0,21.4791,21.5131,21.4452,21.4791,102735.0
2019-07-22 14:30:00,25.29,25.31,25.19,25.21,231080.0,21.4706,21.4876,21.3857,21.4027,231080.0
2019-07-22 15:00:00,25.21,25.4,25.21,25.39,225916.0,21.4027,21.564,21.4027,21.5555,225916.0
2019-07-22 15:30:00,25.38,25.42,25.33,25.37,489629.0,21.547,21.581,21.5046,21.5386,489629.0
2019-07-23 09:30:00,25.56,25.64,25.42,25.52,276876.0,21.6999,21.7678,21.581,21.6659,276876.0
2019-07-23 10:00:00,25.52,25.6,25.47,25.55,204275.0,21.6659,21.7338,21.6235,21.6914,204275.0
2019-07-23 10:30:00,25.55,25.62,25.5,25.55,109597.0,21.6914,21.7508,21.6489,21.6914,109597.0
2019-07-23 11:00:00,25.54,25.54,25.45,25.48,76682.0,21.6829,21.6829,21.6065,21.6319,76682.0
2019-07-23 11:30:00,25.47,25.51,25.33,25.5,200128.0,21.6235,21.6574,21.5046,21.6489,200128.0
2019-07-23 12:00:00,25.5,25.61,25.49,25.61,105213.0,21.6489,21.7423,21.6404,21.7423,105213.0
2019-07-23 12:30:00,25.61,25.63,25.54,25.55,38221.0,21.7423,21.7593,21.6829,21.6914,38221.0
2019-07-23 13:00:00,25.55,25.55,25.42,25.48,56944.0,21.6914,21.6914,21.581,21.6319,56944.0
2019-07-23 13:30:00,25.48,25.52,25.42,25.52,60527.0,21.6319,21.6659,21.581,21.6659,60527.0
2019-07-23 14:00:00,25.52,25.54,25.46,25.49,43208.0,21.6659,21.6829,21.615,21.6404,43208.0
2019-07-23 14:30:00,25.49,25.55,25.48,25.55,53513.0,21.6404,21.6914,21.6319,21.6914,53513.0
2019-07-23 15:00:00,25.55,25.66,25.54,25.63,77593.0,21.6914,21.7848,21.6829,21.7593,77593.0
2019-07-23 15:30:00,25.63,25.7,25.57,25.58,247967.0,21.7593,21.8187,21.7084,21.7168,247967.0
2019-07-24 09:30:00,25.66,25.87,25.61,25.85,148316.0,21.7848,21.963,21.7423,21.9461,148316.0
2019-07-24 10:00:00,25.85,26.01,25.84,26.01,99944.0,21.9461,22.0819,21.9376,22.0819,99944.0
2019-07-24 10:30:00,26.02,26.16,26.0,26.15,185619.0,22.0904,22.2093,22.0734,22.2008,185619.0
2019-07-24 11:00:00,26.16,26.16,26.07,26.08,196095.0,22.2093,22.2093,22.1328,22.1413,196095.0
2019-07-24 11:30:00,26.07,26.11,25.91,26.11,266884.0,22.1328,22.1668,21.997,22.1668,266884.0
2019-07-24 12:00:00,26.11,26.11,25.99,26.05,94503.0,22.1668,22.1668,22.0649,22.1159,94503.0
2019-07-24 12:30:00,26.06,26.21,26.05,26.21,72633.0,22.1244,22.2517,22.1159,22.2517,72633.0
2019-07-24 13:00:00,26.21,26.24,26.14,26.18,84739.0,22.2517,22.2772,22.1923,22.2262,84739.0
2019-07-24 13:30:00,26.18,26.18,26.09,26.11,50764.0,22.2262,22.2262,22.1498,22.1668,50764.0
2019-07-24 14:00:00,26.11,26.11,26.02,26.1,96076.0,22.1668,22.1668,22.0904,22.1583,96076.0
2019-07-24 14:30:00,26.11,26.15,26.07,26.14,92017.0,22.1668,22.2008,22.1328,22.1923,92017.0
2019-07-24 15:00:00,26.14,26.22,26.13,26.22,137739.0,22.1923,22.2602,22.1838,22.2602,137739.0
2019-07-24 15:30:00,26.21,26.24,26.07,26.09,268763.0,22.2517,22.2772,22.1328,22.1498,268763.0
2019-07-25 09:30:00,26.36,26.36,25.87,25.95,207446.0,22.379,22.379,21.963,22.031,207446.0
2019-07-25 10:00:00,25.96,26.08,25.95,26.07,132384.0,22.0395,22.1413,22.031,22.1328,132384.0
2019-07-25 10:30:00,26.08,26.11,25.96,25.99,99491.0,22.1413,22.1668,22.0395,22.0649,99491.0
2019-07-25 11:00:00,26.0,26.02,25.93,25.96,130360.0,22.0734,22.0904,22.014,22.0395,130360.0
2019-07-25 11:30:00,25.95,25.96,25.77,25.78,62565.0,22.031,22.0395,21.8782,21.8866,62565.0
2019-07-25 12:00:00,25.77,25.81,25.73,25.78,68554.0,21.8782,21.9121,21.8442,21.8866,68554.0
2019-07-25 12:30:00,25.78,25.78,25.62,25.7,67219.0,21.8866,21.8866,21.7508,21.8187,67219.0
2019-07-25 13:00:00,25.69,25.69,25.59,25.62,132003.0,21.8102,21.8102,21.7253,21.7508,132003.0
2019-07-25 13:30:00,25.63,25.68,25.59,25.59,157169.0,21.7593,21.8017,21.7253,21.7253,157169.0
2019-07-25 14:00:00,25.59,25.62,25.53,25.53,132508.0,21.7253,21.7508,21.6744,21.6744,132508.0
2019-07-25 14:30:00,25.54,25.58,25.51,25.55,97944.0,21.6829,21.7168,21.6574,21.6914,97944.0
2019-07-25 15:00:00,25.55,25.58,25.49,25.55,203837.0,21.6914,21.7168,21.6404,21.6914,203837.0
2019-07-25 15:30:00,25.55,25.66,25.54,25.59,478605.0,21.6914,21.7848,21.6829,21.7253,478605.0
2019-07-26 09:30:00,25.37,25.44,25.17,25.35,240145.0,21.5386,21.598,21.3688,21.5216,240145.0
2019-07-26 10:00:00,25.34,25.39,25.29,25.3,99478.0,21.5131,21.5555,21.4706,21.4791,99478.0
2019-07-26 10:30:00,25.3,25.32,25.22,25.23,81843.0,21.4791,21.4961,21.4112,21.4197,81843.0
2019-07-26 11:00:00,25.23,25.29,25.19,25.21,64062.0,21.4197,21.4706,21.3857,21.4027,64062.0
2019-07-26 11:30:00,25.21,25.22,25.15,25.19,83417.0,21.4027,21.4112,21.3518,21.3857,83417.0
2019-07-26 12:00:00,25.19,25.24,25.12,25.14,45480.0,21.3857,21.4282,21.3263,21.3433,45480.0
2019-07-26 12:30:00,25.14,25.18,25.12,25.12,51826.0,21.3433,21.3773,21.3263,21.3263,51826.0
2019-07-26 13:00:00,25.13,25.17,25.06,25.07,311464.0,21.3348,21.3688,21.2754,21.2839,311464.0
2019-07-26 13:30:00,25.08,25.16,25.06,25.14,79386.0,21.2924,21.3603,21.2754,21.3433,79386.0
2019-07-26 14:00:00,25.14,25.32,25.14,25.29,107267.0,21.3433,21.4961,21.3433,21.4706,107267.0
2019-07-26 14:30:00,25.29,25.47,25.29,25.44,101210.0,21.4706,21.6235,21.4706,21.598,101210.0
2019-07-26 15:00:00,25.45,25.47,25.37,25.39,68623.0,21.6065,21.6235,21.5386,21.5555,68623.0
2019-07-26 15:30:00,25.39,25.46,25.31,25.32,230384.0,21.5555,21.615,21.4876,21.4961,230384.0
2019-07-29 09:30:00,25.06,25.07,24.91,25.0,215141.0,21.2754,21.2839,21.148,21.2244,215141.0
2019-07-29 10:00:00,24.99,25.03,24.9,24.91,147078.0,21.2159,21.2499,21.1395,21.148,147078.0
2019-07-29 10:30:00,24.9,24.96,24.81,24.94,132457.0,21.1395,21.1905,21.0631,21.1735,132457.0
2019-07-29 11:00:00,24.94,24.98,24.85,24.89,167472.0,21.1735,21.2075,21.0971,21.1311,167472.0
2019-07-29 11:30:00,24.89,24.98,24.84,24.97,110917.0,21.1311,21.2075,21.0886,21.199,110917.0
2019-07-29 12:00:00,24.97,24.97,24.85,24.87,123022.0,21.199,21.199,21.0971,21.1141,123022.0
2019-07-29 12:30:00,24.87,24.91,24.85,24.89,70873.0,21.1141,21.148,21.0971,21.1311,70873.0
2019-07-29 13:00:00,24.89,25.03,24.89,25.01,74766.0,21.1311,21.2499,21.1311,21.2329,74766.0
2019-07-29 13:30:00,25.01,25.05,24.95,25.05,109865.0,21.2329,21.2669,21.182,21.2669,109865.0
2019-07-29 14:00:00,25.05,25.07,24.98,25.02,81871.0,21.2669,21.2839,21.2075,21.2414,81871.0
2019-07-29 14:30:00,25.02,25.1,24.97,25.1,96687.0,21.2414,21.3093,21.199,21.3093,96687.0
2019-07-29 15:00:00,25.1,25.11,25.01,25.03,143495.0,21.3093,21.3178,21.2329,21.2499,143495.0
2019-07-29 15:30:00,25.03,25.04,24.94,25.03,368547.0,21.2499,21.2584,21.1735,21.2499,368547.0
2019-07-30 09:30:00,24.56,24.71,24.53,24.66,511475.0,20.8509,20.9782,20.8254,20.9358,511475.0
2019-07-30 10:00:00,24.67,24.76,24.61,24.62,331011.0,20.9443,21.0207,20.8933,20.9018,331011.0
2019-07-30 10:30:00,24.62,24.78,24.59,24.62,490304.0,20.9018,21.0377,20.8764,20.9018,490304.0
2019-07-30 11:00:00,24.62,24.76,24.61,24.7,255984.0,20.9018,21.0207,20.8933,20.9697,255984.0
2019-07-30 11:30:00,24.71,24.75,24.64,24.73,252336.0,20.9782,21.0122,20.9188,20.9952,252336.0
2019-07-30 12:00:00,24.73,24.75,24.66,24.68,270151.0,20.9952,21.0122,20.9358,20.9528,270151.0
2019-07-30 12:30:00,24.68,24.73,24.64,24.67,528183.0,20.9528,20.9952,20.9188,20.9443,528183.0
2019-07-30 13:00:00,24.67,24.87,24.67,24.86,179300.0,20.9443,21.1141,20.9443,21.1056,179300.0
2019-07-30 13:30:00,24.87,24.95,24.85,24.94,101234.0,21.1141,21.182,21.0971,21.1735,101234.0
2019-07-30 14:00:00,24.95,25.04,24.94,25.01,124387.0,21.182,21.2584,21.1735,21.2329,124387.0
2019-07-30 14:30:00,25.02,25.11,25.0,25.04,116411.0,21.2414,21.3178,21.2244,21.2584,116411.0
2019-07-30 15:00:00,25.05,25.12,25.04,25.05,222792.0,21.2669,21.3263,21.2584,21.2669,222792.0
2019-07-30 15:30:00,25.05,25.09,24.96,25.08,785609.0,21.2669,21.3008,21.1905,21.2924,785609.0
2019-07-31 09:30:00,25.29,25.46,25.16,25.23,252040.0,21.4706,21.615,21.3603,21.4197,252040.0
2019-07-31 10:00:00,25.23,25.25,25.1,25.12,218070.0,21.4197,21.4367,21.3093,21.3263,218070.0
2019-07-31 10:30:00,25.14,25.19,25.05,25.1,265207.0,21.3433,21.3857,21.2669,21.3093,265207.0
2019-07-31 11:00:00,25.11,25.29,25.08,25.25,222723.0,21.3178,21.4706,21.2924,21.4367,222723.0
2019-07-31 11:30:00,25.24,25.33,25.18,25.19,155179.0,21.4282,21.5046,21.3773,21.3857,155179.0
2019-07-31 12:00:00,25.19,25.19,25.04,25.09,74260.0,21.3857,21.3857,21.2584,21.3008,74260.0
2019-07-31 12:30:00,25.1,25.14,25.07,25.14,82091.0,21.3093,21.3433,21.2839,21.3433,82091.0
2019-07-31 13:00:00,25.14,25.25,25.14,25.22,80975.0,21.3433,21.4367,21.3433,21.4112,80975.0
2019-07-31 13:30:00,25.21,25.26,25.05,25.26,139546.0,21.4027,21.4452,21.2669,21.4452,139546.0
2019-07-31 14:00:00,25.25,25.27,25.11,25.19,125225.0,21.4367,21.4537,21.3178,21.3857,125225.0
2019-07-31 14:30:00,25.19,25.22,24.63,24.9,498982.0,21.3857,21.4112,20.9103,21.1395,498982.0
2019-07-31 15:00:00,24.9,25.04,24.84,25.0,127412.0,21.1395,21.2584,21.0886,21.2244,127412.0
2019-07-31 15:30:00,24.99,25.04,24.84,24.98,814222.0,21.2159,21.2584,21.0886,21.2075,814222.0
2019-08-01 09:30:00,23.46,24.12,23.4,24.11,955762.0,19.917,20.4773,19.8661,20.4688,955762.0
2019-08-01 10:00:00,24.11,24.32,23.99,24.14,730427.0,20.4688,20.6471,20.367,20.4943,730427.0
2019-08-01 10:30:00,24.14,24.33,24.12,24.32,725034.0,20.4943,20.6556,20.4773,20.6471,725034.0
2019-08-01 11:00:00,24.32,24.37,24.16,24.26,602192.0,20.6471,20.6896,20.5113,20.5962,602192.0
2019-08-01 11:30:00,24.26,24.62,24.2,24.61,522344.0,20.5962,20.9018,20.5453,20.8933,522344.0
2019-08-01 12:00:00,24.62,24.79,24.56,24.79,204629.0,20.9018,21.0462,20.8509,21.0462,204629.0
2019-08-01 12:30:00,24.78,24.85,24.7,24.85,161201.0,21.0377,21.0971,20.9697,21.0971,161201.0
2019-08-01 13:00:00,24.84,24.89,24.55,24.56,202502.0,21.0886,21.1311,20.8424,20.8509,202502.0
2019-08-01 13:30:00,24.55,24.61,24.23,24.53,246052.0,20.8424,20.8933,20.5707,20.8254,246052.0
2019-08-01 14:00:00,24.53,24.58,24.19,24.3,360263.0,20.8254,20.8679,20.5368,20.6302,360263.0
2019-08-01 14:30:00,24.3,24.41,24.18,24.19,296972.0,20.6302,20.7235,20.5283,20.5368,296972.0
2019-08-01 15:00:00,24.19,24.41,24.12,24.39,277317.0,20.5368,20.7235,20.4773,20.7066,277317.0
2019-08-01 15:30:00,24.39,24.66,24.38,24.52,1070886.0,20.7066,20.9358,20.6981,20.8169,1070886.0
2019-08-02 09:30:00,24.18,24.29,24.04,24.09,349404.0,20.5283,20.6217,20.4094,20.4519,349404.0
2019-08-02 10:00:00,24.08,24.11,23.85,23.88,94847.0,20.4434,20.4688,20.2481,20.2736,94847.0
2019-08-02 10:30:00,23.89,23.89,23.71,23.73,80908.0,20.2821,20.2821,20.1293,20.1462,80908.0
2019-08-02 11:00:00,23.72,23.82,23.69,23.72,220591.0,20.1377,20.2226,20.1123,20.1377,220591.0
2019-08-02 11:30:00,23.71,23.82,23.65,23.82,295179.0,20.1293,20.2226,20.0783,20.2226,295179.0
2019-08-02 12:00:00,23.82,23.96,23.78,23.9,170112.0,20.2226,20.3415,20.1887,20.2906,170112.0
2019-08-02 12:30:00,23.9,23.91,23.8,23.87,163965.0,20.2906,20.2991,20.2057,20.2651,163965.0
2019-08-02 13:00:00,23.86,24.01,23.84,23.97,445049.0,20.2566,20.3839,20.2396,20.35,445049.0
2019-08-02 13:30:00,23.98,24.2,23.96,24.15,376344.0,20.3585,20.5453,20.3415,20.5028,376344.0
2019-08-02 14:00:00,24.16,24.24,24.1,24.11,176013.0,20.5113,20.5792,20.4604,20.4688,176013.0
2019-08-02 14:30:00,24.1,24.11,24.01,24.06,156929.0,20.4604,20.4688,20.3839,20.4264,156929.0
2019-08-02 15:00:00,24.06,24.12,23.98,24.07,268526.0,20.4264,20.4773,20.3585,20.4349,268526.0
2019-08-02 15:30:00,24.07,24.19,24.0,24.0,748190.0,20.4349,20.5368,20.3755,20.3755,748190.0
2019-08-05 09:30:00,23.41,23.57,23.3,23.52,211903.0,19.8746,20.0104,19.7812,19.968,211903.0
2019-08-05 10:00:00,23.53,23.56,23.45,23.5,196732.0,19.9764,20.0019,19.9085,19.951,196732.0
2019-08-05 10:30:00,23.5,23.5,23.36,23.41,222417.0,19.951,19.951,19.8321,19.8746,222417.0
2019-08-05 11:00:00,23.4,23.55,23.4,23.5,161881.0,19.8661,19.9934,19.8661,19.951,161881.0
2019-08-05 11:30:00,23.5,23.57,23.47,23.52,194585.0,19.951,20.0104,19.9255,19.968,194585.0
2019-08-05 12:00:00,23.52,23.66,23.47,23.53,85039.0,19.968,20.0868,19.9255,19.9764,85039.0
2019-08-05 12:30:00,23.53,23.6,23.48,23.52,78675.0,19.9764,20.0359,19.934,19.968,78675.0
2019-08-05 13:00:00,23.51,23.57,23.48,23.56,60986.0,19.9595,20.0104,19.934,20.0019,60986.0
2019-08-05 13:30:00,23.55,23.55,23.4,23.44,72149.0,19.9934,19.9934,19.8661,19.9,72149.0
2019-08-05 14:00:00,23.43,23.45,23.35,23.37,121842.0,19.8915,19.9085,19.8236,19.8406,121842.0
2019-08-05 14:30:00,23.37,23.37,23.28,23.33,113293.0,19.8406,19.8406,19.7642,19.8066,113293.0
2019-08-05 15:00:00,23.33,23.43,23.24,23.38,126909.0,19.8066,19.8915,19.7302,19.8491,126909.0
2019-08-05 15:30:00,23.38,23.43,23.33,23.4,287685.0,19.8491,19.8915,19.8066,19.8661,287685.0
2019-08-06 09:30:00,23.48,23.57,23.08,23.09,358475.0,19.934,20.0104,19.5944,19.6029,358475.0
2019-08-06 10:00:00,23.1,23.17,22.95,23.02,213655.0,19.6114,19.6708,19.484,19.5435,213655.0
2019-08-06 10:30:00,23.01,23.12,22.97,23.06,175218.0,19.535,19.6284,19.501,19.5774,175218.0
2019-08-06 11:00:00,23.07,23.08,22.86,22.92,155957.0,19.5859,19.5944,19.4076,19.4586,155957.0
2019-08-06 11:30:00,22.93,23.01,22.89,23.01,133544.0,19.4671,19.535,19.4331,19.535,133544.0
2019-08-06 12:00:00,23.01,23.02,22.93,22.98,98974.0,19.535,19.5435,19.4671,19.5095,98974.0
2019-08-06 12:30:00,22.98,22.98,22.93,22.96,43285.0,19.5095,19.5095,19.4671,19.4925,43285.0
2019-08-06 13:00:00,22.96,23.02,22.93,23.01,93618.0,19.4925,19.5435,19.4671,19.535,93618.0
2019-08-06 13:30:00,23.01,23.07,23.0,23.05,66217.0,19.535,19.5859,19.5265,19.5689,66217.0
2019-08-06 14:00:00,23.05,23.27,22.99,23.25,301359.0,19.5689,19.7557,19.518,19.7387,301359.0
2019-08-06 14:30:00,23.25,23.35,23.23,23.23,139561.0,19.7387,19.8236,19.7217,19.7217,139561.0
2019-08-06 15:00:00,23.24,23.34,23.2,23.25,164163.0,19.7302,19.8151,19.6963,19.7387,164163.0
2019-08-06 15:30:00,23.25,23.32,23.21,23.31,532525.0,19.7387,19.7982,19.7048,19.7897,532525.0
2019-08-07 09:30:00,22.69,22.93,22.6,22.68,418609.0,19.2633,19.4671,19.1869,19.2548,418609.0
2019-08-07 10:00:00,22.68,22.83,22.6,22.75,246364.0,19.2548,19.3822,19.1869,19.3142,246364.0
2019-08-07 10:30:00,22.74,22.85,22.61,22.79,308920.0,19.3057,19.3991,19.1954,19.3482,308920.0
2019-08-07 11:00:00,22.79,22.93,22.76,22.85,368581.0,19.3482,19.4671,19.3227,19.3991,368581.0
2019-08-07 11:30:00,22.83,22.84,22.75,22.78,113854.0,19.3822,19.3906,19.3142,19.3397,113854.0
2019-08-07 12:00:00,22.78,22.91,22.78,22.84,76804.0,19.3397,19.4501,19.3397,19.3906,76804.0
2019-08-07 12:30:00,22.85,22.93,22.82,22.85,71368.0,19.3991,19.4671,19.3737,19.3991,71368.0
2019-08-07 13:00:00,22.84,22.85,22.76,22.77,48536.0,19.3906,19.3991,19.3227,19.3312,48536.0
2019-08-07 13:30:00,22.78,22.83,22.78,22.79,51740.0,19.3397,19.3822,19.3397,19.3482,51740.0
2019-08-07 14:00:00,22.78,22.85,22.77,22.84,68825.0,19.3397,19.3991,19.3312,19.3906,68825.0
2019-08-07 14:30:00,22.84,22.98,22.82,22.96,150671.0,19.3906,19.5095,19.3737,19.4925,150671.0
2019-08-07 15:00:00,22.96,22.96,22.8,22.89,159541.0,19.4925,19.4925,19.3567,19.4331,159541.0
2019-08-07 15:30:00,22.9,23.25,22.9,23.15,652520.0,19.4416,19.7387,19.4416,19.6538,652520.0
2019-08-08 09:30:00,23.02,23.26,23.02,23.19,167192.0,19.5435,19.7472,19.5435,19.6878,167192.0
2019-08-08 10:00:00,23.19,23.23,23.02,23.09,166597.0,19.6878,19.7217,19.5435,19.6029,166597.0
2019-08-08 10:30:00,23.09,23.23,23.08,23.1,140067.0,19.6029,19.7217,19.5944,19.6114,140067.0
2019-08-08 11:00:00,23.1,23.19,23.06,23.1,141978.0,19.6114,19.6878,19.5774,19.6114,141978.0
2019-08-08 11:30:00,23.09,23.2,23.07,23.16,252076.0,19.6029,19.6963,19.5859,19.6623,252076.0
2019-08-08 12:00:00,23.16,23.24,23.13,23.22,142241.0,19.6623,19.7302,19.6368,19.7133,142241.0
2019-08-08 12:30:00,23.22,23.22,23.16,23.18,67094.0,19.7133,19.7133,19.6623,19.6793,67094.0
2019-08-08 13:00:00,23.18,23.21,23.09,23.1,69715.0,19.6793,19.7048,19.6029,19.6114,69715.0
2019-08-08 13:30:00,23.11,23.14,23.07,23.09,58723.0,19.6199,19.6453,19.5859,19.6029,58723.0
2019-08-08 14:00:00,23.09,23.1,23.02,23.05,52273.0,19.6029,19.6114,19.5435,19.5689,52273.0
2019-08-08 14:30:00,23.06,23.13,23.01,23.09,123118.0,19.5774,19.6368,19.535,19.6029,123118.0
2019-08-08 15:00:00,23.08,23.14,23.04,23.07,77672.0,19.5944,19.6453,19.5604,19.5859,77672.0
2019-08-08 15:30:00,23.07,23.24,23.06,23.2,308223.0,19.5859,19.7302,19.5774,19.6963,308223.0
2019-08-09 09:30:00,22.88,22.96,22.73,22.76,206897.0,19.4246,19.4925,19.2973,19.3227,206897.0
2019-08-09 10:00:00,22.76,22.84,22.73,22.8,411388.0,19.3227,19.3906,19.2973,19.3567,411388.0
2019-08-09 10:30:00,22.8,22.85,22.77,22.8,517378.0,19.3567,19.3991,19.3312,19.3567,517378.0
2019-08-09 11:00:00,22.8,22.81,22.7,22.71,548399.0,19.3567,19.3652,19.2718,19.2803,548399.0
2019-08-09 11:30:00,22.71,22.79,22.66,22.78,156021.0,19.2803,19.3482,19.2378,19.3397,156021.0
2019-08-09 12:00:00,22.78,22.9,22.78,22.85,217115.0,19.3397,19.4416,19.3397,19.3991,217115.0
2019-08-09 12:30:00,22.85,22.95,22.82,22.9,247808.0,19.3991,19.484,19.3737,19.4416,247808.0
2019-08-09 13:00:00,22.91,22.92,22.85,22.89,102237.0,19.4501,19.4586,19.3991,19.4331,102237.0
2019-08-09 13:30:00,22.89,22.91,22.85,22.88,105214.0,19.4331,19.4501,19.3991,19.4246,105214.0
2019-08-09 14:00:00,22.88,22.9,22.83,22.84,121152.0,19.4246,19.4416,19.3822,19.3906,121152.0
2019-08-09 14:30:00,22.85,22.91,22.83,22.9,158571.0,19.3991,19.4501,19.3822,19.4416,158571.0
2019-08-09 15:00:00,22.9,22.94,22.85,22.88,250697.0,19.4416,19.4755,19.3991,19.4246,250697.0
2019-08-09 15:30:00,22.87,22.89,22.83,22.85,432968.0,19.4161,19.4331,19.3822,19.3991,432968.0
2019-08-12 09:30:00,21.96,22.21,21.95,22.13,732870.0,18.6435,18.8558,18.6351,18.7879,732870.0
2019-08-12 10:00:00,22.13,22.22,22.1,22.22,529339.0,18.7879,18.8643,18.7624,18.8643,529339.0
2019-08-12 10:30:00,22.21,22.27,22.14,22.14,355541.0,18.8558,18.9067,18.7964,18.7964,355541.0
2019-08-12 11:00:00,22.14,22.17,22.02,22.05,121757.0,18.7964,18.8218,18.6945,18.72,121757.0
2019-08-12 11:30:00,22.05,22.07,21.88,21.95,161713.0,18.72,18.7369,18.5756,18.6351,161713.0
2019-08-12 12:00:00,21.94,22.03,21.84,21.98,133241.0,18.6266,18.703,18.5417,18.6605,133241.0
2019-08-12 12:30:00,21.97,21.98,21.85,21.89,136733.0,18.652,18.6605,18.5502,18.5841,136733.0
2019-08-12 13:00:00,21.89,21.94,21.86,21.91,67677.0,18.5841,18.6266,18.5586,18.6011,67677.0
2019-08-12 13:30:00,21.91,21.92,21.84,21.9,67059.0,18.6011,18.6096,18.5417,18.5926,67059.0
2019-08-12 14:00:00,21.9,22.03,21.9,22.02,65688.0,18.5926,18.703,18.5926,18.6945,65688.0
2019-08-12 14:30:00,22.02,22.02,21.88,21.92,111675.0,18.6945,18.6945,18.5756,18.6096,111675.0
2019-08-12 15:00:00,21.91,21.95,21.84,21.88,73059.0,18.6011,18.6351,18.5417,18.5756,73059.0
2019-08-12 15:30:00,21.88,21.92,21.86,21.91,147290.0,18.5756,18.6096,18.5586,18.6011,147290.0
2019-08-13 09:30:00,21.83,22.28,21.73,22.21,340594.0,18.5332,18.9152,18.4483,18.8558,340594.0
2019-08-13 10:00:00,22.21,22.45,22.14,22.38,267684.0,18.8558,19.0595,18.7964,19.0001,267684.0
2019-08-13 10:30:00,22.37,22.41,22.16,22.21,219362.0,18.9916,19.0256,18.8133,18.8558,219362.0
2019-08-13 11:00:00,22.2,22.35,22.18,22.28,208950.0,18.8473,18.9746,18.8303,18.9152,208950.0
2019-08-13 11:30:00,22.27,22.41,22.24,22.36,112234.0,18.9067,19.0256,18.8813,18.9831,112234.0
2019-08-13 12:00:00,22.37,22.38,22.2,22.21,96452.0,18.9916,19.0001,18.8473,18.8558,96452.0
2019-08-13 12:30:00,22.21,22.21,22.1,22.12,133181.0,18.8558,18.8558,18.7624,18.7794,133181.0
2019-08-13 13:00:00,22.12,22.15,22.02,22.08,121898.0,18.7794,18.8049,18.6945,18.7454,121898.0
2019-08-13 13:30:00,22.07,22.13,22.06,22.09,79114.0,18.7369,18.7879,18.7284,18.7539,79114.0
2019-08-13 14:00:00,22.1,22.16,22.02,22.03,114492.0,18.7624,18.8133,18.6945,18.703,114492.0
2019-08-13 14:30:00,22.02,22.05,21.97,22.0,64332.0,18.6945,18.72,18.652,18.6775,64332.0
2019-08-13 15:00:00,22.0,22.02,21.94,21.98,133032.0,18.6775,18.6945,18.6266,18.6605,133032.0
2019-08-13 15:30:00,21.98,22.12,21.97,22.1,585953.0,18.6605,18.7794,18.652,18.7624,585953.0
2019-08-14 09:30:00,21.5,21.51,21.24,21.3,218811.0,18.253,18.2615,18.0323,18.0832,218811.0
2019-08-14 10:00:00,21.29,21.29,21.11,21.21,200246.0,18.0747,18.0747,17.9219,18.0068,200246.0
2019-08-14 10:30:00,21.21,21.22,21.05,21.11,131913.0,18.0068,18.0153,17.871,17.9219,131913.0
2019-08-14 11:00:00,21.1,21.1,20.97,21.05,339203.0,17.9134,17.9134,17.8031,17.871,339203.0
2019-08-14 11:30:00,21.06,21.09,20.99,21.04,120556.0,17.8795,17.9049,17.82,17.8625,120556.0
2019-08-14 12:00:00,21.02,21.03,20.89,20.9,63119.0,17.8455,17.854,17.7351,17.7436,63119.0
2019-08-14 12:30:00,20.9,20.93,20.77,20.83,97111.0,17.7436,17.7691,17.6333,17.6842,97111.0
2019-08-14 13:00:00,20.82,21.04,20.81,21.02,193912.0,17.6757,17.8625,17.6672,17.8455,193912.0
2019-08-14 13:30:00,21.01,21.05,20.97,21.0,111632.0,17.837,17.871,17.8031,17.8285,111632.0
2019-08-14 14:00:00,21.0,21.06,20.98,21.01,109434.0,17.8285,17.8795,17.8115,17.837,109434.0
2019-08-14 14:30:00,21.02,21.07,20.98,21.03,110026.0,17.8455,17.888,17.8115,17.854,110026.0
2019-08-14 15:00:00,21.04,21.12,20.96,21.07,110940.0,17.8625,17.9304,17.7946,17.888,110940.0
2019-08-14 15:30:00,21.07,21.07,20.92,20.93,251637.0,17.888,17.888,17.7606,17.7691,251637.0
2019-08-15 09:30:00,20.82,20.95,20.6,20.93,160582.0,17.6757,17.7861,17.4889,17.7691,160582.0
2019-08-15 10:00:00,20.94,20.96,20.77,20.8,131685.0,17.7776,17.7946,17.6333,17.6587,131685.0
2019-08-15 10:30:00,20.78,20.95,20.75,20.9,89485.0,17.6418,17.7861,17.6163,17.7436,89485.0
2019-08-15 11:00:00,20.89,20.98,20.8,20.96,99027.0,17.7351,17.8115,17.6587,17.7946,99027.0
2019-08-15 11:30:00,20.97,21.01,20.91,20.97,88596.0,17.8031,17.837,17.7521,17.8031,88596.0
2019-08-15 12:00:00,20.97,20.97,20.79,20.79,207231.0,17.8031,17.8031,17.6502,17.6502,207231.0
2019-08-15 12:30:00,20.79,20.85,20.71,20.73,162926.0,17.6502,17.7012,17.5823,17.5993,162926.0
2019-08-15 13:00:00,20.73,20.75,20.65,20.7,131631.0,17.5993,17.6163,17.5314,17.5738,131631.0
2019-08-15 13:30:00,20.7,20.79,20.62,20.63,111804.0,17.5738,17.6502,17.5059,17.5144,111804.0
2019-08-15 14:00:00,20.63,20.84,20.61,20.8,125914.0,17.5144,17.6927,17.4974,17.6587,125914.0
2019-08-15 14:30:00,20.79,20.86,20.77,20.85,88931.0,17.6502,17.7097,17.6333,17.7012,88931.0
2019-08-15 15:00:00,20.85,20.91,20.81,20.82,105863.0,17.7012,17.7521,17.6672,17.6757,105863.0
2019-08-15 15:30:00,20.82,20.9,20.81,20.82,315785.0,17.6757,17.7436,17.6672,17.6757,315785.0
2019-08-16 09:30:00,20.85,20.96,20.83,20.88,126401.0,17.7012,17.7946,17.6842,17.7267,126401.0
2019-08-16 10:00:00,20.87,21.02,20.78,20.95,208015.0,17.7182,17.8455,17.6418,17.7861,208015.0
2019-08-16 10:30:00,20.94,21.04,20.88,21.02,123641.0,17.7776,17.8625,17.7267,17.8455,123641.0
2019-08-16 11:00:00,21.02,21.08,20.93,21.08,109593.0,17.8455,17.8964,17.7691,17.8964,109593.0
2019-08-16 11:30:00,21.08,21.2,21.03,21.18,213278.0,17.8964,17.9983,17.854,17.9813,213278.0
2019-08-16 12:00:00,21.18,21.25,21.14,21.23,100115.0,17.9813,18.0408,17.9474,18.0238,100115.0
2019-08-16 12:30:00,21.23,21.3,21.19,21.2,62486.0,18.0238,18.0832,17.9898,17.9983,62486.0
2019-08-16 13:00:00,21.2,21.24,21.17,21.21,76959.0,17.9983,18.0323,17.9729,18.0068,76959.0
2019-08-16 13:30:00,21.2,21.32,21.16,21.32,209684.0,17.9983,18.1002,17.9644,18.1002,209684.0
2019-08-16 14:00:00,21.32,21.4,21.28,21.38,149183.0,18.1002,18.1681,18.0662,18.1511,149183.0
2019-08-16 14:30:00,21.37,21.43,21.33,21.38,94474.0,18.1426,18.1936,18.1087,18.1511,94474.0
2019-08-16 15:00:00,21.37,21.39,21.33,21.36,79807.0,18.1426,18.1596,18.1087,18.1342,79807.0
2019-08-16 15:30:00,21.36,21.42,21.32,21.34,315454.0,18.1342,18.1851,18.1002,18.1172,315454.0
2019-08-19 09:30:00,21.96,21.98,21.77,21.83,336274.0,18.6435,18.6605,18.4822,18.5332,336274.0
2019-08-19 10:00:00,21.83,21.87,21.76,21.86,220132.0,18.5332,18.5671,18.4738,18.5586,220132.0
2019-08-19 10:30:00,21.85,21.85,21.74,21.79,318332.0,18.5502,18.5502,18.4568,18.4992,318332.0
2019-08-19 11:00:00,21.8,21.84,21.74,21.79,137639.0,18.5077,18.5417,18.4568,18.4992,137639.0
2019-08-19 11:30:00,21.78,21.83,21.72,21.72,136178.0,18.4907,18.5332,18.4398,18.4398,136178.0
2019-08-19 12:00:00,21.72,21.86,21.7,21.86,78172.0,18.4398,18.5586,18.4228,18.5586,78172.0
2019-08-19 12:30:00,21.85,21.9,21.83,21.85,61081.0,18.5502,18.5926,18.5332,18.5502,61081.0
2019-08-19 13:00:00,21.85,21.87,21.79,21.79,75277.0,18.5502,18.5671,18.4992,18.4992,75277.0
2019-08-19 13:30:00,21.8,21.8,21.72,21.8,101965.0,18.5077,18.5077,18.4398,18.5077,101965.0
2019-08-19 14:00:00,21.8,21.87,21.77,21.85,100894.0,18.5077,18.5671,18.4822,18.5502,100894.0
2019-08-19 14:30:00,21.85,21.86,21.74,21.75,82253.0,18.5502,18.5586,18.4568,18.4653,82253.0
2019-08-19 15:00:00,21.75,21.81,21.72,21.79,52600.0,18.4653,18.5162,18.4398,18.4992,52600.0
2019-08-19 15:30:00,21.79,21.87,21.78,21.78,274367.0,18.4992,18.5671,18.4907,18.4907,274367.0
2019-08-20 09:30:00,21.69,21.72,21.54,21.65,159039.0,18.4143,18.4398,18.287,18.3804,159039.0
2019-08-20 10:00:00,21.63,21.69,21.47,21.47,175670.0,18.3634,18.4143,18.2275,18.2275,175670.0
2019-08-20 10:30:00,21.47,21.55,21.42,21.53,120793.0,18.2275,18.2955,18.1851,18.2785,120793.0
2019-08-20 11:00:00,21.52,21.54,21.39,21.39,159700.0,18.27,18.287,18.1596,18.1596,159700.0
2019-08-20 11:30:00,21.39,21.4,21.33,21.36,171865.0,18.1596,18.1681,18.1087,18.1342,171865.0
2019-08-20 12:00:00,21.36,21.42,21.36,21.38,89000.0,18.1342,18.1851,18.1342,18.1511,89000.0
2019-08-20 12:30:00,21.39,21.39,21.32,21.35,49585.0,18.1596,18.1596,18.1002,18.1257,49585.0
2019-08-20 13:00:00,21.35,21.35,21.29,21.32,54052.0,18.1257,18.1257,18.0747,18.1002,54052.0
2019-08-20 13:30:00,21.32,21.42,21.28,21.39,72879.0,18.1002,18.1851,18.0662,18.1596,72879.0
2019-08-20 14:00:00,21.4,21.43,21.35,21.36,66240.0,18.1681,18.1936,18.1257,18.1342,66240.0
2019-08-20 14:30:00,21.36,21.39,21.34,21.37,49723.0,18.1342,18.1596,18.1172,18.1426,49723.0
2019-08-20 15:00:00,21.36,21.4,21.34,21.4,67075.0,18.1342,18.1681,18.1172,18.1681,67075.0
2019-08-20 15:30:00,21.4,21.46,21.3,21.32,238769.0,18.1681,18.2191,18.0832,18.1002,238769.0
2019-08-21 09:30:00,21.94,21.95,21.79,21.81,429476.0,18.6266,18.6351,18.4992,18.5162,429476.0
2019-08-21 10:00:00,21.8,21.83,21.72,21.75,152725.0,18.5077,18.5332,18.4398,18.4653,152725.0
2019-08-21 10:30:00,21.75,21.76,21.57,21.63,178984.0,18.4653,18.4738,18.3124,18.3634,178984.0
2019-08-21 11:00:00,21.63,21.66,21.58,21.6,96457.0,18.3634,18.3889,18.3209,18.3379,96457.0
2019-08-21 11:30:00,21.6,21.74,21.58,21.68,195319.0,18.3379,18.4568,18.3209,18.4058,195319.0
2019-08-21 12:00:00,21.69,21.71,21.66,21.71,48889.0,18.4143,18.4313,18.3889,18.4313,48889.0
2019-08-21 12:30:00,21.71,21.75,21.67,21.75,64621.0,18.4313,18.4653,18.3973,18.4653,64621.0
2019-08-21 13:00:00,21.75,21.81,21.74,21.79,75724.0,18.4653,18.5162,18.4568,18.4992,75724.0
2019-08-21 13:30:00,21.78,21.8,21.72,21.75,48228.0,18.4907,18.5077,18.4398,18.4653,48228.0
2019-08-21 14:00:00,21.75,21.82,21.68,21.74,91560.0,18.4653,18.5247,18.4058,18.4568,91560.0
2019-08-21 14:30:00,21.75,21.79,21.72,21.78,91582.0,18.4653,18.4992,18.4398,18.4907,91582.0
2019-08-21 15:00:00,21.78,21.8,21.74,21.79,106723.0,18.4907,18.5077,18.4568,18.4992,106723.0
2019-08-21 15:30:00,21.79,21.81,21.72,21.75,310596.0,18.4992,18.5162,18.4398,18.4653,310596.0
2019-08-22 09:30:00,21.93,22.05,21.89,21.95,169789.0,18.6181,18.72,18.5841,18.6351,169789.0
2019-08-22 10:00:00,21.96,21.98,21.8,21.81,133147.0,18.6435,18.6605,18.5077,18.5162,133147.0
2019-08-22 10:30:00,21.8,21.81,21.72,21.77,112673.0,18.5077,18.5162,18.4398,18.4822,112673.0
2019-08-22 11:00:00,21.77,21.92,21.77,21.86,104757.0,18.4822,18.6096,18.4822,18.5586,104757.0
2019-08-22 11:30:00,21.84,21.91,21.83,21.87,105665.0,18.5417,18.6011,18.5332,18.5671,105665.0
2019-08-22 12:00:00,21.87,21.91,21.75,21.78,58735.0,18.5671,18.6011,18.4653,18.4907,58735.0
2019-08-22 12:30:00,21.77,21.82,21.75,21.79,139431.0,18.4822,18.5247,18.4653,18.4992,139431.0
2019-08-22 13:00:00,21.79,21.81,21.76,21.8,50971.0,18.4992,18.5162,18.4738,18.5077,50971.0
2019-08-22 13:30:00,21.8,21.82,21.74,21.76,82011.0,18.5077,18.5247,18.4568,18.4738,82011.0
2019-08-22 14:00:00,21.77,21.82,21.73,21.75,72183.0,18.4822,18.5247,18.4483,18.4653,72183.0
2019-08-22 14:30:00,21.75,21.81,21.73,21.77,67434.0,18.4653,18.5162,18.4483,18.4822,67434.0
2019-08-22 15:00:00,21.77,21.78,21.72,21.77,87562.0,18.4822,18.4907,18.4398,18.4822,87562.0
2019-08-22 15:30:00,21.77,21.86,21.74,21.77,392534.0,18.4822,18.5586,18.4568,18.4822,392534.0
2019-08-23 09:30:00,21.58,21.77,21.48,21.75,391827.0,18.3209,18.4822,18.236,18.4653,391827.0
2019-08-23 10:00:00,21.75,21.91,21.71,21.89,170655.0,18.4653,18.6011,18.4313,18.5841,170655.0
2019-08-23 10:30:00,21.9,22.04,21.89,21.97,222043.0,18.5926,18.7115,18.5841,18.652,222043.0
2019-08-23 11:00:00,21.97,21.99,21.68,21.73,240080.0,18.652,18.669,18.4058,18.4483,240080.0
2019-08-23 11:30:00,21.73,21.76,21.54,21.55,162750.0,18.4483,18.4738,18.287,18.2955,162750.0
2019-08-23 12:00:00,21.55,21.67,21.51,21.6,85392.0,18.2955,18.3973,18.2615,18.3379,85392.0
2019-08-23 12:30:00,21.62,21.66,21.5,21.57,88785.0,18.3549,18.3889,18.253,18.3124,88785.0
2019-08-23 13:00:00,21.56,21.59,21.5,21.55,81550.0,18.304,18.3294,18.253,18.2955,81550.0
2019-08-23 13:30:00,21.55,21.62,21.54,21.58,85079.0,18.2955,18.3549,18.287,18.3209,85079.0
2019-08-23 14:00:00,21.58,21.59,21.52,21.53,89535.0,18.3209,18.3294,18.27,18.2785,89535.0
2019-08-23 14:30:00,21.53,21.58,21.47,21.57,72730.0,18.2785,18.3209,18.2275,18.3124,72730.0
2019-08-23 15:00:00,21.57,21.61,21.48,21.49,87718.0,18.3124,18.3464,18.236,18.2445,87718.0
2019-08-23 15:30:00,21.5,21.54,21.44,21.5,346247.0,18.253,18.287,18.2021,18.253,346247.0
2019-08-26 09:30:00,21.95,22.05,21.75,21.89,379454.0,18.6351,18.72,18.4653,18.5841,379454.0
2019-08-26 10:00:00,21.89,21.92,21.78,21.79,246604.0,18.5841,18.6096,18.4907,18.4992,246604.0
2019-08-26 10:30:00,21.78,21.84,21.68,21.7,350535.0,18.4907,18.5417,18.4058,18.4228,350535.0
2019-08-26 11:00:00,21.7,21.88,21.68,21.87,237296.0,18.4228,18.5756,18.4058,18.5671,237296.0
2019-08-26 11:30:00,21.87,21.99,21.86,21.98,210417.0,18.5671,18.669,18.5586,18.6605,210417.0
2019-08-26 12:00:00,21.98,22.0,21.89,21.98,91730.0,18.6605,18.6775,18.5841,18.6605,91730.0
2019-08-26 12:30:00,21.97,21.98,21.89,21.89,72163.0,18.652,18.6605,18.5841,18.5841,72163.0
2019-08-26 13:00:00,21.89,21.92,21.83,21.87,64031.0,18.5841,18.6096,18.5332,18.5671,64031.0
2019-08-26 13:30:00,21.87,21.87,21.8,21.8,47328.0,18.5671,18.5671,18.5077,18.5077,47328.0
2019-08-26 14:00:00,21.8,21.81,21.72,21.73,60908.0,18.5077,18.5162,18.4398,18.4483,60908.0
2019-08-26 14:30:00,21.74,21.76,21.69,21.71,52601.0,18.4568,18.4738,18.4143,18.4313,52601.0
2019-08-26 15:00:00,21.71,21.75,21.69,21.72,62896.0,18.4313,18.4653,18.4143,18.4398,62896.0
2019-08-26 15:30:00,21.72,21.77,21.67,21.77,219894.0,18.4398,18.4822,18.3973,18.4822,219894.0
2019-08-27 09:30:00,22.01,22.07,21.96,22.04,290851.0,18.686,18.7369,18.6435,18.7115,290851.0
2019-08-27 10:00:00,22.03,22.08,21.94,22.07,342921.0,18.703,18.7454,18.6266,18.7369,342921.0
2019-08-27 10:30:00,22.06,22.12,22.03,22.04,126492.0,18.7284,18.7794,18.703,18.7115,126492.0
2019-08-27 11:00:00,22.04,22.08,21.95,22.01,337615.0,18.7115,18.7454,18.6351,18.686,337615.0
2019-08-27 11:30:00,22.01,22.05,21.95,21.95,157524.0,18.686,18.72,18.6351,18.6351,157524.0
2019-08-27 12:00:00,21.94,22.01,21.92,22.01,229550.0,18.6266,18.686,18.6096,18.686,229550.0
2019-08-27 12:30:00,22.0,22.01,21.92,21.92,145284.0,18.6775,18.686,18.6096,18.6096,145284.0
2019-08-27 13:00:00,21.93,21.98,21.88,21.98,79157.0,18.6181,18.6605,18.5756,18.6605,79157.0
2019-08-27 13:30:00,21.98,22.06,21.97,22.0,80932.0,18.6605,18.7284,18.652,18.6775,80932.0
2019-08-27 14:00:00,22.01,22.03,21.95,22.01,104575.0,18.686,18.703,18.6351,18.686,104575.0
2019-08-27 14:30:00,22.0,22.06,21.95,22.03,125515.0,18.6775,18.7284,18.6351,18.703,125515.0
2019-08-27 15:00:00,22.04,22.05,21.99,22.02,117759.0,18.7115,18.72,18.669,18.6945,117759.0
2019-08-27 15:30:00,22.02,22.07,22.0,22.05,323229.0,18.6945,18.7369,18.6775,18.72,323229.0
2019-08-28 09:30:00,22.12,22.36,22.01,22.34,418690.0,18.7794,18.9831,18.686,18.9662,418690.0
2019-08-28 10:00:00,22.34,22.34,22.23,22.27,111466.0,18.9662,18.9662,18.8728,18.9067,111466.0
2019-08-28 10:30:00,22.27,22.34,22.22,22.23,173715.0,18.9067,18.9662,18.8643,18.8728,173715.0
2019-08-28 11:00:00,22.24,22.33,22.2,22.32,217071.0,18.8813,18.9577,18.8473,18.9492,217071.0
2019-08-28 11:30:00,22.32,22.33,22.16,22.17,225098.0,18.9492,18.9577,18.8133,18.8218,225098.0
2019-08-28 12:00:00,22.17,22.22,22.14,22.19,91163.0,18.8218,18.8643,18.7964,18.8388,91163.0
2019-08-28 12:30:00,22.19,22.29,22.18,22.23,213256.0,18.8388,18.9237,18.8303,18.8728,213256.0
2019-08-28 13:00:00,22.24,22.26,22.13,22.13,190701.0,18.8813,18.8982,18.7879,18.7879,190701.0
2019-08-28 13:30:00,22.13,22.18,22.08,22.1,156735.0,18.7879,18.8303,18.7454,18.7624,156735.0
2019-08-28 14:00:00,22.1,22.16,22.08,22.16,110010.0,18.7624,18.8133,18.7454,18.8133,110010.0
2019-08-28 14:30:00,22.15,22.16,22.05,22.08,97363.0,18.8049,18.8133,18.72,18.7454,97363.0
2019-08-28 15:00:00,22.07,22.09,21.92,21.98,161022.0,18.7369,18.7539,18.6096,18.6605,161022.0
2019-08-28 15:30:00,21.98,22.05,21.95,22.02,541637.0,18.6605,18.72,18.6351,18.6945,541637.0
2019-08-29 09:30:00,22.15,22.26,22.13,22.19,315555.0,18.8049,18.8982,18.7879,18.8388,315555.0
2019-08-29 10:00:00,22.18,22.24,22.13,22.16,199241.0,18.8303,18.8813,18.7879,18.8133,199241.0
2019-08-29 10:30:00,22.17,22.17,22.0,22.01,303236.0,18.8218,18.8218,18.6775,18.686,303236.0
2019-08-29 11:00:00,22.01,22.05,21.95,22.03,164727.0,18.686,18.72,18.6351,18.703,164727.0
2019-08-29 11:30:00,22.03,22.06,21.99,22.05,135408.0,18.703,18.7284,18.669,18.72,135408.0
2019-08-29 12:00:00,22.05,22.06,21.92,21.96,155173.0,18.72,18.7284,18.6096,18.6435,155173.0
2019-08-29 12:30:00,21.96,21.97,21.87,21.89,102674.0,18.6435,18.652,18.5671,18.5841,102674.0
2019-08-29 13:00:00,21.89,21.91,21.8,21.8,176417.0,18.5841,18.6011,18.5077,18.5077,176417.0
2019-08-29 13:30:00,21.8,21.83,21.71,21.73,147230.0,18.5077,18.5332,18.4313,18.4483,147230.0
2019-08-29 14:00:00,21.74,21.84,21.72,21.81,150376.0,18.4568,18.5417,18.4398,18.5162,150376.0
2019-08-29 14:30:00,21.82,21.88,21.81,21.86,126800.0,18.5247,18.5756,18.5162,18.5586,126800.0
2019-08-29 15:00:00,21.86,21.88,21.79,21.8,215393.0,18.5586,18.5756,18.4992,18.5077,215393.0
2019-08-29 15:30:00,21.8,21.86,21.76,21.77,552846.0,18.5077,18.5586,18.4738,18.4822,552846.0
2019-08-30 09:30:00,22.15,22.15,21.94,21.96,273924.0,18.8049,18.8049,18.6266,18.6435,273924.0
2019-08-30 10:00:00,21.96,21.99,21.77,21.83,353448.0,18.6435,18.669,18.4822,18.5332,353448.0
2019-08-30 10:30:00,21.83,21.86,21.66,21.67,445487.0,18.5332,18.5586,18.3889,18.3973,445487.0
2019-08-30 11:00:00,21.67,21.75,21.6,21.72,239929.0,18.3973,18.4653,18.3379,18.4398,239929.0
2019-08-30 11:30:00,21.71,21.77,21.67,21.71,201122.0,18.4313,18.4822,18.3973,18.4313,201122.0
2019-08-30 12:00:00,21.71,21.72,21.64,21.64,64262.0,18.4313,18.4398,18.3719,18.3719,64262.0
2019-08-30 12:30:00,21.64,21.68,21.6,21.66,98084.0,18.3719,18.4058,18.3379,18.3889,98084.0
2019-08-30 13:00:00,21.66,21.68,21.54,21.56,161584.0,18.3889,18.4058,18.287,18.304,161584.0
2019-08-30 13:30:00,21.55,21.57,21.43,21.47,125271.0,18.2955,18.3124,18.1936,18.2275,125271.0
2019-08-30 14:00:00,21.47,21.6,21.46,21.6,136448.0,18.2275,18.3379,18.2191,18.3379,136448.0
2019-08-30 14:30:00,21.59,21.63,21.55,21.59,120371.0,18.3294,18.3634,18.2955,18.3294,120371.0
2019-08-30 15:00:00,21.59,21.63,21.53,21.63,96748.0,18.3294,18.3634,18.2785,18.3634,96748.0
2019-08-30 15:30:00,21.63,21.67,21.57,21.65,437293.0,18.3634,18.3973,18.3124,18.3804,437293.0
2019-09-03 09:30:00,21.37,21.39,21.25,21.34,200972.0,18.1426,18.1596,18.0408,18.1172,200972.0
2019-09-03 10:00:00,21.33,21.34,21.09,21.16,213979.0,18.1087,18.1172,17.9049,17.9644,213979.0
2019-09-03 10:30:00,21.16,21.29,21.1,21.23,201371.0,17.9644,18.0747,17.9134,18.0238,201371.0
2019-09-03 11:00:00,21.23,21.23,20.97,20.99,417014.0,18.0238,18.0238,17.8031,17.82,417014.0
2019-09-03 11:30:00,21.0,21.06,20.94,20.95,218924.0,17.8285,17.8795,17.7776,17.7861,218924.0
2019-09-03 12:00:00,20.95,21.04,20.91,20.99,111798.0,17.7861,17.8625,17.7521,17.82,111798.0
2019-09-03 12:30:00,20.99,20.99,20.92,20.95,108158.0,17.82,17.82,17.7606,17.7861,108158.0
2019-09-03 13:00:00,20.95,20.98,20.87,20.87,212504.0,17.7861,17.8115,17.7182,17.7182,212504.0
2019-09-03 13:30:00,20.88,20.95,20.81,20.94,217784.0,17.7267,17.7861,17.6672,17.7776,217784.0
2019-09-03 14:00:00,20.94,21.05,20.93,21.05,162402.0,17.7776,17.871,17.7691,17.871,162402.0
2019-09-03 14:30:00,21.05,21.05,20.84,20.89,267567.0,17.871,17.871,17.6927,17.7351,267567.0
2019-09-03 15:00:00,20.89,20.93,20.83,20.91,206478.0,17.7351,17.7691,17.6842,17.7521,206478.0
2019-09-03 15:30:00,20.91,20.96,20.88,20.94,564881.0,17.7521,17.7946,17.7267,17.7776,564881.0
2019-09-04 09:30:00,21.45,21.62,21.43,21.5,424275.0,18.2106,18.3549,18.1936,18.253,424275.0
2019-09-04 10:00:00,21.51,21.64,21.49,21.62,231125.0,18.2615,18.3719,18.2445,18.3549,231125.0
2019-09-04 10:30:00,21.61,21.64,21.56,21.61,234759.0,18.3464,18.3719,18.304,18.3464,234759.0
2019-09-04 11:00:00,21.61,21.64,21.51,21.55,227878.0,18.3464,18.3719,18.2615,18.2955,227878.0
2019-09-04 11:30:00,21.54,21.55,21.34,21.36,182322.0,18.287,18.2955,18.1172,18.1342,182322.0
2019-09-04 12:00:00,21.37,21.39,21.33,21.39,135234.0,18.1426,18.1596,18.1087,18.1596,135234.0
2019-09-04 12:30:00,21.39,21.5,21.39,21.5,209977.0,18.1596,18.253,18.1596,18.253,209977.0
2019-09-04 13:00:00,21.5,21.59,21.44,21.45,167725.0,18.253,18.3294,18.2021,18.2106,167725.0
2019-09-04 13:30:00,21.45,21.48,21.42,21.44,170846.0,18.2106,18.236,18.1851,18.2021,170846.0
2019-09-04 14:00:00,21.45,21.48,21.38,21.41,197914.0,18.2106,18.236,18.1511,18.1766,197914.0
2019-09-04 14:30:00,21.41,21.43,21.36,21.38,172397.0,18.1766,18.1936,18.1342,18.1511,172397.0
2019-09-04 15:00:00,21.38,21.44,21.37,21.39,145994.0,18.1511,18.2021,18.1426,18.1596,145994.0
2019-09-04 15:30:00,21.39,21.43,21.37,21.42,574468.0,18.1596,18.1936,18.1426,18.1851,574468.0
2019-09-05 09:30:00,22.02,22.03,21.88,21.93,344753.0,18.6945,18.703,18.5756,18.6181,344753.0
2019-09-05 10:00:00,21.93,22.12,21.9,22.07,182588.0,18.6181,18.7794,18.5926,18.7369,182588.0
2019-09-05 10:30:00,22.07,22.08,21.97,21.99,121056.0,18.7369,18.7454,18.652,18.669,121056.0
2019-09-05 11:00:00,22.01,22.15,21.99,22.13,264207.0,18.686,18.8049,18.669,18.7879,264207.0
2019-09-05 11:30:00,22.14,22.19,22.09,22.12,156320.0,18.7964,18.8388,18.7539,18.7794,156320.0
2019-09-05 12:00:00,22.13,22.17,22.07,22.08,98249.0,18.7879,18.8218,18.7369,18.7454,98249.0
2019-09-05 12:30:00,22.08,22.11,22.02,22.09,98889.0,18.7454,18.7709,18.6945,18.7539,98889.0
2019-09-05 13:00:00,22.09,22.12,22.05,22.11,117339.0,18.7539,18.7794,18.72,18.7709,117339.0
2019-09-05 13:30:00,22.1,22.12,22.05,22.08,157782.0,18.7624,18.7794,18.72,18.7454,157782.0
2019-09-05 14:00:00,22.08,22.08,21.98,22.02,160214.0,18.7454,18.7454,18.6605,18.6945,160214.0
2019-09-05 14:30:00,22.02,22.03,21.97,22.03,157168.0,18.6945,18.703,18.652,18.703,157168.0
2019-09-05 15:00:00,22.02,22.05,21.99,22.02,140873.0,18.6945,18.72,18.669,18.6945,140873.0
2019-09-05 15:30:00,22.01,22.1,21.93,21.95,494977.0,18.686,18.7624,18.6181,18.6351,494977.0
2019-09-06 09:30:00,22.24,22.27,21.84,21.94,437802.0,18.8813,18.9067,18.5417,18.6266,437802.0
2019-09-06 10:00:00,21.96,22.0,21.85,21.98,173929.0,18.6435,18.6775,18.5502,18.6605,173929.0
2019-09-06 10:30:00,21.98,22.05,21.92,22.04,147277.0,18.6605,18.72,18.6096,18.7115,147277.0
2019-09-06 11:00:00,22.04,22.07,22.01,22.03,196615.0,18.7115,18.7369,18.686,18.703,196615.0
2019-09-06 11:30:00,22.03,22.08,21.98,22.07,246569.0,18.703,18.7454,18.6605,18.7369,246569.0
2019-09-06 12:00:00,22.07,22.13,22.06,22.12,108430.0,18.7369,18.7879,18.7284,18.7794,108430.0
2019-09-06 12:30:00,22.11,22.12,21.95,21.96,130900.0,18.7709,18.7794,18.6351,18.6435,130900.0
2019-09-06 13:00:00,21.96,21.96,21.85,21.87,245168.0,18.6435,18.6435,18.5502,18.5671,245168.0
2019-09-06 13:30:00,21.87,21.89,21.78,21.88,259637.0,18.5671,18.5841,18.4907,18.5756,259637.0
2019-09-06 14:00:00,21.88,21.88,21.75,21.82,367151.0,18.5756,18.5756,18.4653,18.5247,367151.0
2019-09-06 14:30:00,21.82,21.83,21.69,21.73,138574.0,18.5247,18.5332,18.4143,18.4483,138574.0
2019-09-06 15:00:00,21.73,21.75,21.66,21.73,623943.0,18.4483,18.4653,18.3889,18.4483,623943.0
2019-09-06 15:30:00,21.73,21.8,21.72,21.78,618263.0,18.4483,18.5077,18.4398,18.4907,618263.0
2019-09-09 09:30:00,22.22,22.29,22.13,22.27,203591.0,18.8643,18.9237,18.7879,18.9067,203591.0
2019-09-09 10:00:00,22.28,22.39,22.24,22.37,112845.0,18.9152,19.0086,18.8813,18.9916,112845.0
2019-09-09 10:30:00,22.38,22.57,22.36,22.55,183385.0,19.0001,19.1614,18.9831,19.1444,183385.0
2019-09-09 11:00:00,22.55,22.72,22.54,22.7,164026.0,19.1444,19.2888,19.136,19.2718,164026.0
2019-09-09 11:30:00,22.71,22.76,22.68,22.73,122938.0,19.2803,19.3227,19.2548,19.2973,122938.0
2019-09-09 12:00:00,22.72,22.74,22.52,22.54,112795.0,19.2888,19.3057,19.119,19.136,112795.0
2019-09-09 12:30:00,22.55,22.56,22.48,22.53,121434.0,19.1444,19.1529,19.085,19.1275,121434.0
2019-09-09 13:00:00,22.53,22.57,22.5,22.55,107111.0,19.1275,19.1614,19.102,19.1444,107111.0
2019-09-09 13:30:00,22.55,22.57,22.48,22.53,76649.0,19.1444,19.1614,19.085,19.1275,76649.0
2019-09-09 14:00:00,22.54,22.56,22.5,22.54,105986.0,19.136,19.1529,19.102,19.136,105986.0
2019-09-09 14:30:00,22.54,22.56,22.51,22.52,86767.0,19.136,19.1529,19.1105,19.119,86767.0
2019-09-09 15:00:00,22.52,22.57,22.44,22.44,418275.0,19.119,19.1614,19.0511,19.0511,418275.0
2019-09-09 15:30:00,22.44,22.48,22.41,22.44,830620.0,19.0511,19.085,19.0256,19.0511,830620.0
2019-09-10 09:30:00,22.94,22.97,22.7,22.87,388851.0,19.4755,19.501,19.2718,19.4161,388851.0
2019-09-10 10:00:00,22.87,22.94,22.82,22.93,203099.0,19.4161,19.4755,19.3737,19.4671,203099.0
2019-09-10 10:30:00,22.93,22.97,22.83,22.84,190254.0,19.4671,19.501,19.3822,19.3906,190254.0
2019-09-10 11:00:00,22.84,22.99,22.83,22.96,290622.0,19.3906,19.518,19.3822,19.4925,290622.0
2019-09-10 11:30:00,22.96,23.07,22.92,23.03,120097.0,19.4925,19.5859,19.4586,19.552,120097.0
2019-09-10 12:00:00,23.03,23.05,22.82,23.01,132219.0,19.552,19.5689,19.3737,19.535,132219.0
2019-09-10 12:30:00,23.02,23.08,22.94,22.94,61970.0,19.5435,19.5944,19.4755,19.4755,61970.0
2019-09-10 13:00:00,22.93,22.95,22.87,22.93,138478.0,19.4671,19.484,19.4161,19.4671,138478.0
2019-09-10 13:30:00,22.93,23.02,22.92,22.96,74774.0,19.4671,19.5435,19.4586,19.4925,74774.0
2019-09-10 14:00:00,22.96,22.98,22.92,22.93,83685.0,19.4925,19.5095,19.4586,19.4671,83685.0
2019-09-10 14:30:00,22.93,22.97,22.83,22.88,93751.0,19.4671,19.501,19.3822,19.4246,93751.0
2019-09-10 15:00:00,22.88,22.92,22.79,22.8,87501.0,19.4246,19.4586,19.3482,19.3567,87501.0
2019-09-10 15:30:00,22.8,22.86,22.78,22.85,309465.0,19.3567,19.4076,19.3397,19.3991,309465.0
2019-09-11 09:30:00,22.89,23.0,22.6,22.79,491819.0,19.4331,19.5265,19.1869,19.3482,491819.0
2019-09-11 10:00:00,22.79,22.83,22.67,22.74,231506.0,19.3482,19.3822,19.2463,19.3057,231506.0
2019-09-11 10:30:00,22.74,22.75,22.61,22.72,384551.0,19.3057,19.3142,19.1954,19.2888,384551.0
2019-09-11 11:00:00,22.73,22.75,22.6,22.62,180182.0,19.2973,19.3142,19.1869,19.2039,180182.0
2019-09-11 11:30:00,22.62,22.66,22.31,22.39,416493.0,19.2039,19.2378,18.9407,19.0086,416493.0
2019-09-11 12:00:00,22.4,22.46,22.32,22.35,152751.0,19.0171,19.068,18.9492,18.9746,152751.0
2019-09-11 12:30:00,22.34,22.42,22.3,22.39,145170.0,18.9662,19.0341,18.9322,19.0086,145170.0
2019-09-11 13:00:00,22.39,22.4,22.29,22.32,134188.0,19.0086,19.0171,18.9237,18.9492,134188.0
2019-09-11 13:30:00,22.32,22.41,22.29,22.32,124891.0,18.9492,19.0256,18.9237,18.9492,124891.0
2019-09-11 14:00:00,22.32,22.49,22.3,22.47,117378.0,18.9492,19.0935,18.9322,19.0765,117378.0
2019-09-11 14:30:00,22.47,22.53,22.45,22.48,112102.0,19.0765,19.1275,19.0595,19.085,112102.0
2019-09-11 15:00:00,22.49,22.49,22.35,22.36,140879.0,19.0935,19.0935,18.9746,18.9831,140879.0
2019-09-11 15:30:00,22.37,22.5,22.36,22.5,447060.0,18.9916,19.102,18.9831,19.102,447060.0
2019-09-12 09:30:00,22.4,22.44,22.1,22.28,613293.0,19.0171,19.0511,18.7624,18.9152,613293.0
2019-09-12 10:00:00,22.28,22.59,22.23,22.54,258768.0,18.9152,19.1784,18.8728,19.136,258768.0
2019-09-12 10:30:00,22.56,22.57,22.23,22.25,138182.0,19.1529,19.1614,18.8728,18.8897,138182.0
2019-09-12 11:00:00,22.24,22.43,22.2,22.39,95182.0,18.8813,19.0426,18.8473,19.0086,95182.0
2019-09-12 11:30:00,22.39,22.42,22.33,22.39,81504.0,19.0086,19.0341,18.9577,19.0086,81504.0
2019-09-12 12:00:00,22.39,22.51,22.36,22.48,82556.0,19.0086,19.1105,18.9831,19.085,82556.0
2019-09-12 12:30:00,22.47,22.58,22.47,22.54,112401.0,19.0765,19.1699,19.0765,19.136,112401.0
2019-09-12 13:00:00,22.55,22.61,22.53,22.59,112153.0,19.1444,19.1954,19.1275,19.1784,112153.0
2019-09-12 13:30:00,22.59,22.62,22.52,22.53,65448.0,19.1784,19.2039,19.119,19.1275,65448.0
2019-09-12 14:00:00,22.52,22.52,22.41,22.51,96898.0,19.119,19.119,19.0256,19.1105,96898.0
2019-09-12 14:30:00,22.51,22.54,22.48,22.5,98449.0,19.1105,19.136,19.085,19.102,98449.0
2019-09-12 15:00:00,22.49,22.5,22.44,22.45,104756.0,19.0935,19.102,19.0511,19.0595,104756.0
2019-09-12 15:30:00,22.45,22.56,22.44,22.5,423447.0,19.0595,19.1529,19.0511,19.102,423447.0
2019-09-13 09:30:00,22.85,22.96,22.68,22.73,464312.0,19.3991,19.4925,19.2548,19.2973,464312.0
2019-09-13 10:00:00,22.71,22.74,22.55,22.6,252274.0,19.2803,19.3057,19.1444,19.1869,252274.0
2019-09-13 10:30:00,22.61,22.69,22.59,22.69,169744.0,19.1954,19.2633,19.1784,19.2633,169744.0
2019-09-13 11:00:00,22.69,22.7,22.6,22.62,228115.0,19.2633,19.2718,19.1869,19.2039,228115.0
2019-09-13 11:30:00,22.62,22.66,22.5,22.55,192902.0,19.2039,19.2378,19.102,19.1444,192902.0
2019-09-13 12:00:00,22.56,22.65,22.54,22.59,80922.0,19.1529,19.2293,19.136,19.1784,80922.0
2019-09-13 12:30:00,22.58,22.63,22.56,22.6,87997.0,19.1699,19.2124,19.1529,19.1869,87997.0
2019-09-13 13:00:00,22.59,22.68,22.56,22.67,100528.0,19.1784,19.2548,19.1529,19.2463,100528.0
2019-09-13 13:30:00,22.67,22.69,22.6,22.62,118596.0,19.2463,19.2633,19.1869,19.2039,118596.0
2019-09-13 14:00:00,22.62,22.69,22.62,22.68,169974.0,19.2039,19.2633,19.2039,19.2548,169974.0
2019-09-13 14:30:00,22.69,22.69,22.61,22.64,94280.0,19.2633,19.2633,19.1954,19.2209,94280.0
2019-09-13 15:00:00,22.64,22.67,22.61,22.64,163008.0,19.2209,19.2463,19.1954,19.2209,163008.0
2019-09-13 15:30:00,22.64,22.66,22.55,22.57,388981.0,19.2209,19.2378,19.1444,19.1614,388981.0
2019-09-16 09:30:00,23.65,23.77,23.39,23.4,700880.0,20.0783,20.1802,19.8576,19.8661,700880.0
2019-09-16 10:00:00,23.39,23.41,23.25,23.28,407667.0,19.8576,19.8746,19.7387,19.7642,407667.0
2019-09-16 10:30:00,23.28,23.32,23.2,23.23,299480.0,19.7642,19.7982,19.6963,19.7217,299480.0
2019-09-16 11:00:00,23.24,23.29,23.14,23.14,270157.0,19.7302,19.7727,19.6453,19.6453,270157.0
2019-09-16 11:30:00,23.14,23.15,23.05,23.06,223668.0,19.6453,19.6538,19.5689,19.5774,223668.0
2019-09-16 12:00:00,23.05,23.11,23.04,23.05,92086.0,19.5689,19.6199,19.5604,19.5689,92086.0
2019-09-16 12:30:00,23.05,23.24,23.03,23.23,138804.0,19.5689,19.7302,19.552,19.7217,138804.0
2019-09-16 13:00:00,23.23,23.23,23.13,23.16,316051.0,19.7217,19.7217,19.6368,19.6623,316051.0
2019-09-16 13:30:00,23.16,23.2,23.07,23.1,362239.0,19.6623,19.6963,19.5859,19.6114,362239.0
2019-09-16 14:00:00,23.1,23.19,23.1,23.13,153122.0,19.6114,19.6878,19.6114,19.6368,153122.0
2019-09-16 14:30:00,23.13,23.17,23.09,23.13,125750.0,19.6368,19.6708,19.6029,19.6368,125750.0
2019-09-16 15:00:00,23.14,23.22,23.11,23.19,177714.0,19.6453,19.7133,19.6199,19.6878,177714.0
2019-09-16 15:30:00,23.17,23.18,23.06,23.12,520944.0,19.6708,19.6793,19.5774,19.6284,520944.0
2019-09-17 09:30:00,23.07,23.1,22.57,22.71,526799.0,19.5859,19.6114,19.1614,19.2803,526799.0
2019-09-17 10:00:00,22.71,22.78,22.61,22.63,136578.0,19.2803,19.3397,19.1954,19.2124,136578.0
2019-09-17 10:30:00,22.65,22.74,22.55,22.58,140585.0,19.2293,19.3057,19.1444,19.1699,140585.0
2019-09-17 11:00:00,22.58,22.77,22.58,22.75,139858.0,19.1699,19.3312,19.1699,19.3142,139858.0
2019-09-17 11:30:00,22.75,22.84,22.72,22.83,76783.0,19.3142,19.3906,19.2888,19.3822,76783.0
2019-09-17 12:00:00,22.83,22.97,22.82,22.93,73973.0,19.3822,19.501,19.3737,19.4671,73973.0
2019-09-17 12:30:00,22.94,22.96,22.87,22.94,49579.0,19.4755,19.4925,19.4161,19.4755,49579.0
2019-09-17 13:00:00,22.94,23.02,22.9,23.01,61537.0,19.4755,19.5435,19.4416,19.535,61537.0
2019-09-17 13:30:00,23.0,23.01,22.62,22.71,410516.0,19.5265,19.535,19.2039,19.2803,410516.0
2019-09-17 14:00:00,22.73,22.8,22.63,22.64,220401.0,19.2973,19.3567,19.2124,19.2209,220401.0
2019-09-17 14:30:00,22.64,22.65,22.58,22.6,105260.0,19.2209,19.2293,19.1699,19.1869,105260.0
2019-09-17 15:00:00,22.6,22.63,22.55,22.58,144862.0,19.1869,19.2124,19.1444,19.1699,144862.0
2019-09-17 15:30:00,22.57,22.63,22.55,22.63,262268.0,19.1614,19.2124,19.1444,19.2124,262268.0
2019-09-18 09:30:00,22.34,22.4,22.29,22.33,362852.0,18.9662,19.0171,18.9237,18.9577,362852.0
2019-09-18 10:00:00,22.32,22.42,22.32,22.37,48054.0,18.9492,19.0341,18.9492,18.9916,48054.0
2019-09-18 10:30:00,22.35,22.49,22.34,22.44,162182.0,18.9746,19.0935,18.9662,19.0511,162182.0
2019-09-18 11:00:00,22.43,22.5,22.4,22.42,253685.0,19.0426,19.102,19.0171,19.0341,253685.0
2019-09-18 11:30:00,22.42,22.49,22.4,22.41,111641.0,19.0341,19.0935,19.0171,19.0256,111641.0
2019-09-18 12:00:00,22.42,22.45,22.38,22.4,107143.0,19.0341,19.0595,19.0001,19.0171,107143.0
2019-09-18 12:30:00,22.39,22.41,22.34,22.35,84599.0,19.0086,19.0256,18.9662,18.9746,84599.0
2019-09-18 13:00:00,22.35,22.41,22.34,22.39,57183.0,18.9746,19.0256,18.9662,19.0086,57183.0
2019-09-18 13:30:00,22.4,22.56,22.4,22.53,154546.0,19.0171,19.1529,19.0171,19.1275,154546.0
2019-09-18 14:00:00,22.52,22.57,22.35,22.37,91881.0,19.119,19.1614,18.9746,18.9916,91881.0
2019-09-18 14:30:00,22.36,22.45,22.31,22.38,113184.0,18.9831,19.0595,18.9407,19.0001,113184.0
2019-09-18 15:00:00,22.38,22.39,22.31,22.32,87253.0,19.0001,19.0086,18.9407,18.9492,87253.0
2019-09-18 15:30:00,22.32,22.39,22.31,22.34,179185.0,18.9492,19.0086,18.9407,18.9662,179185.0
2019-09-19 09:30:00,22.52,22.55,22.35,22.4,309219.0,19.119,19.1444,18.9746,19.0171,309219.0
2019-09-19 10:00:00,22.41,22.42,22.27,22.28,112237.0,19.0256,19.0341,18.9067,18.9152,112237.0
2019-09-19 10:30:00,22.28,22.32,22.24,22.26,122916.0,18.9152,18.9492,18.8813,18.8982,122916.0
2019-09-19 11:00:00,22.26,22.28,22.18,22.2,142789.0,18.8982,18.9152,18.8303,18.8473,142789.0
2019-09-19 11:30:00,22.2,22.22,22.07,22.07,69506.0,18.8473,18.8643,18.7369,18.7369,69506.0
2019-09-19 12:00:00,22.08,22.2,22.06,22.15,102250.0,18.7454,18.8473,18.7284,18.8049,102250.0
2019-09-19 12:30:00,22.15,22.23,22.13,22.21,79930.0,18.8049,18.8728,18.7879,18.8558,79930.0
2019-09-19 13:00:00,22.2,22.3,22.17,22.19,71931.0,18.8473,18.9322,18.8218,18.8388,71931.0
2019-09-19 13:30:00,22.19,22.23,22.12,22.21,81799.0,18.8388,18.8728,18.7794,18.8558,81799.0
2019-09-19 14:00:00,22.2,22.24,22.1,22.12,96395.0,18.8473,18.8813,18.7624,18.7794,96395.0
2019-09-19 14:30:00,22.12,22.14,22.05,22.06,79408.0,18.7794,18.7964,18.72,18.7284,79408.0
2019-09-19 15:00:00,22.05,22.08,22.02,22.05,85997.0,18.72,18.7454,18.6945,18.72,85997.0
2019-09-19 15:30:00,22.05,22.06,21.96,21.98,387609.0,18.72,18.7284,18.6435,18.6605,387609.0
2019-09-20 09:30:00,21.89,22.0,21.85,21.99,212188.0,18.5841,18.6775,18.5502,18.669,212188.0
2019-09-20 10:00:00,21.99,22.05,21.97,22.03,89179.0,18.669,18.72,18.652,18.703,89179.0
2019-09-20 10:30:00,22.03,22.06,21.95,21.98,61446.0,18.703,18.7284,18.6351,18.6605,61446.0
2019-09-20 11:00:00,21.98,22.0,21.94,21.96,72222.0,18.6605,18.6775,18.6266,18.6435,72222.0
2019-09-20 11:30:00,21.95,22.01,21.89,21.92,77232.0,18.6351,18.686,18.5841,18.6096,77232.0
2019-09-20 12:00:00,21.92,21.92,21.83,21.83,98630.0,18.6096,18.6096,18.5332,18.5332,98630.0
2019-09-20 12:30:00,21.84,21.92,21.82,21.87,240644.0,18.5417,18.6096,18.5247,18.5671,240644.0
2019-09-20 13:00:00,21.88,21.9,21.74,21.86,162174.0,18.5756,18.5926,18.4568,18.5586,162174.0
2019-09-20 13:30:00,21.86,21.91,21.75,21.78,135111.0,18.5586,18.6011,18.4653,18.4907,135111.0
2019-09-20 14:00:00,21.79,21.8,21.68,21.74,191694.0,18.4992,18.5077,18.4058,18.4568,191694.0
2019-09-20 14:30:00,21.73,21.77,21.69,21.7,124624.0,18.4483,18.4822,18.4143,18.4228,124624.0
2019-09-20 15:00:00,21.69,21.71,21.61,21.64,180739.0,18.4143,18.4313,18.3464,18.3719,180739.0
2019-09-20 15:30:00,21.64,21.74,21.63,21.71,466605.0,18.3719,18.4568,18.3634,18.4313,466605.0
2019-09-23 09:30:00,21.36,21.43,21.28,21.34,220044.0,18.1342,18.1936,18.0662,18.1172,220044.0
2019-09-23 10:00:00,21.34,21.36,21.19,21.28,159955.0,18.1172,18.1342,17.9898,18.0662,159955.0
2019-09-23 10:30:00,21.28,21.32,21.25,21.29,84590.0,18.0662,18.1002,18.0408,18.0747,84590.0
2019-09-23 11:00:00,21.29,21.47,21.28,21.42,334330.0,18.0747,18.2275,18.0662,18.1851,334330.0
2019-09-23 11:30:00,21.42,21.45,21.37,21.41,95961.0,18.1851,18.2106,18.1426,18.1766,95961.0
2019-09-23 12:00:00,21.41,21.43,21.35,21.39,51747.0,18.1766,18.1936,18.1257,18.1596,51747.0
2019-09-23 12:30:00,21.4,21.43,21.35,21.36,59708.0,18.1681,18.1936,18.1257,18.1342,59708.0
2019-09-23 13:00:00,21.36,21.41,21.34,21.36,49814.0,18.1342,18.1766,18.1172,18.1342,49814.0
2019-09-23 13:30:00,21.36,21.49,21.35,21.45,87521.0,18.1342,18.2445,18.1257,18.2106,87521.0
2019-09-23 14:00:00,21.45,21.52,21.44,21.51,85445.0,18.2106,18.27,18.2021,18.2615,85445.0
2019-09-23 14:30:00,21.51,21.53,21.48,21.53,59593.0,18.2615,18.2785,18.236,18.2785,59593.0
2019-09-23 15:00:00,21.53,21.59,21.52,21.57,76278.0,18.2785,18.3294,18.27,18.3124,76278.0
2019-09-23 15:30:00,21.58,21.59,21.53,21.56,245055.0,18.3209,18.3294,18.2785,18.304,245055.0
2019-09-24 09:30:00,21.52,21.55,21.28,21.3,259400.0,18.27,18.2955,18.0662,18.0832,259400.0
2019-09-24 10:00:00,21.31,21.32,21.18,21.21,157213.0,18.0917,18.1002,17.9813,18.0068,157213.0
2019-09-24 10:30:00,21.2,21.24,21.12,21.14,200025.0,17.9983,18.0323,17.9304,17.9474,200025.0
2019-09-24 11:00:00,21.14,21.15,21.06,21.1,204277.0,17.9474,17.9559,17.8795,17.9134,204277.0
2019-09-24 11:30:00,21.11,21.11,20.98,21.0,170294.0,17.9219,17.9219,17.8115,17.8285,170294.0
2019-09-24 12:00:00,20.99,21.04,20.93,20.95,86614.0,17.82,17.8625,17.7691,17.7861,86614.0
2019-09-24 12:30:00,20.95,20.95,20.74,20.75,163689.0,17.7861,17.7861,17.6078,17.6163,163689.0
2019-09-24 13:00:00,20.76,20.89,20.74,20.85,238881.0,17.6248,17.7351,17.6078,17.7012,238881.0
2019-09-24 13:30:00,20.85,20.95,20.84,20.89,128733.0,17.7012,17.7861,17.6927,17.7351,128733.0
2019-09-24 14:00:00,20.89,20.93,20.79,20.91,135732.0,17.7351,17.7691,17.6502,17.7521,135732.0
2019-09-24 14:30:00,20.9,20.91,20.8,20.84,184079.0,17.7436,17.7521,17.6587,17.6927,184079.0
2019-09-24 15:00:00,20.84,21.03,20.82,20.98,125418.0,17.6927,17.854,17.6757,17.8115,125418.0
2019-09-24 15:30:00,20.97,21.04,20.92,20.98,514865.0,17.8031,17.8625,17.7606,17.8115,514865.0
2019-09-25 09:30:00,20.64,20.75,20.58,20.66,240496.0,17.5229,17.6163,17.472,17.5399,240496.0
2019-09-25 10:00:00,20.65,20.69,20.6,20.65,118509.0,17.5314,17.5653,17.4889,17.5314,118509.0
2019-09-25 10:30:00,20.65,20.9,20.62,20.88,164870.0,17.5314,17.7436,17.5059,17.7267,164870.0
2019-09-25 11:00:00,20.88,20.98,20.87,20.96,175060.0,17.7267,17.8115,17.7182,17.7946,175060.0
2019-09-25 11:30:00,20.96,21.06,20.96,20.98,137260.0,17.7946,17.8795,17.7946,17.8115,137260.0
2019-09-25 12:00:00,20.99,21.03,20.97,21.0,69783.0,17.82,17.854,17.8031,17.8285,69783.0
2019-09-25 12:30:00,21.0,21.09,21.0,21.05,113709.0,17.8285,17.9049,17.8285,17.871,113709.0
2019-09-25 13:00:00,21.05,21.06,20.99,21.03,81232.0,17.871,17.8795,17.82,17.854,81232.0
2019-09-25 13:30:00,21.03,21.11,21.02,21.09,56679.0,17.854,17.9219,17.8455,17.9049,56679.0
2019-09-25 14:00:00,21.09,21.12,21.06,21.1,52233.0,17.9049,17.9304,17.8795,17.9134,52233.0
2019-09-25 14:30:00,21.1,21.14,21.09,21.12,39269.0,17.9134,17.9474,17.9049,17.9304,39269.0
2019-09-25 15:00:00,21.12,21.15,21.06,21.1,99188.0,17.9304,17.9559,17.8795,17.9134,99188.0
2019-09-25 15:30:00,21.09,21.12,21.08,21.12,238390.0,17.9049,17.9304,17.8964,17.9304,238390.0
2019-09-26 09:30:00,20.87,20.9,20.73,20.8,231780.0,17.7182,17.7436,17.5993,17.6587,231780.0
2019-09-26 10:00:00,20.8,20.84,20.72,20.75,180869.0,17.6587,17.6927,17.5908,17.6163,180869.0
2019-09-26 10:30:00,20.76,20.77,20.68,20.69,125798.0,17.6248,17.6333,17.5569,17.5653,125798.0
2019-09-26 11:00:00,20.7,20.71,20.61,20.63,165212.0,17.5738,17.5823,17.4974,17.5144,165212.0
2019-09-26 11:30:00,20.64,20.69,20.53,20.54,199456.0,17.5229,17.5653,17.4295,17.438,199456.0
2019-09-26 12:00:00,20.54,20.58,20.48,20.57,160988.0,17.438,17.472,17.3871,17.4635,160988.0
2019-09-26 12:30:00,20.57,20.65,20.56,20.58,61354.0,17.4635,17.5314,17.455,17.472,61354.0
2019-09-26 13:00:00,20.59,20.63,20.5,20.52,109934.0,17.4804,17.5144,17.404,17.421,109934.0
2019-09-26 13:30:00,20.52,20.6,20.5,20.6,98518.0,17.421,17.4889,17.404,17.4889,98518.0
2019-09-26 14:00:00,20.6,20.65,20.55,20.56,272404.0,17.4889,17.5314,17.4465,17.455,272404.0
2019-09-26 14:30:00,20.55,20.67,20.55,20.65,99879.0,17.4465,17.5484,17.4465,17.5314,99879.0
2019-09-26 15:00:00,20.65,20.73,20.64,20.69,83135.0,17.5314,17.5993,17.5229,17.5653,83135.0
2019-09-26 15:30:00,20.69,20.71,20.63,20.66,167399.0,17.5653,17.5823,17.5144,17.5399,167399.0
2019-09-27 09:30:00,20.88,21.17,20.82,21.14,300201.0,17.7267,17.9729,17.6757,17.9474,300201.0
2019-09-27 10:00:00,21.15,21.33,21.08,21.32,223928.0,17.9559,18.1087,17.8964,18.1002,223928.0
2019-09-27 10:30:00,21.32,21.38,21.3,21.37,229097.0,18.1002,18.1511,18.0832,18.1426,229097.0
2019-09-27 11:00:00,21.37,21.42,21.34,21.37,254627.0,18.1426,18.1851,18.1172,18.1426,254627.0
2019-09-27 11:30:00,21.36,21.39,21.17,21.21,294210.0,18.1342,18.1596,17.9729,18.0068,294210.0
2019-09-27 12:00:00,21.21,21.25,21.18,21.21,136630.0,18.0068,18.0408,17.9813,18.0068,136630.0
2019-09-27 12:30:00,21.2,21.26,21.14,21.14,129296.0,17.9983,18.0493,17.9474,17.9474,129296.0
2019-09-27 13:00:00,21.14,21.2,21.12,21.2,104957.0,17.9474,17.9983,17.9304,17.9983,104957.0
2019-09-27 13:30:00,21.19,21.24,21.17,21.23,92673.0,17.9898,18.0323,17.9729,18.0238,92673.0
2019-09-27 14:00:00,21.23,21.29,21.22,21.26,100246.0,18.0238,18.0747,18.0153,18.0493,100246.0
2019-09-27 14:30:00,21.25,21.3,21.21,21.24,298023.0,18.0408,18.0832,18.0068,18.0323,298023.0
2019-09-27 15:00:00,21.25,21.31,21.23,21.27,122377.0,18.0408,18.0917,18.0238,18.0578,122377.0
2019-09-27 15:30:00,21.27,21.34,21.25,21.33,607344.0,18.0578,18.1172,18.0408,18.1087,607344.0
2019-09-30 09:30:00,21.15,21.27,21.11,21.15,293689.0,17.9559,18.0578,17.9219,17.9559,293689.0
2019-09-30 10:00:00,21.15,21.22,21.09,21.19,131497.0,17.9559,18.0153,17.9049,17.9898,131497.0
2019-09-30 10:30:00,21.19,21.25,21.18,21.21,151661.0,17.9898,18.0408,17.9813,18.0068,151661.0
2019-09-30 11:00:00,21.22,21.23,21.1,21.14,170809.0,18.0153,18.0238,17.9134,17.9474,170809.0
2019-09-30 11:30:00,21.13,21.24,21.13,21.2,131966.0,17.9389,18.0323,17.9389,17.9983,131966.0
2019-09-30 12:00:00,21.21,21.25,21.17,21.23,76926.0,18.0068,18.0408,17.9729,18.0238,76926.0
2019-09-30 12:30:00,21.23,21.23,21.12,21.14,105924.0,18.0238,18.0238,17.9304,17.9474,105924.0
2019-09-30 13:00:00,21.14,21.17,21.11,21.16,77440.0,17.9474,17.9729,17.9219,17.9644,77440.0
2019-09-30 13:30:00,21.16,21.16,21.03,21.04,157251.0,17.9644,17.9644,17.854,17.8625,157251.0
2019-09-30 14:00:00,21.03,21.05,21.01,21.03,179880.0,17.854,17.871,17.837,17.854,179880.0
2019-09-30 14:30:00,21.03,21.22,21.02,21.21,116226.0,17.854,18.0153,17.8455,18.0068,116226.0
2019-09-30 15:00:00,21.21,21.27,21.18,21.24,93967.0,18.0068,18.0578,17.9813,18.0323,93967.0
2019-09-30 15:30:00,21.25,21.27,21.15,21.18,249292.0,18.0408,18.0578,17.9559,17.9813,249292.0
2019-10-01 09:30:00,21.24,21.3,21.21,21.24,201255.0,18.0323,18.0832,18.0068,18.0323,201255.0
2019-10-01 10:00:00,21.23,21.24,20.93,20.99,198812.0,18.0238,18.0323,17.7691,17.82,198812.0
2019-10-01 10:30:00,21.0,21.01,20.82,20.85,224438.0,17.8285,17.837,17.6757,17.7012,224438.0
2019-10-01 11:00:00,20.85,20.93,20.8,20.93,193341.0,17.7012,17.7691,17.6587,17.7691,193341.0
2019-10-01 11:30:00,20.93,20.93,20.74,20.75,124038.0,17.7691,17.7691,17.6078,17.6163,124038.0
2019-10-01 12:00:00,20.75,20.76,20.67,20.69,156626.0,17.6163,17.6248,17.5484,17.5653,156626.0
2019-10-01 12:30:00,20.68,20.77,20.66,20.66,148132.0,17.5569,17.6333,17.5399,17.5399,148132.0
2019-10-01 13:00:00,20.66,20.67,20.59,20.63,126898.0,17.5399,17.5484,17.4804,17.5144,126898.0
2019-10-01 13:30:00,20.64,20.67,20.61,20.62,82462.0,17.5229,17.5484,17.4974,17.5059,82462.0
2019-10-01 14:00:00,20.62,20.7,20.6,20.68,142967.0,17.5059,17.5738,17.4889,17.5569,142967.0
2019-10-01 14:30:00,20.68,20.76,20.65,20.73,160453.0,17.5569,17.6248,17.5314,17.5993,160453.0
2019-10-01 15:00:00,20.73,20.73,20.66,20.71,136398.0,17.5993,17.5993,17.5399,17.5823,136398.0
2019-10-01 15:30:00,20.7,20.75,20.63,20.69,387294.0,17.5738,17.6163,17.5144,17.5653,387294.0
2019-10-02 09:30:00,20.14,20.17,19.99,20.12,459893.0,17.0984,17.1239,16.9711,17.0814,459893.0
2019-10-02 10:00:00,20.12,20.36,20.1,20.24,371872.0,17.0814,17.2852,17.0644,17.1833,371872.0
2019-10-02 10:30:00,20.23,20.23,20.03,20.07,296300.0,17.1748,17.1748,17.005,17.039,296300.0
2019-10-02 11:00:00,20.07,20.17,20.06,20.1,287959.0,17.039,17.1239,17.0305,17.0644,287959.0
2019-10-02 11:30:00,20.1,20.17,20.01,20.14,260840.0,17.0644,17.1239,16.988,17.0984,260840.0
2019-10-02 12:00:00,20.14,20.17,20.03,20.1,163098.0,17.0984,17.1239,17.005,17.0644,163098.0
2019-10-02 12:30:00,20.11,20.11,20.03,20.07,83570.0,17.0729,17.0729,17.005,17.039,83570.0
2019-10-02 13:00:00,20.07,20.23,20.05,20.2,197604.0,17.039,17.1748,17.022,17.1493,197604.0
2019-10-02 13:30:00,20.21,20.23,20.14,20.21,171409.0,17.1578,17.1748,17.0984,17.1578,171409.0
2019-10-02 14:00:00,20.2,20.23,20.18,20.2,168227.0,17.1493,17.1748,17.1324,17.1493,168227.0
2019-10-02 14:30:00,20.2,20.23,20.16,20.21,155887.0,17.1493,17.1748,17.1154,17.1578,155887.0
2019-10-02 15:00:00,20.21,20.25,20.18,20.23,161107.0,17.1578,17.1918,17.1324,17.1748,161107.0
2019-10-02 15:30:00,20.23,20.27,20.13,20.15,531811.0,17.1748,17.2088,17.0899,17.1069,531811.0
2019-10-03 09:30:00,20.09,20.21,20.03,20.2,182020.0,17.056,17.1578,17.005,17.1493,182020.0
2019-10-03 10:00:00,20.19,20.24,19.95,20.19,185781.0,17.1409,17.1833,16.9371,17.1409,185781.0
2019-10-03 10:30:00,20.19,20.23,20.11,20.22,161581.0,17.1409,17.1748,17.0729,17.1663,161581.0
2019-10-03 11:00:00,20.22,20.37,20.21,20.29,115484.0,17.1663,17.2937,17.1578,17.2258,115484.0
2019-10-03 11:30:00,20.28,20.3,20.14,20.27,165316.0,17.2173,17.2342,17.0984,17.2088,165316.0
2019-10-03 12:00:00,20.27,20.34,20.25,20.31,67956.0,17.2088,17.2682,17.1918,17.2427,67956.0
2019-10-03 12:30:00,20.3,20.33,20.27,20.29,76686.0,17.2342,17.2597,17.2088,17.2258,76686.0
2019-10-03 13:00:00,20.29,20.3,20.17,20.18,170626.0,17.2258,17.2342,17.1239,17.1324,170626.0
2019-10-03 13:30:00,20.19,20.24,20.14,20.23,207992.0,17.1409,17.1833,17.0984,17.1748,207992.0
2019-10-03 14:00:00,20.24,20.33,20.18,20.31,140758.0,17.1833,17.2597,17.1324,17.2427,140758.0
2019-10-03 14:30:00,20.31,20.33,20.27,20.3,87079.0,17.2427,17.2597,17.2088,17.2342,87079.0
2019-10-03 15:00:00,20.3,20.3,20.24,20.27,127828.0,17.2342,17.2342,17.1833,17.2088,127828.0
2019-10-03 15:30:00,20.27,20.33,20.17,20.33,262231.0,17.2088,17.2597,17.1239,17.2597,262231.0
2019-10-04 09:30:00,20.28,20.39,20.18,20.27,251791.0,17.2173,17.3107,17.1324,17.2088,251791.0
2019-10-04 10:00:00,20.27,20.31,20.19,20.2,151231.0,17.2088,17.2427,17.1409,17.1493,151231.0
2019-10-04 10:30:00,20.19,20.22,20.14,20.17,91291.0,17.1409,17.1663,17.0984,17.1239,91291.0
2019-10-04 11:00:00,20.16,20.21,20.13,20.18,125479.0,17.1154,17.1578,17.0899,17.1324,125479.0
2019-10-04 11:30:00,20.18,20.24,20.17,20.21,93660.0,17.1324,17.1833,17.1239,17.1578,93660.0
2019-10-04 12:00:00,20.23,20.27,20.19,20.27,90348.0,17.1748,17.2088,17.1409,17.2088,90348.0
2019-10-04 12:30:00,20.27,20.27,20.23,20.26,57489.0,17.2088,17.2088,17.1748,17.2003,57489.0
2019-10-04 13:00:00,20.26,20.26,20.2,20.23,68074.0,17.2003,17.2003,17.1493,17.1748,68074.0
2019-10-04 13:30:00,20.24,20.3,20.23,20.23,79526.0,17.1833,17.2342,17.1748,17.1748,79526.0
2019-10-04 14:00:00,20.24,20.27,20.16,20.21,99768.0,17.1833,17.2088,17.1154,17.1578,99768.0
2019-10-04 14:30:00,20.21,20.22,20.14,20.16,87221.0,17.1578,17.1663,17.0984,17.1154,87221.0
2019-10-04 15:00:00,20.16,20.17,20.1,20.11,142152.0,17.1154,17.1239,17.0644,17.0729,142152.0
2019-10-04 15:30:00,20.12,20.21,20.11,20.18,273625.0,17.0814,17.1578,17.0729,17.1324,273625.0
2019-10-07 09:30:00,20.33,20.36,20.22,20.33,125648.0,17.2597,17.2852,17.1663,17.2597,125648.0
2019-10-07 10:00:00,20.33,20.47,20.31,20.45,129957.0,17.2597,17.3786,17.2427,17.3616,129957.0
2019-10-07 10:30:00,20.46,20.5,20.42,20.49,144239.0,17.3701,17.404,17.3361,17.3955,144239.0
2019-10-07 11:00:00,20.49,20.57,20.47,20.48,136644.0,17.3955,17.4635,17.3786,17.3871,136644.0
2019-10-07 11:30:00,20.48,20.53,20.42,20.43,122048.0,17.3871,17.4295,17.3361,17.3446,122048.0
2019-10-07 12:00:00,20.42,20.45,20.38,20.43,63108.0,17.3361,17.3616,17.3022,17.3446,63108.0
2019-10-07 12:30:00,20.44,20.46,20.39,20.42,60759.0,17.3531,17.3701,17.3107,17.3361,60759.0
2019-10-07 13:00:00,20.42,20.43,20.37,20.37,47704.0,17.3361,17.3446,17.2937,17.2937,47704.0
2019-10-07 13:30:00,20.38,20.5,20.38,20.44,84383.0,17.3022,17.404,17.3022,17.3531,84383.0
2019-10-07 14:00:00,20.44,20.47,20.41,20.43,61258.0,17.3531,17.3786,17.3276,17.3446,61258.0
2019-10-07 14:30:00,20.43,20.44,20.3,20.32,63801.0,17.3446,17.3531,17.2342,17.2512,63801.0
2019-10-07 15:00:00,20.32,20.34,20.28,20.32,165540.0,17.2512,17.2682,17.2173,17.2512,165540.0
2019-10-07 15:30:00,20.32,20.32,20.24,20.25,227504.0,17.2512,17.2512,17.1833,17.1918,227504.0
2019-10-08 09:30:00,20.1,20.12,20.02,20.07,152439.0,17.0644,17.0814,16.9965,17.039,152439.0
2019-10-08 10:00:00,20.08,20.27,20.06,20.17,160462.0,17.0475,17.2088,17.0305,17.1239,160462.0
2019-10-08 10:30:00,20.17,20.2,20.09,20.14,97932.0,17.1239,17.1493,17.056,17.0984,97932.0
2019-10-08 11:00:00,20.14,20.15,20.06,20.07,135068.0,17.0984,17.1069,17.0305,17.039,135068.0
2019-10-08 11:30:00,20.07,20.1,19.99,20.07,124909.0,17.039,17.0644,16.9711,17.039,124909.0
2019-10-08 12:00:00,20.08,20.11,20.07,20.09,84818.0,17.0475,17.0729,17.039,17.056,84818.0
2019-10-08 12:30:00,20.1,20.14,20.05,20.11,87039.0,17.0644,17.0984,17.022,17.0729,87039.0
2019-10-08 13:00:00,20.11,20.22,20.1,20.21,102175.0,17.0729,17.1663,17.0644,17.1578,102175.0
2019-10-08 13:30:00,20.22,20.27,20.18,20.18,127729.0,17.1663,17.2088,17.1324,17.1324,127729.0
2019-10-08 14:00:00,20.19,20.21,20.16,20.16,50497.0,17.1409,17.1578,17.1154,17.1154,50497.0
2019-10-08 14:30:00,20.17,20.27,20.16,20.23,78810.0,17.1239,17.2088,17.1154,17.1748,78810.0
2019-10-08 15:00:00,20.23,20.28,20.16,20.22,159177.0,17.1748,17.2173,17.1154,17.1663,159177.0
2019-10-08 15:30:00,20.22,20.26,20.07,20.09,588242.0,17.1663,17.2003,17.039,17.056,588242.0
2019-10-09 09:30:00,20.36,20.45,20.3,20.34,192726.0,17.2852,17.3616,17.2342,17.2682,192726.0
2019-10-09 10:00:00,20.34,20.36,20.28,20.32,239811.0,17.2682,17.2852,17.2173,17.2512,239811.0
2019-10-09 10:30:00,20.32,20.32,20.21,20.25,220290.0,17.2512,17.2512,17.1578,17.1918,220290.0
2019-10-09 11:00:00,20.25,20.25,20.14,20.21,305861.0,17.1918,17.1918,17.0984,17.1578,305861.0
2019-10-09 11:30:00,20.21,20.26,20.15,20.18,146833.0,17.1578,17.2003,17.1069,17.1324,146833.0
2019-10-09 12:00:00,20.18,20.21,20.12,20.13,70192.0,17.1324,17.1578,17.0814,17.0899,70192.0
2019-10-09 12:30:00,20.13,20.13,20.08,20.11,54371.0,17.0899,17.0899,17.0475,17.0729,54371.0
2019-10-09 13:00:00,20.11,20.15,20.08,20.14,65978.0,17.0729,17.1069,17.0475,17.0984,65978.0
2019-10-09 13:30:00,20.14,20.21,20.13,20.17,71477.0,17.0984,17.1578,17.0899,17.1239,71477.0
2019-10-09 14:00:00,20.18,20.24,20.15,20.23,54306.0,17.1324,17.1833,17.1069,17.1748,54306.0
2019-10-09 14:30:00,20.23,20.3,20.22,20.24,48817.0,17.1748,17.2342,17.1663,17.1833,48817.0
2019-10-09 15:00:00,20.23,20.29,20.23,20.29,39745.0,17.1748,17.2258,17.1748,17.2258,39745.0
2019-10-09 15:30:00,20.29,20.29,20.16,20.22,256145.0,17.2258,17.2258,17.1154,17.1663,256145.0
2019-10-10 09:30:00,20.42,20.5,20.31,20.47,297044.0,17.3361,17.404,17.2427,17.3786,297044.0
2019-10-10 10:00:00,20.47,20.52,20.41,20.5,355552.0,17.3786,17.421,17.3276,17.404,355552.0
2019-10-10 10:30:00,20.51,20.54,20.48,20.53,256773.0,17.4125,17.438,17.3871,17.4295,256773.0
2019-10-10 11:00:00,20.53,20.53,20.44,20.48,291964.0,17.4295,17.4295,17.3531,17.3871,291964.0
2019-10-10 11:30:00,20.48,20.56,20.44,20.55,81832.0,17.3871,17.455,17.3531,17.4465,81832.0
2019-10-10 12:00:00,20.54,20.57,20.48,20.55,100095.0,17.438,17.4635,17.3871,17.4465,100095.0
2019-10-10 12:30:00,20.55,20.59,20.53,20.57,73231.0,17.4465,17.4804,17.4295,17.4635,73231.0
2019-10-10 13:00:00,20.57,20.58,20.54,20.55,125691.0,17.4635,17.472,17.438,17.4465,125691.0
2019-10-10 13:30:00,20.55,20.58,20.54,20.57,98061.0,17.4465,17.472,17.438,17.4635,98061.0
2019-10-10 14:00:00,20.57,20.62,20.54,20.57,107702.0,17.4635,17.5059,17.438,17.4635,107702.0
2019-10-10 14:30:00,20.57,20.68,20.57,20.67,82364.0,17.4635,17.5569,17.4635,17.5484,82364.0
2019-10-10 15:00:00,20.67,20.73,20.66,20.69,154721.0,17.5484,17.5993,17.5399,17.5653,154721.0
2019-10-10 15:30:00,20.69,20.69,20.63,20.67,229365.0,17.5653,17.5653,17.5144,17.5484,229365.0
2019-10-11 09:30:00,20.75,20.92,20.74,20.89,527215.0,17.6163,17.7606,17.6078,17.7351,527215.0
2019-10-11 10:00:00,20.89,21.1,20.89,21.09,315405.0,17.7351,17.9134,17.7351,17.9049,315405.0
2019-10-11 10:30:00,21.1,21.18,21.07,21.17,257652.0,17.9134,17.9813,17.888,17.9729,257652.0
2019-10-11 11:00:00,21.17,21.29,21.16,21.25,248386.0,17.9729,18.0747,17.9644,18.0408,248386.0
2019-10-11 11:30:00,21.25,21.27,21.18,21.19,93574.0,18.0408,18.0578,17.9813,17.9898,93574.0
2019-10-11 12:00:00,21.18,21.26,21.15,21.26,69124.0,17.9813,18.0493,17.9559,18.0493,69124.0
2019-10-11 12:30:00,21.26,21.27,21.16,21.23,108902.0,18.0493,18.0578,17.9644,18.0238,108902.0
2019-10-11 13:00:00,21.23,21.25,21.16,21.2,84359.0,18.0238,18.0408,17.9644,17.9983,84359.0
2019-10-11 13:30:00,21.18,21.22,21.16,21.21,44808.0,17.9813,18.0153,17.9644,18.0068,44808.0
2019-10-11 14:00:00,21.21,21.23,21.17,21.21,44247.0,18.0068,18.0238,17.9729,18.0068,44247.0
2019-10-11 14:30:00,21.22,21.24,21.18,21.21,50114.0,18.0153,18.0323,17.9813,18.0068,50114.0
2019-10-11 15:00:00,21.2,21.23,21.18,21.2,52840.0,17.9983,18.0238,17.9813,17.9983,52840.0
2019-10-11 15:30:00,21.2,21.22,21.08,21.1,291202.0,17.9983,18.0153,17.8964,17.9134,291202.0
2019-10-14 09:30:00,20.72,20.73,20.6,20.69,347082.0,17.5908,17.5993,17.4889,17.5653,347082.0
2019-10-14 10:00:00,20.69,20.7,20.59,20.61,193030.0,17.5653,17.5738,17.4804,17.4974,193030.0
2019-10-14 10:30:00,20.61,20.64,20.57,20.58,122304.0,17.4974,17.5229,17.4635,17.472,122304.0
2019-10-14 11:00:00,20.58,20.65,20.56,20.62,116640.0,17.472,17.5314,17.455,17.5059,116640.0
2019-10-14 11:30:00,20.61,20.85,20.61,20.85,97331.0,17.4974,17.7012,17.4974,17.7012,97331.0
2019-10-14 12:00:00,20.84,20.94,20.82,20.89,87017.0,17.6927,17.7776,17.6757,17.7351,87017.0
2019-10-14 12:30:00,20.89,20.99,20.89,20.96,157600.0,17.7351,17.82,17.7351,17.7946,157600.0
2019-10-14 13:00:00,20.97,20.99,20.82,20.87,73472.0,17.8031,17.82,17.6757,17.7182,73472.0
2019-10-14 13:30:00,20.87,20.88,20.78,20.84,82860.0,17.7182,17.7267,17.6418,17.6927,82860.0
2019-10-14 14:00:00,20.84,20.85,20.77,20.79,74911.0,17.6927,17.7012,17.6333,17.6502,74911.0
2019-10-14 14:30:00,20.79,20.82,20.74,20.77,72515.0,17.6502,17.6757,17.6078,17.6333,72515.0
2019-10-14 15:00:00,20.76,20.77,20.71,20.71,101470.0,17.6248,17.6333,17.5823,17.5823,101470.0
2019-10-14 15:30:00,20.71,20.72,20.64,20.64,421034.0,17.5823,17.5908,17.5229,17.5229,421034.0
2019-10-15 09:30:00,20.95,20.96,20.73,20.76,345517.0,17.7861,17.7946,17.5993,17.6248,345517.0
2019-10-15 10:00:00,20.77,20.88,20.67,20.87,175405.0,17.6333,17.7267,17.5484,17.7182,175405.0
2019-10-15 10:30:00,20.86,21.01,20.86,20.96,114699.0,17.7097,17.837,17.7097,17.7946,114699.0
2019-10-15 11:00:00,20.96,21.03,20.94,20.98,155345.0,17.7946,17.854,17.7776,17.8115,155345.0
2019-10-15 11:30:00,20.97,21.05,20.92,21.04,104957.0,17.8031,17.871,17.7606,17.8625,104957.0
2019-10-15 12:00:00,21.03,21.09,21.03,21.05,58379.0,17.854,17.9049,17.854,17.871,58379.0
2019-10-15 12:30:00,21.05,21.09,21.04,21.07,30242.0,17.871,17.9049,17.8625,17.888,30242.0
2019-10-15 13:00:00,21.07,21.08,21.0,21.02,61960.0,17.888,17.8964,17.8285,17.8455,61960.0
2019-10-15 13:30:00,21.02,21.05,20.99,21.01,27119.0,17.8455,17.871,17.82,17.837,27119.0
2019-10-15 14:00:00,21.0,21.01,20.92,20.93,47470.0,17.8285,17.837,17.7606,17.7691,47470.0
2019-10-15 14:30:00,20.93,20.93,20.84,20.85,37918.0,17.7691,17.7691,17.6927,17.7012,37918.0
2019-10-15 15:00:00,20.85,20.86,20.81,20.82,41637.0,17.7012,17.7097,17.6672,17.6757,41637.0
2019-10-15 15:30:00,20.82,20.83,20.74,20.8,319714.0,17.6757,17.6842,17.6078,17.6587,319714.0
2019-10-16 09:30:00,20.95,21.12,20.91,21.02,363729.0,17.7861,17.9304,17.7521,17.8455,363729.0
2019-10-16 10:00:00,21.03,21.04,20.95,21.0,197568.0,17.854,17.8625,17.7861,17.8285,197568.0
2019-10-16 10:30:00,21.0,21.03,20.95,20.98,253521.0,17.8285,17.854,17.7861,17.8115,253521.0
2019-10-16 11:00:00,20.98,20.98,20.9,20.93,156551.0,17.8115,17.8115,17.7436,17.7691,156551.0
2019-10-16 11:30:00,20.93,20.93,20.82,20.84,91972.0,17.7691,17.7691,17.6757,17.6927,91972.0
2019-10-16 12:00:00,20.84,20.92,20.84,20.92,53029.0,17.6927,17.7606,17.6927,17.7606,53029.0
2019-10-16 12:30:00,20.92,20.92,20.8,20.83,108310.0,17.7606,17.7606,17.6587,17.6842,108310.0
2019-10-16 13:00:00,20.82,20.85,20.8,20.82,71369.0,17.6757,17.7012,17.6587,17.6757,71369.0
2019-10-16 13:30:00,20.82,20.85,20.76,20.77,86365.0,17.6757,17.7012,17.6248,17.6333,86365.0
2019-10-16 14:00:00,20.77,20.79,20.68,20.7,85790.0,17.6333,17.6502,17.5569,17.5738,85790.0
2019-10-16 14:30:00,20.7,20.71,20.66,20.67,75233.0,17.5738,17.5823,17.5399,17.5484,75233.0
2019-10-16 15:00:00,20.66,20.67,20.63,20.64,109016.0,17.5399,17.5484,17.5144,17.5229,109016.0
2019-10-16 15:30:00,20.64,20.66,20.55,20.6,309265.0,17.5229,17.5399,17.4465,17.4889,309265.0
2019-10-17 09:30:00,20.92,20.92,20.81,20.83,303976.0,17.7606,17.7606,17.6672,17.6842,303976.0
2019-10-17 10:00:00,20.83,20.84,20.76,20.82,126567.0,17.6842,17.6927,17.6248,17.6757,126567.0
2019-10-17 10:30:00,20.82,20.84,20.75,20.76,100035.0,17.6757,17.6927,17.6163,17.6248,100035.0
2019-10-17 11:00:00,20.76,20.81,20.73,20.8,68285.0,17.6248,17.6672,17.5993,17.6587,68285.0
2019-10-17 11:30:00,20.8,20.81,20.57,20.57,121385.0,17.6587,17.6672,17.4635,17.4635,121385.0
2019-10-17 12:00:00,20.58,20.62,20.55,20.61,94938.0,17.472,17.5059,17.4465,17.4974,94938.0
2019-10-17 12:30:00,20.6,20.62,20.58,20.62,62208.0,17.4889,17.5059,17.472,17.5059,62208.0
2019-10-17 13:00:00,20.62,20.62,20.58,20.6,53385.0,17.5059,17.5059,17.472,17.4889,53385.0
2019-10-17 13:30:00,20.6,20.61,20.58,20.59,53222.0,17.4889,17.4974,17.472,17.4804,53222.0
2019-10-17 14:00:00,20.59,20.61,20.56,20.58,103304.0,17.4804,17.4974,17.455,17.472,103304.0
2019-10-17 14:30:00,20.58,20.61,20.57,20.61,59396.0,17.472,17.4974,17.4635,17.4974,59396.0
2019-10-17 15:00:00,20.61,20.73,20.6,20.71,131192.0,17.4974,17.5993,17.4889,17.5823,131192.0
2019-10-17 15:30:00,20.71,20.74,20.64,20.68,236165.0,17.5823,17.6078,17.5229,17.5569,236165.0
2019-10-18 09:30:00,20.73,20.83,20.69,20.81,140989.0,17.5993,17.6842,17.5653,17.6672,140989.0
2019-10-18 10:00:00,20.81,20.86,20.76,20.79,63182.0,17.6672,17.7097,17.6248,17.6502,63182.0
2019-10-18 10:30:00,20.78,20.79,20.67,20.68,75681.0,17.6418,17.6502,17.5484,17.5569,75681.0
2019-10-18 11:00:00,20.68,20.72,20.67,20.68,92125.0,17.5569,17.5908,17.5484,17.5569,92125.0
2019-10-18 11:30:00,20.67,20.7,20.54,20.55,143315.0,17.5484,17.5738,17.438,17.4465,143315.0
2019-10-18 12:00:00,20.55,20.6,20.48,20.52,89267.0,17.4465,17.4889,17.3871,17.421,89267.0
2019-10-18 12:30:00,20.52,20.56,20.52,20.54,48987.0,17.421,17.455,17.421,17.438,48987.0
2019-10-18 13:00:00,20.54,20.58,20.53,20.55,52777.0,17.438,17.472,17.4295,17.4465,52777.0
2019-10-18 13:30:00,20.55,20.56,20.48,20.5,62669.0,17.4465,17.455,17.3871,17.404,62669.0
2019-10-18 14:00:00,20.5,20.51,20.47,20.51,54424.0,17.404,17.4125,17.3786,17.4125,54424.0
2019-10-18 14:30:00,20.5,20.5,20.41,20.44,55253.0,17.404,17.404,17.3276,17.3531,55253.0
2019-10-18 15:00:00,20.44,20.49,20.42,20.47,94060.0,17.3531,17.3955,17.3361,17.3786,94060.0
2019-10-18 15:30:00,20.46,20.54,20.45,20.53,503678.0,17.3701,17.438,17.3616,17.4295,503678.0
2019-10-21 09:30:00,20.81,21.0,20.75,20.93,241096.0,17.6672,17.8285,17.6163,17.7691,241096.0
2019-10-21 10:00:00,20.92,20.93,20.8,20.82,88668.0,17.7606,17.7691,17.6587,17.6757,88668.0
2019-10-21 10:30:00,20.83,20.86,20.79,20.84,80224.0,17.6842,17.7097,17.6502,17.6927,80224.0
2019-10-21 11:00:00,20.84,20.87,20.74,20.76,82666.0,17.6927,17.7182,17.6078,17.6248,82666.0
2019-10-21 11:30:00,20.76,21.01,20.75,20.98,187515.0,17.6248,17.837,17.6163,17.8115,187515.0
2019-10-21 12:00:00,20.98,21.06,20.95,21.01,172442.0,17.8115,17.8795,17.7861,17.837,172442.0
2019-10-21 12:30:00,21.01,21.02,20.92,20.94,79403.0,17.837,17.8455,17.7606,17.7776,79403.0
2019-10-21 13:00:00,20.93,20.96,20.84,20.85,186631.0,17.7691,17.7946,17.6927,17.7012,186631.0
2019-10-21 13:30:00,20.85,20.91,20.84,20.9,80498.0,17.7012,17.7521,17.6927,17.7436,80498.0
2019-10-21 14:00:00,20.9,20.92,20.82,20.82,76647.0,17.7436,17.7606,17.6757,17.6757,76647.0
2019-10-21 14:30:00,20.82,20.86,20.78,20.82,73667.0,17.6757,17.7097,17.6418,17.6757,73667.0
2019-10-21 15:00:00,20.82,20.85,20.79,20.83,93358.0,17.6757,17.7012,17.6502,17.6842,93358.0
2019-10-21 15:30:00,20.83,20.85,20.79,20.84,294831.0,17.6842,17.7012,17.6502,17.6927,294831.0
2019-10-22 09:30:00,20.93,20.95,20.79,20.8,274805.0,17.7691,17.7861,17.6502,17.6587,274805.0
2019-10-22 10:00:00,20.81,20.83,20.75,20.79,185017.0,17.6672,17.6842,17.6163,17.6502,185017.0
2019-10-22 10:30:00,20.78,20.82,20.72,20.81,240512.0,17.6418,17.6757,17.5908,17.6672,240512.0
2019-10-22 11:00:00,20.8,20.88,20.79,20.88,330768.0,17.6587,17.7267,17.6502,17.7267,330768.0
2019-10-22 11:30:00,20.87,20.99,20.86,20.96,186603.0,17.7182,17.82,17.7097,17.7946,186603.0
2019-10-22 12:00:00,20.96,21.03,20.95,21.03,106961.0,17.7946,17.854,17.7861,17.854,106961.0
2019-10-22 12:30:00,21.03,21.06,20.96,20.96,68658.0,17.854,17.8795,17.7946,17.7946,68658.0
2019-10-22 13:00:00,20.96,20.98,20.92,20.97,75653.0,17.7946,17.8115,17.7606,17.8031,75653.0
2019-10-22 13:30:00,20.98,21.05,20.96,21.05,72940.0,17.8115,17.871,17.7946,17.871,72940.0
2019-10-22 14:00:00,21.05,21.14,21.04,21.06,201768.0,17.871,17.9474,17.8625,17.8795,201768.0
2019-10-22 14:30:00,21.06,21.07,20.98,20.99,114023.0,17.8795,17.888,17.8115,17.82,114023.0
2019-10-22 15:00:00,21.0,21.0,20.9,20.91,216241.0,17.8285,17.8285,17.7436,17.7521,216241.0
2019-10-22 15:30:00,20.91,20.95,20.8,20.85,510483.0,17.7521,17.7861,17.6587,17.7012,510483.0
2019-10-23 09:30:00,20.8,20.82,20.65,20.7,252895.0,17.6587,17.6757,17.5314,17.5738,252895.0
2019-10-23 10:00:00,20.7,20.74,20.67,20.69,88017.0,17.5738,17.6078,17.5484,17.5653,88017.0
2019-10-23 10:30:00,20.7,20.84,20.7,20.83,207517.0,17.5738,17.6927,17.5738,17.6842,207517.0
2019-10-23 11:00:00,20.82,20.92,20.8,20.91,157531.0,17.6757,17.7606,17.6587,17.7521,157531.0
2019-10-23 11:30:00,20.91,21.0,20.88,20.96,172424.0,17.7521,17.8285,17.7267,17.7946,172424.0
2019-10-23 12:00:00,20.96,20.98,20.93,20.94,243374.0,17.7946,17.8115,17.7691,17.7776,243374.0
2019-10-23 12:30:00,20.94,21.01,20.93,20.94,244603.0,17.7776,17.837,17.7691,17.7776,244603.0
2019-10-23 13:00:00,20.94,20.98,20.92,20.94,135741.0,17.7776,17.8115,17.7606,17.7776,135741.0
2019-10-23 13:30:00,20.95,20.95,20.89,20.91,120115.0,17.7861,17.7861,17.7351,17.7521,120115.0
2019-10-23 14:00:00,20.91,20.92,20.88,20.9,927679.0,17.7521,17.7606,17.7267,17.7436,927679.0
2019-10-23 14:30:00,20.9,20.95,20.86,20.88,111897.0,17.7436,17.7861,17.7097,17.7267,111897.0
2019-10-23 15:00:00,20.88,20.91,20.87,20.89,133013.0,17.7267,17.7521,17.7182,17.7351,133013.0
2019-10-23 15:30:00,20.89,20.93,20.86,20.92,550015.0,17.7351,17.7691,17.7097,17.7606,550015.0
2019-10-24 09:30:00,20.97,20.98,20.75,20.77,252342.0,17.8031,17.8115,17.6163,17.6333,252342.0
2019-10-24 10:00:00,20.78,20.78,20.6,20.68,304987.0,17.6418,17.6418,17.4889,17.5569,304987.0
2019-10-24 10:30:00,20.67,20.73,20.57,20.58,172230.0,17.5484,17.5993,17.4635,17.472,172230.0
2019-10-24 11:00:00,20.58,20.65,20.55,20.64,107068.0,17.472,17.5314,17.4465,17.5229,107068.0
2019-10-24 11:30:00,20.64,20.67,20.58,20.6,157266.0,17.5229,17.5484,17.472,17.4889,157266.0
2019-10-24 12:00:00,20.6,20.6,20.5,20.55,107743.0,17.4889,17.4889,17.404,17.4465,107743.0
2019-10-24 12:30:00,20.56,20.58,20.52,20.57,67376.0,17.455,17.472,17.421,17.4635,67376.0
2019-10-24 13:00:00,20.57,20.63,20.57,20.63,48989.0,17.4635,17.5144,17.4635,17.5144,48989.0
2019-10-24 13:30:00,20.63,20.64,20.58,20.62,69799.0,17.5144,17.5229,17.472,17.5059,69799.0
2019-10-24 14:00:00,20.62,20.67,20.59,20.63,88294.0,17.5059,17.5484,17.4804,17.5144,88294.0
2019-10-24 14:30:00,20.63,20.69,20.63,20.68,927818.0,17.5144,17.5653,17.5144,17.5569,927818.0
2019-10-24 15:00:00,20.68,20.72,20.66,20.69,167596.0,17.5569,17.5908,17.5399,17.5653,167596.0
2019-10-24 15:30:00,20.69,20.69,20.65,20.66,351403.0,17.5653,17.5653,17.5314,17.5399,351403.0
2019-10-25 09:30:00,20.62,20.76,20.57,20.69,364856.0,17.5059,17.6248,17.4635,17.5653,364856.0
2019-10-25 10:00:00,20.69,20.79,20.66,20.74,310457.0,17.5653,17.6502,17.5399,17.6078,310457.0
2019-10-25 10:30:00,20.75,20.79,20.72,20.75,302601.0,17.6163,17.6502,17.5908,17.6163,302601.0
2019-10-25 11:00:00,20.75,20.83,20.72,20.79,224915.0,17.6163,17.6842,17.5908,17.6502,224915.0
2019-10-25 11:30:00,20.8,20.84,20.76,20.8,241184.0,17.6587,17.6927,17.6248,17.6587,241184.0
2019-10-25 12:00:00,20.8,20.83,20.78,20.82,95488.0,17.6587,17.6842,17.6418,17.6757,95488.0
2019-10-25 12:30:00,20.83,20.83,20.73,20.73,83785.0,17.6842,17.6842,17.5993,17.5993,83785.0
2019-10-25 13:00:00,20.73,20.81,20.73,20.8,75300.0,17.5993,17.6672,17.5993,17.6587,75300.0
2019-10-25 13:30:00,20.81,20.82,20.78,20.8,93577.0,17.6672,17.6757,17.6418,17.6587,93577.0
2019-10-25 14:00:00,20.8,20.81,20.76,20.79,109203.0,17.6587,17.6672,17.6248,17.6502,109203.0
2019-10-25 14:30:00,20.8,20.82,20.77,20.8,77605.0,17.6587,17.6757,17.6333,17.6587,77605.0
2019-10-25 15:00:00,20.79,20.83,20.75,20.78,91534.0,17.6502,17.6842,17.6163,17.6418,91534.0
2019-10-25 15:30:00,20.78,20.81,20.69,20.72,592432.0,17.6418,17.6672,17.5653,17.5908,592432.0
2019-10-28 09:30:00,21.26,21.27,21.08,21.23,493854.0,18.0493,18.0578,17.8964,18.0238,493854.0
2019-10-28 10:00:00,21.24,21.31,21.19,21.25,247625.0,18.0323,18.0917,17.9898,18.0408,247625.0
2019-10-28 10:30:00,21.24,21.3,21.21,21.21,532888.0,18.0323,18.0832,18.0068,18.0068,532888.0
2019-10-28 11:00:00,21.21,21.22,21.07,21.17,407039.0,18.0068,18.0153,17.888,17.9729,407039.0
2019-10-28 11:30:00,21.18,21.18,21.12,21.14,225852.0,17.9813,17.9813,17.9304,17.9474,225852.0
2019-10-28 12:00:00,21.15,21.19,21.12,21.12,111441.0,17.9559,17.9898,17.9304,17.9304,111441.0
2019-10-28 12:30:00,21.13,21.15,21.1,21.13,115748.0,17.9389,17.9559,17.9134,17.9389,115748.0
2019-10-28 13:00:00,21.13,21.16,21.1,21.13,53238.0,17.9389,17.9644,17.9134,17.9389,53238.0
2019-10-28 13:30:00,21.13,21.16,21.11,21.16,85748.0,17.9389,17.9644,17.9219,17.9644,85748.0
2019-10-28 14:00:00,21.16,21.18,21.13,21.17,114557.0,17.9644,17.9813,17.9389,17.9729,114557.0
2019-10-28 14:30:00,21.17,21.19,21.14,21.15,71856.0,17.9729,17.9898,17.9474,17.9559,71856.0
2019-10-28 15:00:00,21.15,21.17,21.1,21.11,61918.0,17.9559,17.9729,17.9134,17.9219,61918.0
2019-10-28 15:30:00,21.1,21.13,21.07,21.1,303031.0,17.9134,17.9389,17.888,17.9134,303031.0
2019-10-29 09:30:00,21.16,21.17,21.05,21.14,460402.0,17.9644,17.9729,17.871,17.9474,460402.0
2019-10-29 10:00:00,21.15,21.25,21.14,21.2,335128.0,17.9559,18.0408,17.9474,17.9983,335128.0
2019-10-29 10:30:00,21.19,21.27,21.19,21.26,247169.0,17.9898,18.0578,17.9898,18.0493,247169.0
2019-10-29 11:00:00,21.25,21.27,21.13,21.2,346822.0,18.0408,18.0578,17.9389,17.9983,346822.0
2019-10-29 11:30:00,21.2,21.3,21.17,21.24,605261.0,17.9983,18.0832,17.9729,18.0323,605261.0
2019-10-29 12:00:00,21.23,21.33,21.22,21.32,403601.0,18.0238,18.1087,18.0153,18.1002,403601.0
2019-10-29 12:30:00,21.33,21.38,21.28,21.3,271125.0,18.1087,18.1511,18.0662,18.0832,271125.0
2019-10-29 13:00:00,21.31,21.33,21.26,21.33,187571.0,18.0917,18.1087,18.0493,18.1087,187571.0
2019-10-29 13:30:00,21.33,21.38,21.3,21.36,355297.0,18.1087,18.1511,18.0832,18.1342,355297.0
2019-10-29 14:00:00,21.36,21.46,21.36,21.41,171247.0,18.1342,18.2191,18.1342,18.1766,171247.0
2019-10-29 14:30:00,21.41,21.42,21.34,21.35,150008.0,18.1766,18.1851,18.1172,18.1257,150008.0
2019-10-29 15:00:00,21.35,21.36,21.3,21.36,353236.0,18.1257,18.1342,18.0832,18.1342,353236.0
2019-10-29 15:30:00,21.35,21.4,21.33,21.37,892022.0,18.1257,18.1681,18.1087,18.1426,892022.0
2019-10-30 09:30:00,21.23,21.28,20.99,20.99,210884.0,18.0238,18.0662,17.82,17.82,210884.0
2019-10-30 10:00:00,20.99,21.07,20.88,21.01,222447.0,17.82,17.888,17.7267,17.837,222447.0
2019-10-30 10:30:00,21.02,21.06,20.88,20.98,221900.0,17.8455,17.8795,17.7267,17.8115,221900.0
2019-10-30 11:00:00,20.97,20.98,20.79,20.82,197522.0,17.8031,17.8115,17.6502,17.6757,197522.0
2019-10-30 11:30:00,20.82,20.88,20.77,20.77,231668.0,17.6757,17.7267,17.6333,17.6333,231668.0
2019-10-30 12:00:00,20.78,20.85,20.77,20.8,153866.0,17.6418,17.7012,17.6333,17.6587,153866.0
2019-10-30 12:30:00,20.8,20.82,20.59,20.61,160218.0,17.6587,17.6757,17.4804,17.4974,160218.0
2019-10-30 13:00:00,20.61,20.77,20.6,20.71,144342.0,17.4974,17.6333,17.4889,17.5823,144342.0
2019-10-30 13:30:00,20.7,20.82,20.69,20.71,151849.0,17.5738,17.6757,17.5653,17.5823,151849.0
2019-10-30 14:00:00,20.7,20.72,20.62,20.66,115251.0,17.5738,17.5908,17.5059,17.5399,115251.0
2019-10-30 14:30:00,20.66,20.67,20.54,20.6,95286.0,17.5399,17.5484,17.438,17.4889,95286.0
2019-10-30 15:00:00,20.61,20.65,20.58,20.59,135844.0,17.4974,17.5314,17.472,17.4804,135844.0
2019-10-30 15:30:00,20.6,20.65,20.55,20.62,490445.0,17.4889,17.5314,17.4465,17.5059,490445.0
2019-10-31 09:30:00,20.36,20.46,20.13,20.15,369593.0,17.2852,17.3701,17.0899,17.1069,369593.0
2019-10-31 10:00:00,20.16,20.17,19.9,19.96,580625.0,17.1154,17.1239,16.8947,16.9456,580625.0
2019-10-31 10:30:00,19.95,20.1,19.92,20.1,330171.0,16.9371,17.0644,16.9116,17.0644,330171.0
2019-10-31 11:00:00,20.1,20.19,20.08,20.15,673810.0,17.0644,17.1409,17.0475,17.1069,673810.0
2019-10-31 11:30:00,20.15,20.24,20.1,20.19,670958.0,17.1069,17.1833,17.0644,17.1409,670958.0
2019-10-31 12:00:00,20.2,20.26,20.1,20.2,1952733.0,17.1493,17.2003,17.0644,17.1493,1952733.0
2019-10-31 12:30:00,20.2,20.23,20.13,20.17,287156.0,17.1493,17.1748,17.0899,17.1239,287156.0
2019-10-31 13:00:00,20.18,20.18,20.1,20.16,246566.0,17.1324,17.1324,17.0644,17.1154,246566.0
2019-10-31 13:30:00,20.16,20.25,20.15,20.23,190163.0,17.1154,17.1918,17.1069,17.1748,190163.0
2019-10-31 14:00:00,20.22,20.25,20.15,20.19,177463.0,17.1663,17.1918,17.1069,17.1409,177463.0
2019-10-31 14:30:00,20.19,20.21,20.17,20.2,121149.0,17.1409,17.1578,17.1239,17.1493,121149.0
2019-10-31 15:00:00,20.2,20.29,20.19,20.26,197243.0,17.1493,17.2258,17.1409,17.2003,197243.0
2019-10-31 15:30:00,20.25,20.32,20.23,20.3,882310.0,17.1918,17.2512,17.1748,17.2342,882310.0
2019-11-01 09:30:00,21.07,21.69,20.96,21.65,940348.0,17.888,18.4143,17.7946,18.3804,940348.0
2019-11-01 10:00:00,21.65,21.93,21.61,21.8,796148.0,18.3804,18.6181,18.3464,18.5077,796148.0
2019-11-01 10:30:00,21.8,21.95,21.75,21.95,580424.0,18.5077,18.6351,18.4653,18.6351,580424.0
2019-11-01 11:00:00,21.95,21.95,21.78,21.84,508924.0,18.6351,18.6351,18.4907,18.5417,508924.0
2019-11-01 11:30:00,21.85,21.95,21.85,21.9,259988.0,18.5502,18.6351,18.5502,18.5926,259988.0
2019-11-01 12:00:00,21.89,21.92,21.81,21.82,225456.0,18.5841,18.6096,18.5162,18.5247,225456.0
2019-11-01 12:30:00,21.82,21.99,21.81,21.91,333254.0,18.5247,18.669,18.5162,18.6011,333254.0
2019-11-01 13:00:00,21.91,22.04,21.9,22.03,160521.0,18.6011,18.7115,18.5926,18.703,160521.0
2019-11-01 13:30:00,22.04,22.15,22.03,22.08,214402.0,18.7115,18.8049,18.703,18.7454,214402.0
2019-11-01 14:00:00,22.07,22.14,22.05,22.07,230519.0,18.7369,18.7964,18.72,18.7369,230519.0
2019-11-01 14:30:00,22.06,22.07,21.97,22.02,319844.0,18.7284,18.7369,18.652,18.6945,319844.0
2019-11-01 15:00:00,22.02,22.02,21.94,21.96,241687.0,18.6945,18.6945,18.6266,18.6435,241687.0
2019-11-01 15:30:00,21.96,22.0,21.91,22.0,785825.0,18.6435,18.6775,18.6011,18.6775,785825.0
2019-11-04 09:30:00,22.27,22.43,22.25,22.28,329534.0,18.9067,19.0426,18.8897,18.9152,329534.0
2019-11-04 10:00:00,22.29,22.3,22.17,22.21,146527.0,18.9237,18.9322,18.8218,18.8558,146527.0
2019-11-04 10:30:00,22.21,22.31,22.19,22.3,151728.0,18.8558,18.9407,18.8388,18.9322,151728.0
2019-11-04 11:00:00,22.3,22.33,22.27,22.27,164784.0,18.9322,18.9577,18.9067,18.9067,164784.0
2019-11-04 11:30:00,22.28,22.29,22.21,22.25,110453.0,18.9152,18.9237,18.8558,18.8897,110453.0
2019-11-04 12:00:00,22.25,22.33,22.24,22.33,104315.0,18.8897,18.9577,18.8813,18.9577,104315.0
2019-11-04 12:30:00,22.33,22.33,22.26,22.32,91838.0,18.9577,18.9577,18.8982,18.9492,91838.0
2019-11-04 13:00:00,22.31,22.33,22.28,22.3,95317.0,18.9407,18.9577,18.9152,18.9322,95317.0
2019-11-04 13:30:00,22.31,22.37,22.3,22.37,89126.0,18.9407,18.9916,18.9322,18.9916,89126.0
2019-11-04 14:00:00,22.37,22.38,22.32,22.33,72596.0,18.9916,19.0001,18.9492,18.9577,72596.0
2019-11-04 14:30:00,22.33,22.43,22.32,22.43,136946.0,18.9577,19.0426,18.9492,19.0426,136946.0
2019-11-04 15:00:00,22.43,22.44,22.36,22.37,197863.0,19.0426,19.0511,18.9831,18.9916,197863.0
2019-11-04 15:30:00,22.37,22.45,22.37,22.45,402191.0,18.9916,19.0595,18.9916,19.0595,402191.0
2019-11-05 09:30:00,22.4,22.49,22.33,22.46,234790.0,19.0171,19.0935,18.9577,19.068,234790.0
2019-11-05 10:00:00,22.46,22.54,22.41,22.42,200762.0,19.068,19.136,19.0256,19.0341,200762.0
2019-11-05 10:30:00,22.42,22.53,22.42,22.53,96939.0,19.0341,19.1275,19.0341,19.1275,96939.0
2019-11-05 11:00:00,22.53,22.55,22.49,22.53,215172.0,19.1275,19.1444,19.0935,19.1275,215172.0
2019-11-05 11:30:00,22.53,22.54,22.3,22.38,227736.0,19.1275,19.136,18.9322,19.0001,227736.0
2019-11-05 12:00:00,22.38,22.39,22.3,22.31,93351.0,19.0001,19.0086,18.9322,18.9407,93351.0
2019-11-05 12:30:00,22.31,22.35,22.22,22.32,119139.0,18.9407,18.9746,18.8643,18.9492,119139.0
2019-11-05 13:00:00,22.32,22.35,22.3,22.34,66465.0,18.9492,18.9746,18.9322,18.9662,66465.0
2019-11-05 13:30:00,22.34,22.38,22.33,22.36,58420.0,18.9662,19.0001,18.9577,18.9831,58420.0
2019-11-05 14:00:00,22.36,22.48,22.34,22.47,167516.0,18.9831,19.085,18.9662,19.0765,167516.0
2019-11-05 14:30:00,22.47,22.48,22.41,22.41,151101.0,19.0765,19.085,19.0256,19.0256,151101.0
2019-11-05 15:00:00,22.41,22.42,22.35,22.36,84708.0,19.0256,19.0341,18.9746,18.9831,84708.0
2019-11-05 15:30:00,22.35,22.42,22.33,22.36,239995.0,18.9746,19.0341,18.9577,18.9831,239995.0
2019-11-06 09:30:00,22.23,22.26,22.02,22.24,253580.0,18.8728,18.8982,18.6945,18.8813,253580.0
2019-11-06 10:00:00,22.24,22.36,22.23,22.25,118544.0,18.8813,18.9831,18.8728,18.8897,118544.0
2019-11-06 10:30:00,22.25,22.25,22.09,22.11,179643.0,18.8897,18.8897,18.7539,18.7709,179643.0
2019-11-06 11:00:00,22.11,22.16,22.04,22.05,127292.0,18.7709,18.8133,18.7115,18.72,127292.0
2019-11-06 11:30:00,22.05,22.14,21.92,21.93,244143.0,18.72,18.7964,18.6096,18.6181,244143.0
2019-11-06 12:00:00,21.93,22.0,21.92,21.93,109853.0,18.6181,18.6775,18.6096,18.6181,109853.0
2019-11-06 12:30:00,21.93,21.94,21.86,21.88,114879.0,18.6181,18.6266,18.5586,18.5756,114879.0
2019-11-06 13:00:00,21.88,21.92,21.84,21.88,117499.0,18.5756,18.6096,18.5417,18.5756,117499.0
2019-11-06 13:30:00,21.88,21.97,21.86,21.95,123988.0,18.5756,18.652,18.5586,18.6351,123988.0
2019-11-06 14:00:00,21.96,21.98,21.93,21.96,73662.0,18.6435,18.6605,18.6181,18.6435,73662.0
2019-11-06 14:30:00,21.97,21.98,21.9,21.92,81271.0,18.652,18.6605,18.5926,18.6096,81271.0
2019-11-06 15:00:00,21.92,21.94,21.9,21.92,115193.0,18.6096,18.6266,18.5926,18.6096,115193.0
2019-11-06 15:30:00,21.92,21.94,21.89,21.93,270890.0,18.6096,18.6266,18.5841,18.6181,270890.0
2019-11-07 09:30:00,22.05,22.22,22.0,22.2,273444.0,18.72,18.8643,18.6775,18.8473,273444.0
2019-11-07 10:00:00,22.19,22.21,22.11,22.14,155158.0,18.8388,18.8558,18.7709,18.7964,155158.0
2019-11-07 10:30:00,22.14,22.2,22.05,22.12,250096.0,18.7964,18.8473,18.72,18.7794,250096.0
2019-11-07 11:00:00,22.13,22.15,22.06,22.09,160667.0,18.7879,18.8049,18.7284,18.7539,160667.0
2019-11-07 11:30:00,22.09,22.13,22.0,22.03,275536.0,18.7539,18.7879,18.6775,18.703,275536.0
2019-11-07 12:00:00,22.04,22.13,22.0,22.13,77369.0,18.7115,18.7879,18.6775,18.7879,77369.0
2019-11-07 12:30:00,22.13,22.14,22.1,22.13,60877.0,18.7879,18.7964,18.7624,18.7879,60877.0
2019-11-07 13:00:00,22.13,22.13,22.04,22.05,81197.0,18.7879,18.7879,18.7115,18.72,81197.0
2019-11-07 13:30:00,22.05,22.07,22.02,22.05,120479.0,18.72,18.7369,18.6945,18.72,120479.0
2019-11-07 14:00:00,22.05,22.1,22.04,22.05,106478.0,18.72,18.7624,18.7115,18.72,106478.0
2019-11-07 14:30:00,22.05,22.06,21.92,21.92,113499.0,18.72,18.7284,18.6096,18.6096,113499.0
2019-11-07 15:00:00,21.93,21.94,21.86,21.86,95200.0,18.6181,18.6266,18.5586,18.5586,95200.0
2019-11-07 15:30:00,21.87,21.93,21.86,21.91,403547.0,18.5671,18.6181,18.5586,18.6011,403547.0
2019-11-08 09:30:00,21.9,21.92,21.72,21.74,358884.0,18.5926,18.6096,18.4398,18.4568,358884.0
2019-11-08 10:00:00,21.75,21.93,21.73,21.91,167055.0,18.4653,18.6181,18.4483,18.6011,167055.0
2019-11-08 10:30:00,21.91,22.06,21.89,22.03,157919.0,18.6011,18.7284,18.5841,18.703,157919.0
2019-11-08 11:00:00,22.03,22.06,21.96,21.97,110660.0,18.703,18.7284,18.6435,18.652,110660.0
2019-11-08 11:30:00,21.97,22.12,21.97,22.12,129884.0,18.652,18.7794,18.652,18.7794,129884.0
2019-11-08 12:00:00,22.11,22.12,22.07,22.1,124887.0,18.7709,18.7794,18.7369,18.7624,124887.0
2019-11-08 12:30:00,22.1,22.1,22.03,22.03,99665.0,18.7624,18.7624,18.703,18.703,99665.0
2019-11-08 13:00:00,22.03,22.06,21.99,22.06,90598.0,18.703,18.7284,18.669,18.7284,90598.0
2019-11-08 13:30:00,22.05,22.12,22.05,22.1,96270.0,18.72,18.7794,18.72,18.7624,96270.0
2019-11-08 14:00:00,22.1,22.12,22.07,22.09,69891.0,18.7624,18.7794,18.7369,18.7539,69891.0
2019-11-08 14:30:00,22.09,22.13,22.08,22.11,67886.0,18.7539,18.7879,18.7454,18.7709,67886.0
2019-11-08 15:00:00,22.11,22.18,22.11,22.18,79811.0,18.7709,18.8303,18.7709,18.8303,79811.0
2019-11-08 15:30:00,22.18,22.18,22.06,22.07,606263.0,18.8303,18.8303,18.7284,18.7369,606263.0
2019-11-11 09:30:00,21.95,22.07,21.85,22.04,341316.0,18.6351,18.7369,18.5502,18.7115,341316.0
2019-11-11 10:00:00,22.04,22.28,22.02,22.23,228332.0,18.7115,18.9152,18.6945,18.8728,228332.0
2019-11-11 10:30:00,22.23,22.24,22.17,22.19,119672.0,18.8728,18.8813,18.8218,18.8388,119672.0
2019-11-11 11:00:00,22.19,22.2,22.06,22.1,106209.0,18.8388,18.8473,18.7284,18.7624,106209.0
2019-11-11 11:30:00,22.11,22.17,22.07,22.14,64627.0,18.7709,18.8218,18.7369,18.7964,64627.0
2019-11-11 12:00:00,22.14,22.18,22.13,22.14,68417.0,18.7964,18.8303,18.7879,18.7964,68417.0
2019-11-11 12:30:00,22.14,22.15,22.09,22.12,55047.0,18.7964,18.8049,18.7539,18.7794,55047.0
2019-11-11 13:00:00,22.12,22.15,22.1,22.12,40589.0,18.7794,18.8049,18.7624,18.7794,40589.0
2019-11-11 13:30:00,22.12,22.18,22.11,22.18,48303.0,18.7794,18.8303,18.7709,18.8303,48303.0
2019-11-11 14:00:00,22.19,22.2,22.16,22.17,39607.0,18.8388,18.8473,18.8133,18.8218,39607.0
2019-11-11 14:30:00,22.17,22.17,22.1,22.13,54825.0,18.8218,18.8218,18.7624,18.7879,54825.0
2019-11-11 15:00:00,22.13,22.14,22.09,22.1,46640.0,18.7879,18.7964,18.7539,18.7624,46640.0
2019-11-11 15:30:00,22.1,22.15,22.09,22.14,174560.0,18.7624,18.8049,18.7539,18.7964,174560.0
2019-11-12 09:30:00,22.13,22.15,22.02,22.08,149697.0,18.7879,18.8049,18.6945,18.7454,149697.0
2019-11-12 10:00:00,22.08,22.17,22.06,22.16,65617.0,18.7454,18.8218,18.7284,18.8133,65617.0
2019-11-12 10:30:00,22.16,22.23,22.16,22.17,107719.0,18.8133,18.8728,18.8133,18.8218,107719.0
2019-11-12 11:00:00,22.17,22.2,22.12,22.12,67452.0,18.8218,18.8473,18.7794,18.7794,67452.0
2019-11-12 11:30:00,22.12,22.16,22.06,22.08,56863.0,18.7794,18.8133,18.7284,18.7454,56863.0
2019-11-12 12:00:00,22.09,22.11,22.03,22.05,74208.0,18.7539,18.7709,18.703,18.72,74208.0
2019-11-12 12:30:00,22.04,22.07,21.97,21.98,66383.0,18.7115,18.7369,18.652,18.6605,66383.0
2019-11-12 13:00:00,21.98,22.04,21.96,21.96,74733.0,18.6605,18.7115,18.6435,18.6435,74733.0
2019-11-12 13:30:00,21.96,21.98,21.93,21.95,88941.0,18.6435,18.6605,18.6181,18.6351,88941.0
2019-11-12 14:00:00,21.94,21.95,21.9,21.92,110181.0,18.6266,18.6351,18.5926,18.6096,110181.0
2019-11-12 14:30:00,21.91,21.92,21.82,21.86,77518.0,18.6011,18.6096,18.5247,18.5586,77518.0
2019-11-12 15:00:00,21.87,21.91,21.86,21.89,105246.0,18.5671,18.6011,18.5586,18.5841,105246.0
2019-11-12 15:30:00,21.89,21.91,21.86,21.88,182143.0,18.5841,18.6011,18.5586,18.5756,182143.0
2019-11-13 09:30:00,21.73,21.77,21.69,21.76,171685.0,18.4483,18.4822,18.4143,18.4738,171685.0
2019-11-13 10:00:00,21.76,21.8,21.72,21.74,79806.0,18.4738,18.5077,18.4398,18.4568,79806.0
2019-11-13 10:30:00,21.73,21.77,21.7,21.72,99641.0,18.4483,18.4822,18.4228,18.4398,99641.0
2019-11-13 11:00:00,21.71,21.75,21.7,21.73,76750.0,18.4313,18.4653,18.4228,18.4483,76750.0
2019-11-13 11:30:00,21.73,21.82,21.71,21.76,54336.0,18.4483,18.5247,18.4313,18.4738,54336.0
2019-11-13 12:00:00,21.76,21.77,21.71,21.73,45531.0,18.4738,18.4822,18.4313,18.4483,45531.0
2019-11-13 12:30:00,21.73,21.79,21.72,21.77,33862.0,18.4483,18.4992,18.4398,18.4822,33862.0
2019-11-13 13:00:00,21.77,21.78,21.71,21.72,42819.0,18.4822,18.4907,18.4313,18.4398,42819.0
2019-11-13 13:30:00,21.72,21.72,21.59,21.62,70159.0,18.4398,18.4398,18.3294,18.3549,70159.0
2019-11-13 14:00:00,21.62,21.64,21.56,21.56,80143.0,18.3549,18.3719,18.304,18.304,80143.0
2019-11-13 14:30:00,21.56,21.68,21.56,21.67,64253.0,18.304,18.4058,18.304,18.3973,64253.0
2019-11-13 15:00:00,21.67,21.7,21.63,21.63,75816.0,18.3973,18.4228,18.3634,18.3634,75816.0
2019-11-13 15:30:00,21.63,21.65,21.59,21.64,126012.0,18.3634,18.3804,18.3294,18.3719,126012.0
2019-11-14 09:30:00,21.81,21.92,21.81,21.83,172467.0,18.5162,18.6096,18.5162,18.5332,172467.0
2019-11-14 10:00:00,21.83,21.86,21.78,21.84,65882.0,18.5332,18.5586,18.4907,18.5417,65882.0
2019-11-14 10:30:00,21.84,21.88,21.79,21.8,76244.0,18.5417,18.5756,18.4992,18.5077,76244.0
2019-11-14 11:00:00,21.8,21.85,21.76,21.78,107711.0,18.5077,18.5502,18.4738,18.4907,107711.0
2019-11-14 11:30:00,21.77,21.79,21.71,21.76,65877.0,18.4822,18.4992,18.4313,18.4738,65877.0
2019-11-14 12:00:00,21.76,21.79,21.68,21.71,109556.0,18.4738,18.4992,18.4058,18.4313,109556.0
2019-11-14 12:30:00,21.71,21.75,21.69,21.75,66023.0,18.4313,18.4653,18.4143,18.4653,66023.0
2019-11-14 13:00:00,21.75,21.78,21.75,21.78,45182.0,18.4653,18.4907,18.4653,18.4907,45182.0
2019-11-14 13:30:00,21.78,21.81,21.72,21.74,76656.0,18.4907,18.5162,18.4398,18.4568,76656.0
2019-11-14 14:00:00,21.73,21.8,21.73,21.8,56615.0,18.4483,18.5077,18.4483,18.5077,56615.0
2019-11-14 14:30:00,21.8,21.8,21.74,21.79,70968.0,18.5077,18.5077,18.4568,18.4992,70968.0
2019-11-14 15:00:00,21.78,21.81,21.78,21.8,76386.0,18.4907,18.5162,18.4907,18.5077,76386.0
2019-11-14 15:30:00,21.8,21.81,21.71,21.74,232031.0,18.5077,18.5162,18.4313,18.4568,232031.0
2019-11-15 09:30:00,21.81,21.98,21.79,21.84,309965.0,18.5162,18.6605,18.4992,18.5417,309965.0
2019-11-15 10:00:00,21.84,21.9,21.83,21.83,103918.0,18.5417,18.5926,18.5332,18.5332,103918.0
2019-11-15 10:30:00,21.83,21.87,21.81,21.84,95232.0,18.5332,18.5671,18.5162,18.5417,95232.0
2019-11-15 11:00:00,21.84,21.87,21.82,21.86,154709.0,18.5417,18.5671,18.5247,18.5586,154709.0
2019-11-15 11:30:00,21.86,21.94,21.7,21.91,1710716.0,18.5586,18.6266,18.4228,18.6011,1710716.0
2019-11-15 12:00:00,21.91,21.96,21.85,21.85,178728.0,18.6011,18.6435,18.5502,18.5502,178728.0
2019-11-15 12:30:00,21.85,21.91,21.83,21.89,104021.0,18.5502,18.6011,18.5332,18.5841,104021.0
2019-11-15 13:00:00,21.89,21.94,21.89,21.93,102406.0,18.5841,18.6266,18.5841,18.6181,102406.0
2019-11-15 13:30:00,21.93,21.93,21.88,21.89,98002.0,18.6181,18.6181,18.5756,18.5841,98002.0
2019-11-15 14:00:00,21.9,21.91,21.85,21.89,83079.0,18.5926,18.6011,18.5502,18.5841,83079.0
2019-11-15 14:30:00,21.9,21.91,21.86,21.88,138835.0,18.5926,18.6011,18.5586,18.5756,138835.0
2019-11-15 15:00:00,21.87,21.88,21.82,21.85,102884.0,18.5671,18.5756,18.5247,18.5502,102884.0
2019-11-15 15:30:00,21.85,21.91,21.84,21.9,573475.0,18.5502,18.6011,18.5417,18.5926,573475.0
2019-11-18 09:30:00,21.52,21.53,21.3,21.39,291950.0,18.4908,18.4994,18.3018,18.3791,291950.0
2019-11-18 10:00:00,21.39,21.45,21.36,21.37,73893.0,18.3791,18.4307,18.3534,18.3619,73893.0
2019-11-18 10:30:00,21.37,21.4,21.34,21.36,48040.0,18.3619,18.3877,18.3362,18.3534,48040.0
2019-11-18 11:00:00,21.36,21.38,21.28,21.37,116624.0,18.3534,18.3705,18.2846,18.3619,116624.0
2019-11-18 11:30:00,21.37,21.43,21.34,21.39,130591.0,18.3619,18.4135,18.3362,18.3791,130591.0
2019-11-18 12:00:00,21.39,21.42,21.36,21.4,55927.0,18.3791,18.4049,18.3534,18.3877,55927.0
2019-11-18 12:30:00,21.39,21.45,21.37,21.38,43402.0,18.3791,18.4307,18.3619,18.3705,43402.0
2019-11-18 13:00:00,21.38,21.39,21.31,21.36,60065.0,18.3705,18.3791,18.3104,18.3534,60065.0
2019-11-18 13:30:00,21.36,21.38,21.33,21.36,59752.0,18.3534,18.3705,18.3276,18.3534,59752.0
2019-11-18 14:00:00,21.36,21.45,21.34,21.45,69687.0,18.3534,18.4307,18.3362,18.4307,69687.0
2019-11-18 14:30:00,21.44,21.49,21.42,21.48,64145.0,18.4221,18.4651,18.4049,18.4565,64145.0
2019-11-18 15:00:00,21.48,21.53,21.47,21.53,69787.0,18.4565,18.4994,18.4479,18.4994,69787.0
2019-11-18 15:30:00,21.52,21.54,21.48,21.5,203768.0,18.4908,18.508,18.4565,18.4736,203768.0
2019-11-19 09:30:00,21.53,21.53,21.33,21.34,142791.0,18.4994,18.4994,18.3276,18.3362,142791.0
2019-11-19 10:00:00,21.34,21.38,21.26,21.3,127612.0,18.3362,18.3705,18.2674,18.3018,127612.0
2019-11-19 10:30:00,21.3,21.3,21.2,21.22,89516.0,18.3018,18.3018,18.2159,18.2331,89516.0
2019-11-19 11:00:00,21.22,21.27,21.2,21.26,104639.0,18.2331,18.276,18.2159,18.2674,104639.0
2019-11-19 11:30:00,21.27,21.35,21.24,21.28,87130.0,18.276,18.3448,18.2502,18.2846,87130.0
2019-11-19 12:00:00,21.29,21.32,21.25,21.31,47819.0,18.2932,18.319,18.2588,18.3104,47819.0
2019-11-19 12:30:00,21.3,21.38,21.28,21.37,78411.0,18.3018,18.3705,18.2846,18.3619,78411.0
2019-11-19 13:00:00,21.38,21.43,21.36,21.43,145915.0,18.3705,18.4135,18.3534,18.4135,145915.0
2019-11-19 13:30:00,21.42,21.43,21.38,21.4,98137.0,18.4049,18.4135,18.3705,18.3877,98137.0
2019-11-19 14:00:00,21.41,21.42,21.32,21.32,105826.0,18.3963,18.4049,18.319,18.319,105826.0
2019-11-19 14:30:00,21.32,21.42,21.32,21.38,108832.0,18.319,18.4049,18.319,18.3705,108832.0
2019-11-19 15:00:00,21.38,21.41,21.35,21.35,181764.0,18.3705,18.3963,18.3448,18.3448,181764.0
2019-11-19 15:30:00,21.35,21.39,21.33,21.36,326466.0,18.3448,18.3791,18.3276,18.3534,326466.0
2019-11-20 09:30:00,21.34,21.38,21.23,21.36,185643.0,18.3362,18.3705,18.2417,18.3534,185643.0
2019-11-20 10:00:00,21.36,21.41,21.35,21.4,83186.0,18.3534,18.3963,18.3448,18.3877,83186.0
2019-11-20 10:30:00,21.4,21.62,21.4,21.53,205705.0,18.3877,18.5768,18.3877,18.4994,205705.0
2019-11-20 11:00:00,21.53,21.63,21.52,21.57,148349.0,18.4994,18.5853,18.4908,18.5338,148349.0
2019-11-20 11:30:00,21.57,21.67,21.5,21.65,148056.0,18.5338,18.6197,18.4736,18.6025,148056.0
2019-11-20 12:00:00,21.65,21.69,21.61,21.64,146476.0,18.6025,18.6369,18.5682,18.5939,146476.0
2019-11-20 12:30:00,21.65,21.67,21.42,21.48,98679.0,18.6025,18.6197,18.4049,18.4565,98679.0
2019-11-20 13:00:00,21.48,21.48,21.28,21.31,87647.0,18.4565,18.4565,18.2846,18.3104,87647.0
2019-11-20 13:30:00,21.3,21.37,21.28,21.32,250552.0,18.3018,18.3619,18.2846,18.319,250552.0
2019-11-20 14:00:00,21.32,21.35,21.28,21.31,170868.0,18.319,18.3448,18.2846,18.3104,170868.0
2019-11-20 14:30:00,21.31,21.36,21.3,21.32,115518.0,18.3104,18.3534,18.3018,18.319,115518.0
2019-11-20 15:00:00,21.33,21.42,21.32,21.37,124537.0,18.3276,18.4049,18.319,18.3619,124537.0
2019-11-20 15:30:00,21.37,21.43,21.37,21.39,480304.0,18.3619,18.4135,18.3619,18.3791,480304.0
2019-11-21 09:30:00,21.57,21.59,21.44,21.53,391966.0,18.5338,18.551,18.4221,18.4994,391966.0
2019-11-21 10:00:00,21.52,21.54,21.32,21.34,311016.0,18.4908,18.508,18.319,18.3362,311016.0
2019-11-21 10:30:00,21.34,21.47,21.33,21.41,201644.0,18.3362,18.4479,18.3276,18.3963,201644.0
2019-11-21 11:00:00,21.41,21.42,21.32,21.35,236248.0,18.3963,18.4049,18.319,18.3448,236248.0
2019-11-21 11:30:00,21.35,21.42,21.33,21.41,145827.0,18.3448,18.4049,18.3276,18.3963,145827.0
2019-11-21 12:00:00,21.41,21.56,21.4,21.48,151176.0,18.3963,18.5252,18.3877,18.4565,151176.0
2019-11-21 12:30:00,21.48,21.55,21.46,21.5,107689.0,18.4565,18.5166,18.4393,18.4736,107689.0
2019-11-21 13:00:00,21.51,21.52,21.46,21.5,88294.0,18.4822,18.4908,18.4393,18.4736,88294.0
2019-11-21 13:30:00,21.5,21.54,21.45,21.46,202769.0,18.4736,18.508,18.4307,18.4393,202769.0
2019-11-21 14:00:00,21.46,21.51,21.42,21.51,94970.0,18.4393,18.4822,18.4049,18.4822,94970.0
2019-11-21 14:30:00,21.51,21.51,21.48,21.49,140840.0,18.4822,18.4822,18.4565,18.4651,140840.0
2019-11-21 15:00:00,21.49,21.52,21.46,21.5,177252.0,18.4651,18.4908,18.4393,18.4736,177252.0
2019-11-21 15:30:00,21.5,21.51,21.46,21.46,467471.0,18.4736,18.4822,18.4393,18.4393,467471.0
2019-11-22 09:30:00,21.95,21.96,21.8,21.93,226397.0,18.8603,18.8689,18.7314,18.8431,226397.0
2019-11-22 10:00:00,21.9,21.95,21.83,21.92,151870.0,18.8173,18.8603,18.7572,18.8345,151870.0
2019-11-22 10:30:00,21.91,21.95,21.76,21.76,114922.0,18.8259,18.8603,18.6971,18.6971,114922.0
2019-11-22 11:00:00,21.75,21.77,21.67,21.68,106876.0,18.6885,18.7056,18.6197,18.6283,106876.0
2019-11-22 11:30:00,21.68,21.78,21.67,21.74,128439.0,18.6283,18.7142,18.6197,18.6799,128439.0
2019-11-22 12:00:00,21.75,21.8,21.73,21.8,54745.0,18.6885,18.7314,18.6713,18.7314,54745.0
2019-11-22 12:30:00,21.8,21.81,21.74,21.79,84063.0,18.7314,18.74,18.6799,18.7228,84063.0
2019-11-22 13:00:00,21.79,21.83,21.77,21.8,61606.0,18.7228,18.7572,18.7056,18.7314,61606.0
2019-11-22 13:30:00,21.8,21.8,21.74,21.79,70105.0,18.7314,18.7314,18.6799,18.7228,70105.0
2019-11-22 14:00:00,21.79,21.79,21.71,21.74,52983.0,18.7228,18.7228,18.6541,18.6799,52983.0
2019-11-22 14:30:00,21.73,21.76,21.72,21.74,50844.0,18.6713,18.6971,18.6627,18.6799,50844.0
2019-11-22 15:00:00,21.74,21.74,21.7,21.71,77979.0,18.6799,18.6799,18.6455,18.6541,77979.0
2019-11-22 15:30:00,21.71,21.71,21.61,21.66,283296.0,18.6541,18.6541,18.5682,18.6111,283296.0
2019-11-25 09:30:00,21.68,21.69,21.49,21.53,400087.0,18.6283,18.6369,18.4651,18.4994,400087.0
2019-11-25 10:00:00,21.53,21.6,21.5,21.58,786988.0,18.4994,18.5596,18.4736,18.5424,786988.0
2019-11-25 10:30:00,21.58,21.58,21.5,21.54,519306.0,18.5424,18.5424,18.4736,18.508,519306.0
2019-11-25 11:00:00,21.55,21.62,21.51,21.58,100474.0,18.5166,18.5768,18.4822,18.5424,100474.0
2019-11-25 11:30:00,21.59,21.6,21.54,21.6,68007.0,18.551,18.5596,18.508,18.5596,68007.0
2019-11-25 12:00:00,21.61,21.65,21.59,21.64,49875.0,18.5682,18.6025,18.551,18.5939,49875.0
2019-11-25 12:30:00,21.65,21.67,21.63,21.67,48554.0,18.6025,18.6197,18.5853,18.6197,48554.0
2019-11-25 13:00:00,21.67,21.7,21.66,21.68,76567.0,18.6197,18.6455,18.6111,18.6283,76567.0
2019-11-25 13:30:00,21.68,21.71,21.67,21.7,129911.0,18.6283,18.6541,18.6197,18.6455,129911.0
2019-11-25 14:00:00,21.7,21.76,21.69,21.75,100452.0,18.6455,18.6971,18.6369,18.6885,100452.0
2019-11-25 14:30:00,21.75,21.82,21.74,21.81,84861.0,18.6885,18.7486,18.6799,18.74,84861.0
2019-11-25 15:00:00,21.81,21.84,21.78,21.84,98996.0,18.74,18.7658,18.7142,18.7658,98996.0
2019-11-25 15:30:00,21.84,21.9,21.82,21.89,317911.0,18.7658,18.8173,18.7486,18.8088,317911.0
2019-11-26 09:30:00,21.75,21.76,21.65,21.7,137460.0,18.6885,18.6971,18.6025,18.6455,137460.0
2019-11-26 10:00:00,21.71,21.74,21.58,21.59,187096.0,18.6541,18.6799,18.5424,18.551,187096.0
2019-11-26 10:30:00,21.59,21.63,21.54,21.6,135095.0,18.551,18.5853,18.508,18.5596,135095.0
2019-11-26 11:00:00,21.6,21.63,21.56,21.62,119967.0,18.5596,18.5853,18.5252,18.5768,119967.0
2019-11-26 11:30:00,21.62,21.64,21.6,21.61,163877.0,18.5768,18.5939,18.5596,18.5682,163877.0
2019-11-26 12:00:00,21.61,21.65,21.6,21.63,48895.0,18.5682,18.6025,18.5596,18.5853,48895.0
2019-11-26 12:30:00,21.63,21.63,21.55,21.56,66188.0,18.5853,18.5853,18.5166,18.5252,66188.0
2019-11-26 13:00:00,21.55,21.57,21.54,21.55,95556.0,18.5166,18.5338,18.508,18.5166,95556.0
2019-11-26 13:30:00,21.54,21.57,21.5,21.55,137911.0,18.508,18.5338,18.4736,18.5166,137911.0
2019-11-26 14:00:00,21.54,21.6,21.54,21.6,68898.0,18.508,18.5596,18.508,18.5596,68898.0
2019-11-26 14:30:00,21.59,21.6,21.51,21.52,68451.0,18.551,18.5596,18.4822,18.4908,68451.0
2019-11-26 15:00:00,21.52,21.53,21.45,21.49,183186.0,18.4908,18.4994,18.4307,18.4651,183186.0
2019-11-26 15:30:00,21.48,21.58,21.48,21.53,193583.0,18.4565,18.5424,18.4565,18.4994,193583.0
2019-11-27 09:30:00,21.54,21.58,21.47,21.51,204798.0,18.508,18.5424,18.4479,18.4822,204798.0
2019-11-27 10:00:00,21.51,21.55,21.44,21.49,195612.0,18.4822,18.5166,18.4221,18.4651,195612.0
2019-11-27 10:30:00,21.49,21.51,21.38,21.46,190914.0,18.4651,18.4822,18.3705,18.4393,190914.0
2019-11-27 11:00:00,21.45,21.48,21.41,21.45,63069.0,18.4307,18.4565,18.3963,18.4307,63069.0
2019-11-27 11:30:00,21.45,21.48,21.41,21.46,103626.0,18.4307,18.4565,18.3963,18.4393,103626.0
2019-11-27 12:00:00,21.46,21.52,21.44,21.51,52897.0,18.4393,18.4908,18.4221,18.4822,52897.0
2019-11-27 12:30:00,21.51,21.54,21.5,21.52,39828.0,18.4822,18.508,18.4736,18.4908,39828.0
2019-11-27 13:00:00,21.52,21.58,21.51,21.57,93304.0,18.4908,18.5424,18.4822,18.5338,93304.0
2019-11-27 13:30:00,21.58,21.62,21.57,21.61,111826.0,18.5424,18.5768,18.5338,18.5682,111826.0
2019-11-27 14:00:00,21.61,21.67,21.6,21.63,280527.0,18.5682,18.6197,18.5596,18.5853,280527.0
2019-11-27 14:30:00,21.62,21.62,21.52,21.53,161869.0,18.5768,18.5768,18.4908,18.4994,161869.0
2019-11-27 15:00:00,21.52,21.56,21.51,21.55,94960.0,18.4908,18.5252,18.4822,18.5166,94960.0
2019-11-27 15:30:00,21.56,21.58,21.54,21.57,180776.0,18.5252,18.5424,18.508,18.5338,180776.0
2019-11-29 09:30:00,21.26,21.3,21.15,21.27,165749.0,18.2674,18.3018,18.1729,18.276,165749.0
2019-11-29 10:00:00,21.27,21.3,21.22,21.29,121244.0,18.276,18.3018,18.2331,18.2932,121244.0
2019-11-29 10:30:00,21.3,21.31,21.26,21.28,82983.0,18.3018,18.3104,18.2674,18.2846,82983.0
2019-11-29 11:00:00,21.28,21.28,21.17,21.23,114603.0,18.2846,18.2846,18.1901,18.2417,114603.0
2019-11-29 11:30:00,21.23,21.37,21.22,21.32,72754.0,18.2417,18.3619,18.2331,18.319,72754.0
2019-11-29 12:00:00,21.31,21.32,21.26,21.3,75732.0,18.3104,18.319,18.2674,18.3018,75732.0
2019-11-29 12:30:00,21.31,21.31,21.25,21.3,178142.0,18.3104,18.3104,18.2588,18.3018,178142.0
2019-12-02 09:30:00,21.06,21.19,20.9,21.19,701232.0,18.0956,18.2073,17.9581,18.2073,701232.0
2019-12-02 10:00:00,21.18,21.19,20.98,21.04,227079.0,18.1987,18.2073,18.0268,18.0784,227079.0
2019-12-02 10:30:00,21.04,21.07,20.95,20.98,315011.0,18.0784,18.1042,18.0011,18.0268,315011.0
2019-12-02 11:00:00,20.98,21.03,20.93,20.99,154730.0,18.0268,18.0698,17.9839,18.0354,154730.0
2019-12-02 11:30:00,20.98,21.01,20.92,20.94,171247.0,18.0268,18.0526,17.9753,17.9925,171247.0
2019-12-02 12:00:00,20.94,20.94,20.84,20.89,105141.0,17.9925,17.9925,17.9065,17.9495,105141.0
2019-12-02 12:30:00,20.89,20.92,20.86,20.91,87674.0,17.9495,17.9753,17.9237,17.9667,87674.0
2019-12-02 13:00:00,20.9,20.93,20.88,20.89,172969.0,17.9581,17.9839,17.9409,17.9495,172969.0
2019-12-02 13:30:00,20.89,20.91,20.88,20.91,154213.0,17.9495,17.9667,17.9409,17.9667,154213.0
2019-12-02 14:00:00,20.91,20.97,20.87,20.96,294960.0,17.9667,18.0183,17.9323,18.0097,294960.0
2019-12-02 14:30:00,20.96,21.02,20.95,20.98,179579.0,18.0097,18.0612,18.0011,18.0268,179579.0
2019-12-02 15:00:00,20.98,20.98,20.94,20.95,203484.0,18.0268,18.0268,17.9925,18.0011,203484.0
2019-12-02 15:30:00,20.95,20.98,20.89,20.92,494094.0,18.0011,18.0268,17.9495,17.9753,494094.0
2019-12-03 09:30:00,20.83,20.84,20.62,20.81,451181.0,17.898,17.9065,17.7175,17.8808,451181.0
2019-12-03 10:00:00,20.8,20.82,20.67,20.7,431938.0,17.8722,17.8894,17.7605,17.7863,431938.0
2019-12-03 10:30:00,20.7,20.77,20.67,20.74,166949.0,17.7863,17.8464,17.7605,17.8206,166949.0
2019-12-03 11:00:00,20.74,20.81,20.71,20.78,174398.0,17.8206,17.8808,17.7948,17.855,174398.0
2019-12-03 11:30:00,20.78,20.82,20.73,20.75,417703.0,17.855,17.8894,17.812,17.8292,417703.0
2019-12-03 12:00:00,20.76,20.83,20.75,20.81,122674.0,17.8378,17.898,17.8292,17.8808,122674.0
2019-12-03 12:30:00,20.82,20.83,20.77,20.79,107217.0,17.8894,17.898,17.8464,17.8636,107217.0
2019-12-03 13:00:00,20.79,20.81,20.73,20.76,144732.0,17.8636,17.8808,17.812,17.8378,144732.0
2019-12-03 13:30:00,20.76,20.76,20.71,20.75,143818.0,17.8378,17.8378,17.7948,17.8292,143818.0
2019-12-03 14:00:00,20.74,20.78,20.65,20.66,191119.0,17.8206,17.855,17.7433,17.7519,191119.0
2019-12-03 14:30:00,20.66,20.68,20.64,20.67,91187.0,17.7519,17.7691,17.7347,17.7605,91187.0
2019-12-03 15:00:00,20.67,20.74,20.64,20.73,179010.0,17.7605,17.8206,17.7347,17.812,179010.0
2019-12-03 15:30:00,20.73,20.73,20.61,20.62,604986.0,17.812,17.812,17.7089,17.7175,604986.0
2019-12-04 09:30:00,21.04,21.32,21.0,21.3,172264.0,18.0784,18.319,18.044,18.3018,172264.0
2019-12-04 10:00:00,21.29,21.36,21.0,21.2,4373665.0,18.2932,18.3534,18.044,18.2159,4373665.0
2019-12-04 10:30:00,21.19,21.3,21.13,21.28,1158369.0,18.2073,18.3018,18.1557,18.2846,1158369.0
2019-12-04 11:00:00,21.29,21.31,21.18,21.23,372542.0,18.2932,18.3104,18.1987,18.2417,372542.0
2019-12-04 11:30:00,21.23,21.34,21.23,21.34,304702.0,18.2417,18.3362,18.2417,18.3362,304702.0
2019-12-04 12:00:00,21.34,21.36,21.31,21.35,218438.0,18.3362,18.3534,18.3104,18.3448,218438.0
2019-12-04 12:30:00,21.35,21.39,21.34,21.39,199103.0,18.3448,18.3791,18.3362,18.3791,199103.0
2019-12-04 13:00:00,21.39,21.39,21.31,21.37,147852.0,18.3791,18.3791,18.3104,18.3619,147852.0
2019-12-04 13:30:00,21.37,21.37,21.31,21.34,161105.0,18.3619,18.3619,18.3104,18.3362,161105.0
2019-12-04 14:00:00,21.33,21.36,21.23,21.28,139620.0,18.3276,18.3534,18.2417,18.2846,139620.0
2019-12-04 14:30:00,21.28,21.28,21.24,21.28,109862.0,18.2846,18.2846,18.2502,18.2846,109862.0
2019-12-04 15:00:00,21.28,21.28,21.23,21.26,164628.0,18.2846,18.2846,18.2417,18.2674,164628.0
2019-12-04 15:30:00,21.26,21.29,21.19,21.2,628255.0,18.2674,18.2932,18.2073,18.2159,628255.0
2019-12-05 09:30:00,21.51,21.56,21.4,21.42,432722.0,18.4822,18.5252,18.3877,18.4049,432722.0
2019-12-05 10:00:00,21.41,21.47,21.27,21.42,197918.0,18.3963,18.4479,18.276,18.4049,197918.0
2019-12-05 10:30:00,21.42,21.47,21.41,21.45,149969.0,18.4049,18.4479,18.3963,18.4307,149969.0
2019-12-05 11:00:00,21.46,21.51,21.43,21.49,108701.0,18.4393,18.4822,18.4135,18.4651,108701.0
2019-12-05 11:30:00,21.49,21.56,21.46,21.53,163014.0,18.4651,18.5252,18.4393,18.4994,163014.0
2019-12-05 12:00:00,21.52,21.57,21.5,21.52,90968.0,18.4908,18.5338,18.4736,18.4908,90968.0
2019-12-05 12:30:00,21.52,21.53,21.43,21.48,100740.0,18.4908,18.4994,18.4135,18.4565,100740.0
2019-12-05 13:00:00,21.47,21.56,21.46,21.51,187945.0,18.4479,18.5252,18.4393,18.4822,187945.0
2019-12-05 13:30:00,21.51,21.59,21.51,21.59,76685.0,18.4822,18.551,18.4822,18.551,76685.0
2019-12-05 14:00:00,21.59,21.59,21.49,21.5,81173.0,18.551,18.551,18.4651,18.4736,81173.0
2019-12-05 14:30:00,21.5,21.51,21.4,21.47,97598.0,18.4736,18.4822,18.3877,18.4479,97598.0
2019-12-05 15:00:00,21.47,21.55,21.45,21.54,105675.0,18.4479,18.5166,18.4307,18.508,105675.0
2019-12-05 15:30:00,21.54,21.57,21.46,21.52,333924.0,18.508,18.5338,18.4393,18.4908,333924.0
2019-12-06 09:30:00,21.61,21.92,21.61,21.89,205623.0,18.5682,18.8345,18.5682,18.8088,205623.0
2019-12-06 10:00:00,21.88,21.98,21.88,21.91,233543.0,18.8002,18.8861,18.8002,18.8259,233543.0
2019-12-06 10:30:00,21.9,21.93,21.8,21.82,167370.0,18.8173,18.8431,18.7314,18.7486,167370.0
2019-12-06 11:00:00,21.81,21.87,21.81,21.85,88885.0,18.74,18.7916,18.74,18.7744,88885.0
2019-12-06 11:30:00,21.85,21.91,21.83,21.89,74269.0,18.7744,18.8259,18.7572,18.8088,74269.0
2019-12-06 12:00:00,21.89,21.92,21.89,21.91,42813.0,18.8088,18.8345,18.8088,18.8259,42813.0
2019-12-06 12:30:00,21.91,21.98,21.9,21.97,52359.0,18.8259,18.8861,18.8173,18.8775,52359.0
2019-12-06 13:00:00,21.97,21.97,21.9,21.91,59798.0,18.8775,18.8775,18.8173,18.8259,59798.0
2019-12-06 13:30:00,21.91,21.92,21.87,21.9,57572.0,18.8259,18.8345,18.7916,18.8173,57572.0
2019-12-06 14:00:00,21.9,21.91,21.86,21.88,41275.0,18.8173,18.8259,18.783,18.8002,41275.0
2019-12-06 14:30:00,21.88,21.91,21.86,21.9,53339.0,18.8002,18.8259,18.783,18.8173,53339.0
2019-12-06 15:00:00,21.91,21.97,21.89,21.95,64449.0,18.8259,18.8775,18.8088,18.8603,64449.0
2019-12-06 15:30:00,21.95,22.0,21.94,21.99,195716.0,18.8603,18.9033,18.8517,18.8947,195716.0
2019-12-09 09:30:00,21.8,21.97,21.76,21.92,108337.0,18.7314,18.8775,18.6971,18.8345,108337.0
2019-12-09 10:00:00,21.93,21.99,21.91,21.96,112089.0,18.8431,18.8947,18.8259,18.8689,112089.0
2019-12-09 10:30:00,21.95,22.02,21.94,22.01,69710.0,18.8603,18.9205,18.8517,18.9119,69710.0
2019-12-09 11:00:00,22.01,22.05,21.96,22.04,112150.0,18.9119,18.9462,18.8689,18.9376,112150.0
2019-12-09 11:30:00,22.05,22.1,22.01,22.05,84174.0,18.9462,18.9892,18.9119,18.9462,84174.0
2019-12-09 12:00:00,22.05,22.07,21.95,21.98,83742.0,18.9462,18.9634,18.8603,18.8861,83742.0
2019-12-09 12:30:00,21.98,21.99,21.95,21.97,43665.0,18.8861,18.8947,18.8603,18.8775,43665.0
2019-12-09 13:00:00,21.97,21.97,21.94,21.94,34548.0,18.8775,18.8775,18.8517,18.8517,34548.0
2019-12-09 13:30:00,21.95,21.97,21.93,21.95,38513.0,18.8603,18.8775,18.8431,18.8603,38513.0
2019-12-09 14:00:00,21.94,21.97,21.91,21.93,72056.0,18.8517,18.8775,18.8259,18.8431,72056.0
2019-12-09 14:30:00,21.93,21.93,21.86,21.89,49505.0,18.8431,18.8431,18.783,18.8088,49505.0
2019-12-09 15:00:00,21.89,21.92,21.86,21.91,67959.0,18.8088,18.8345,18.783,18.8259,67959.0
2019-12-09 15:30:00,21.9,21.91,21.79,21.86,303703.0,18.8173,18.8259,18.7228,18.783,303703.0
2019-12-10 09:30:00,21.97,22.03,21.91,22.01,135343.0,18.8775,18.929,18.8259,18.9119,135343.0
2019-12-10 10:00:00,22.0,22.13,21.99,22.11,88254.0,18.9033,19.015,18.8947,18.9978,88254.0
2019-12-10 10:30:00,22.1,22.15,22.06,22.14,85232.0,18.9892,19.0322,18.9548,19.0236,85232.0
2019-12-10 11:00:00,22.15,22.17,22.02,22.05,157803.0,19.0322,19.0493,18.9205,18.9462,157803.0
2019-12-10 11:30:00,22.04,22.11,21.94,21.94,146717.0,18.9376,18.9978,18.8517,18.8517,146717.0
2019-12-10 12:00:00,21.95,22.01,21.89,21.89,88677.0,18.8603,18.9119,18.8088,18.8088,88677.0
2019-12-10 12:30:00,21.89,21.92,21.86,21.9,83689.0,18.8088,18.8345,18.783,18.8173,83689.0
2019-12-10 13:00:00,21.9,21.9,21.85,21.88,162841.0,18.8173,18.8173,18.7744,18.8002,162841.0
2019-12-10 13:30:00,21.88,21.88,21.83,21.88,107254.0,18.8002,18.8002,18.7572,18.8002,107254.0
2019-12-10 14:00:00,21.88,21.92,21.87,21.88,65525.0,18.8002,18.8345,18.7916,18.8002,65525.0
2019-12-10 14:30:00,21.88,21.92,21.82,21.85,180798.0,18.8002,18.8345,18.7486,18.7744,180798.0
2019-12-10 15:00:00,21.85,21.86,21.79,21.82,186536.0,18.7744,18.783,18.7228,18.7486,186536.0
2019-12-10 15:30:00,21.82,21.9,21.82,21.9,335105.0,18.7486,18.8173,18.7486,18.8173,335105.0
2019-12-11 09:30:00,22.08,22.3,22.07,22.27,155576.0,18.972,19.161,18.9634,19.1353,155576.0
2019-12-11 10:00:00,22.27,22.3,22.23,22.26,135137.0,19.1353,19.161,19.1009,19.1267,135137.0
2019-12-11 10:30:00,22.26,22.26,22.1,22.13,316353.0,19.1267,19.1267,18.9892,19.015,316353.0
2019-12-11 11:00:00,22.13,22.24,22.12,22.19,139159.0,19.015,19.1095,19.0064,19.0665,139159.0
2019-12-11 11:30:00,22.19,22.24,22.16,22.2,152689.0,19.0665,19.1095,19.0407,19.0751,152689.0
2019-12-11 12:00:00,22.19,22.25,22.19,22.23,64164.0,19.0665,19.1181,19.0665,19.1009,64164.0
2019-12-11 12:30:00,22.24,22.25,22.2,22.23,62828.0,19.1095,19.1181,19.0751,19.1009,62828.0
2019-12-11 13:00:00,22.23,22.24,22.19,22.21,83447.0,19.1009,19.1095,19.0665,19.0837,83447.0
2019-12-11 13:30:00,22.21,22.27,22.19,22.27,71156.0,19.0837,19.1353,19.0665,19.1353,71156.0
2019-12-11 14:00:00,22.26,22.29,22.19,22.21,77261.0,19.1267,19.1524,19.0665,19.0837,77261.0
2019-12-11 14:30:00,22.21,22.3,22.2,22.26,101178.0,19.0837,19.161,19.0751,19.1267,101178.0
2019-12-11 15:00:00,22.27,22.33,22.26,22.33,112384.0,19.1353,19.1868,19.1267,19.1868,112384.0
2019-12-11 15:30:00,22.33,22.35,22.3,22.34,337946.0,19.1868,19.204,19.161,19.1954,337946.0
2019-12-12 09:30:00,22.55,22.8,22.53,22.78,280365.0,19.3758,19.5907,19.3587,19.5735,280365.0
2019-12-12 10:00:00,22.79,22.98,22.79,22.85,372425.0,19.5821,19.7453,19.5821,19.6336,372425.0
2019-12-12 10:30:00,22.85,22.88,22.77,22.85,209960.0,19.6336,19.6594,19.5649,19.6336,209960.0
2019-12-12 11:00:00,22.86,22.87,22.8,22.86,151679.0,19.6422,19.6508,19.5907,19.6422,151679.0
2019-12-12 11:30:00,22.86,22.89,22.75,22.8,99405.0,19.6422,19.668,19.5477,19.5907,99405.0
2019-12-12 12:00:00,22.8,22.83,22.76,22.78,76666.0,19.5907,19.6164,19.5563,19.5735,76666.0
2019-12-12 12:30:00,22.79,22.86,22.79,22.83,55324.0,19.5821,19.6422,19.5821,19.6164,55324.0
2019-12-12 13:00:00,22.84,22.9,22.82,22.85,75740.0,19.625,19.6766,19.6078,19.6336,75740.0
2019-12-12 13:30:00,22.85,22.85,22.81,22.84,65067.0,19.6336,19.6336,19.5993,19.625,65067.0
2019-12-12 14:00:00,22.84,22.86,22.79,22.82,90405.0,19.625,19.6422,19.5821,19.6078,90405.0
2019-12-12 14:30:00,22.82,22.96,22.81,22.95,125667.0,19.6078,19.7281,19.5993,19.7195,125667.0
2019-12-12 15:00:00,22.94,23.04,22.94,23.04,122535.0,19.711,19.7969,19.711,19.7969,122535.0
2019-12-12 15:30:00,23.04,23.08,22.99,23.03,266242.0,19.7969,19.8312,19.7539,19.7883,266242.0
2019-12-13 09:30:00,22.93,22.98,22.77,22.79,273390.0,19.7024,19.7453,19.5649,19.5821,273390.0
2019-12-13 10:00:00,22.78,23.13,22.77,22.91,238379.0,19.5735,19.8742,19.5649,19.6852,238379.0
2019-12-13 10:30:00,22.91,22.92,22.65,22.69,343618.0,19.6852,19.6938,19.4618,19.4961,343618.0
2019-12-13 11:00:00,22.69,22.7,22.56,22.59,207578.0,19.4961,19.5047,19.3844,19.4102,207578.0
2019-12-13 11:30:00,22.58,22.65,22.57,22.64,64997.0,19.4016,19.4618,19.393,19.4532,64997.0
2019-12-13 12:00:00,22.65,22.67,22.59,22.65,72789.0,19.4618,19.479,19.4102,19.4618,72789.0
2019-12-13 12:30:00,22.64,22.66,22.58,22.61,44757.0,19.4532,19.4704,19.4016,19.4274,44757.0
2019-12-13 13:00:00,22.61,22.61,22.53,22.55,58989.0,19.4274,19.4274,19.3587,19.3758,58989.0
2019-12-13 13:30:00,22.54,22.56,22.53,22.55,180137.0,19.3673,19.3844,19.3587,19.3758,180137.0
2019-12-13 14:00:00,22.55,22.55,22.47,22.48,116547.0,19.3758,19.3758,19.3071,19.3157,116547.0
2019-12-13 14:30:00,22.48,22.49,22.44,22.45,78554.0,19.3157,19.3243,19.2813,19.2899,78554.0
2019-12-13 15:00:00,22.46,22.46,22.42,22.44,92610.0,19.2985,19.2985,19.2641,19.2813,92610.0
2019-12-13 15:30:00,22.44,22.47,22.42,22.43,354305.0,19.2813,19.3071,19.2641,19.2727,354305.0
2019-12-16 09:30:00,22.85,22.91,22.72,22.74,254413.0,19.6336,19.6852,19.5219,19.5391,254413.0
2019-12-16 10:00:00,22.74,22.76,22.66,22.73,297114.0,19.5391,19.5563,19.4704,19.5305,297114.0
2019-12-16 10:30:00,22.74,22.75,22.69,22.74,130440.0,19.5391,19.5477,19.4961,19.5391,130440.0
2019-12-16 11:00:00,22.74,22.74,22.63,22.66,166420.0,19.5391,19.5391,19.4446,19.4704,166420.0
2019-12-16 11:30:00,22.66,22.7,22.47,22.48,200362.0,19.4704,19.5047,19.3071,19.3157,200362.0
2019-12-16 12:00:00,22.48,22.54,22.47,22.48,180188.0,19.3157,19.3673,19.3071,19.3157,180188.0
2019-12-16 12:30:00,22.49,22.52,22.48,22.52,103400.0,19.3243,19.3501,19.3157,19.3501,103400.0
2019-12-16 13:00:00,22.51,22.53,22.48,22.51,82143.0,19.3415,19.3587,19.3157,19.3415,82143.0
2019-12-16 13:30:00,22.51,22.55,22.5,22.52,122536.0,19.3415,19.3758,19.3329,19.3501,122536.0
2019-12-16 14:00:00,22.53,22.53,22.49,22.51,195820.0,19.3587,19.3587,19.3243,19.3415,195820.0
2019-12-16 14:30:00,22.51,22.53,22.46,22.48,104920.0,19.3415,19.3587,19.2985,19.3157,104920.0
2019-12-16 15:00:00,22.47,22.51,22.46,22.46,153703.0,19.3071,19.3415,19.2985,19.2985,153703.0
2019-12-16 15:30:00,22.46,22.5,22.44,22.47,348298.0,19.2985,19.3329,19.2813,19.3071,348298.0
2019-12-17 09:30:00,22.66,22.7,22.61,22.68,200489.0,19.4704,19.5047,19.4274,19.4876,200489.0
2019-12-17 10:00:00,22.68,22.71,22.65,22.68,225317.0,19.4876,19.5133,19.4618,19.4876,225317.0
2019-12-17 10:30:00,22.67,22.7,22.62,22.63,126971.0,19.479,19.5047,19.436,19.4446,126971.0
2019-12-17 11:00:00,22.63,22.64,22.58,22.62,108920.0,19.4446,19.4532,19.4016,19.436,108920.0
2019-12-17 11:30:00,22.62,22.66,22.59,22.64,95590.0,19.436,19.4704,19.4102,19.4532,95590.0
2019-12-17 12:00:00,22.64,22.65,22.5,22.59,133232.0,19.4532,19.4618,19.3329,19.4102,133232.0
2019-12-17 12:30:00,22.59,22.62,22.57,22.62,49730.0,19.4102,19.436,19.393,19.436,49730.0
2019-12-17 13:00:00,22.62,22.64,22.54,22.57,69561.0,19.436,19.4532,19.3673,19.393,69561.0
2019-12-17 13:30:00,22.57,22.58,22.54,22.58,66326.0,19.393,19.4016,19.3673,19.4016,66326.0
2019-12-17 14:00:00,22.58,22.6,22.55,22.59,76293.0,19.4016,19.4188,19.3758,19.4102,76293.0
2019-12-17 14:30:00,22.59,22.67,22.58,22.62,238027.0,19.4102,19.479,19.4016,19.436,238027.0
2019-12-17 15:00:00,22.62,22.62,22.56,22.6,180205.0,19.436,19.436,19.3844,19.4188,180205.0
2019-12-17 15:30:00,22.59,22.6,22.54,22.58,296787.0,19.4102,19.4188,19.3673,19.4016,296787.0
2019-12-18 09:30:00,22.55,22.57,22.36,22.38,330454.0,19.3758,19.393,19.2126,19.2298,330454.0
2019-12-18 10:00:00,22.39,22.44,22.34,22.34,154266.0,19.2384,19.2813,19.1954,19.1954,154266.0
2019-12-18 10:30:00,22.35,22.51,22.34,22.48,233286.0,19.204,19.3415,19.1954,19.3157,233286.0
2019-12-18 11:00:00,22.48,22.51,22.44,22.46,234364.0,19.3157,19.3415,19.2813,19.2985,234364.0
2019-12-18 11:30:00,22.46,22.47,22.37,22.39,204371.0,19.2985,19.3071,19.2212,19.2384,204371.0
2019-12-18 12:00:00,22.39,22.48,22.39,22.48,120093.0,19.2384,19.3157,19.2384,19.3157,120093.0
2019-12-18 12:30:00,22.48,22.52,22.47,22.48,118929.0,19.3157,19.3501,19.3071,19.3157,118929.0
2019-12-18 13:00:00,22.48,22.52,22.47,22.51,129994.0,19.3157,19.3501,19.3071,19.3415,129994.0
2019-12-18 13:30:00,22.51,22.52,22.48,22.5,110216.0,19.3415,19.3501,19.3157,19.3329,110216.0
2019-12-18 14:00:00,22.5,22.51,22.47,22.48,101625.0,19.3329,19.3415,19.3071,19.3157,101625.0
2019-12-18 14:30:00,22.48,22.54,22.46,22.52,238270.0,19.3157,19.3673,19.2985,19.3501,238270.0
2019-12-18 15:00:00,22.53,22.53,22.47,22.5,167012.0,19.3587,19.3587,19.3071,19.3329,167012.0
2019-12-18 15:30:00,22.5,22.51,22.44,22.45,397134.0,19.3329,19.3415,19.2813,19.2899,397134.0
2019-12-19 09:30:00,22.42,22.5,22.42,22.47,172394.0,19.2641,19.3329,19.2641,19.3071,172394.0
2019-12-19 10:00:00,22.48,22.51,22.44,22.48,122517.0,19.3157,19.3415,19.2813,19.3157,122517.0
2019-12-19 10:30:00,22.49,22.5,22.42,22.44,88596.0,19.3243,19.3329,19.2641,19.2813,88596.0
2019-12-19 11:00:00,22.44,22.49,22.43,22.47,71078.0,19.2813,19.3243,19.2727,19.3071,71078.0
2019-12-19 11:30:00,22.47,22.5,22.41,22.46,127158.0,19.3071,19.3329,19.2556,19.2985,127158.0
2019-12-19 12:00:00,22.46,22.57,22.45,22.55,166718.0,19.2985,19.393,19.2899,19.3758,166718.0
2019-12-19 12:30:00,22.55,22.56,22.46,22.47,82952.0,19.3758,19.3844,19.2985,19.3071,82952.0
2019-12-19 13:00:00,22.47,22.49,22.46,22.47,44086.0,19.3071,19.3243,19.2985,19.3071,44086.0
2019-12-19 13:30:00,22.47,22.52,22.47,22.51,81710.0,19.3071,19.3501,19.3071,19.3415,81710.0
2019-12-19 14:00:00,22.51,22.57,22.49,22.52,128420.0,19.3415,19.393,19.3243,19.3501,128420.0
2019-12-19 14:30:00,22.52,22.52,22.46,22.52,114535.0,19.3501,19.3501,19.2985,19.3501,114535.0
2019-12-19 15:00:00,22.51,22.53,22.44,22.47,145504.0,19.3415,19.3587,19.2813,19.3071,145504.0
2019-12-19 15:30:00,22.46,22.48,22.43,22.45,295391.0,19.2985,19.3157,19.2727,19.2899,295391.0
2019-12-20 09:30:00,22.64,22.64,22.48,22.5,312685.0,19.4532,19.4532,19.3157,19.3329,312685.0
2019-12-20 10:00:00,22.5,22.54,22.45,22.52,146256.0,19.3329,19.3673,19.2899,19.3501,146256.0
2019-12-20 10:30:00,22.53,22.54,22.49,22.51,71285.0,19.3587,19.3673,19.3243,19.3415,71285.0
2019-12-20 11:00:00,22.51,22.53,22.49,22.52,158209.0,19.3415,19.3587,19.3243,19.3501,158209.0
2019-12-20 11:30:00,22.51,22.56,22.49,22.53,215381.0,19.3415,19.3844,19.3243,19.3587,215381.0
2019-12-20 12:00:00,22.52,22.53,22.45,22.48,55322.0,19.3501,19.3587,19.2899,19.3157,55322.0
2019-12-20 12:30:00,22.48,22.49,22.44,22.45,60220.0,19.3157,19.3243,19.2813,19.2899,60220.0
2019-12-20 13:00:00,22.45,22.47,22.41,22.42,38723.0,19.2899,19.3071,19.2556,19.2641,38723.0
2019-12-20 13:30:00,22.42,22.43,22.38,22.39,46671.0,19.2641,19.2727,19.2298,19.2384,46671.0
2019-12-20 14:00:00,22.39,22.4,22.33,22.37,69681.0,19.2384,19.247,19.1868,19.2212,69681.0
2019-12-20 14:30:00,22.37,22.41,22.36,22.38,65227.0,19.2212,19.2556,19.2126,19.2298,65227.0
2019-12-20 15:00:00,22.38,22.44,22.36,22.44,79920.0,19.2298,19.2813,19.2126,19.2813,79920.0
2019-12-20 15:30:00,22.43,22.44,22.34,22.34,412460.0,19.2727,19.2813,19.1954,19.1954,412460.0
2019-12-23 09:30:00,22.44,22.51,22.43,22.5,123182.0,19.2813,19.3415,19.2727,19.3329,123182.0
2019-12-23 10:00:00,22.5,22.59,22.48,22.59,109416.0,19.3329,19.4102,19.3157,19.4102,109416.0
2019-12-23 10:30:00,22.58,22.67,22.55,22.67,180743.0,19.4016,19.479,19.3758,19.479,180743.0
2019-12-23 11:00:00,22.66,22.73,22.65,22.73,106238.0,19.4704,19.5305,19.4618,19.5305,106238.0
2019-12-23 11:30:00,22.73,22.79,22.71,22.79,51414.0,19.5305,19.5821,19.5133,19.5821,51414.0
2019-12-23 12:00:00,22.79,22.82,22.74,22.82,52742.0,19.5821,19.6078,19.5391,19.6078,52742.0
2019-12-23 12:30:00,22.81,22.81,22.75,22.75,80277.0,19.5993,19.5993,19.5477,19.5477,80277.0
2019-12-23 13:00:00,22.75,22.78,22.74,22.77,65596.0,19.5477,19.5735,19.5391,19.5649,65596.0
2019-12-23 13:30:00,22.76,22.77,22.72,22.77,75035.0,19.5563,19.5649,19.5219,19.5649,75035.0
2019-12-23 14:00:00,22.77,22.78,22.74,22.75,49907.0,19.5649,19.5735,19.5391,19.5477,49907.0
2019-12-23 14:30:00,22.75,22.78,22.71,22.77,82157.0,19.5477,19.5735,19.5133,19.5649,82157.0
2019-12-23 15:00:00,22.76,22.78,22.72,22.78,98357.0,19.5563,19.5735,19.5219,19.5735,98357.0
2019-12-23 15:30:00,22.77,22.81,22.75,22.8,328912.0,19.5649,19.5993,19.5477,19.5907,328912.0
2019-12-24 09:30:00,22.88,23.04,22.79,22.92,146512.0,19.6594,19.7969,19.5821,19.6938,146512.0
2019-12-24 10:00:00,22.91,22.94,22.82,22.84,82412.0,19.6852,19.711,19.6078,19.625,82412.0
2019-12-24 10:30:00,22.84,22.85,22.77,22.82,50443.0,19.625,19.6336,19.5649,19.6078,50443.0
2019-12-24 11:00:00,22.8,22.81,22.74,22.79,52903.0,19.5907,19.5993,19.5391,19.5821,52903.0
2019-12-24 11:30:00,22.8,22.84,22.74,22.76,43291.0,19.5907,19.625,19.5391,19.5563,43291.0
2019-12-24 12:00:00,22.76,22.8,22.73,22.73,50935.0,19.5563,19.5907,19.5305,19.5305,50935.0
2019-12-24 12:30:00,22.73,22.8,22.73,22.76,101723.0,19.5305,19.5907,19.5305,19.5563,101723.0
2019-12-26 09:30:00,22.86,23.06,22.76,22.76,91278.0,19.6422,19.8141,19.5563,19.5563,91278.0
2019-12-26 10:00:00,22.76,22.81,22.74,22.81,49038.0,19.5563,19.5993,19.5391,19.5993,49038.0
2019-12-26 10:30:00,22.81,22.84,22.75,22.76,44135.0,19.5993,19.625,19.5477,19.5563,44135.0
2019-12-26 11:00:00,22.76,22.77,22.69,22.72,83903.0,19.5563,19.5649,19.4961,19.5219,83903.0
2019-12-26 11:30:00,22.72,22.78,22.7,22.74,52063.0,19.5219,19.5735,19.5047,19.5391,52063.0
2019-12-26 12:00:00,22.74,22.74,22.65,22.65,38803.0,19.5391,19.5391,19.4618,19.4618,38803.0
2019-12-26 12:30:00,22.64,22.7,22.62,22.67,46253.0,19.4532,19.5047,19.436,19.479,46253.0
2019-12-26 13:00:00,22.67,22.68,22.64,22.68,42787.0,19.479,19.4876,19.4532,19.4876,42787.0
2019-12-26 13:30:00,22.68,22.74,22.66,22.69,51646.0,19.4876,19.5391,19.4704,19.4961,51646.0
2019-12-26 14:00:00,22.68,22.72,22.66,22.71,38001.0,19.4876,19.5219,19.4704,19.5133,38001.0
2019-12-26 14:30:00,22.71,22.71,22.65,22.67,37831.0,19.5133,19.5133,19.4618,19.479,37831.0
2019-12-26 15:00:00,22.67,22.73,22.66,22.73,65143.0,19.479,19.5305,19.4704,19.5305,65143.0
2019-12-26 15:30:00,22.72,22.73,22.66,22.7,129396.0,19.5219,19.5305,19.4704,19.5047,129396.0
2019-12-27 09:30:00,22.59,22.6,22.42,22.43,106775.0,19.4102,19.4188,19.2641,19.2727,106775.0
2019-12-27 10:00:00,22.42,22.53,22.4,22.51,56882.0,19.2641,19.3587,19.247,19.3415,56882.0
2019-12-27 10:30:00,22.5,22.57,22.5,22.53,59244.0,19.3329,19.393,19.3329,19.3587,59244.0
2019-12-27 11:00:00,22.53,22.59,22.5,22.51,78076.0,19.3587,19.4102,19.3329,19.3415,78076.0
2019-12-27 11:30:00,22.51,22.57,22.5,22.56,88978.0,19.3415,19.393,19.3329,19.3844,88978.0
2019-12-27 12:00:00,22.56,22.57,22.47,22.48,49210.0,19.3844,19.393,19.3071,19.3157,49210.0
2019-12-27 12:30:00,22.48,22.49,22.42,22.45,46794.0,19.3157,19.3243,19.2641,19.2899,46794.0
2019-12-27 13:00:00,22.45,22.48,22.43,22.47,31819.0,19.2899,19.3157,19.2727,19.3071,31819.0
2019-12-27 13:30:00,22.46,22.5,22.43,22.48,34566.0,19.2985,19.3329,19.2727,19.3157,34566.0
2019-12-27 14:00:00,22.48,22.49,22.43,22.44,71782.0,19.3157,19.3243,19.2727,19.2813,71782.0
2019-12-27 14:30:00,22.44,22.48,22.41,22.47,59748.0,19.2813,19.3157,19.2556,19.3071,59748.0
2019-12-27 15:00:00,22.46,22.47,22.43,22.45,64606.0,19.2985,19.3071,19.2727,19.2899,64606.0
2019-12-27 15:30:00,22.45,22.48,22.36,22.41,176258.0,19.2899,19.3157,19.2126,19.2556,176258.0
2019-12-30 09:30:00,22.41,22.56,22.39,22.54,281624.0,19.2556,19.3844,19.2384,19.3673,281624.0
2019-12-30 10:00:00,22.54,22.57,22.5,22.55,308662.0,19.3673,19.393,19.3329,19.3758,308662.0
2019-12-30 10:30:00,22.55,22.6,22.48,22.59,306339.0,19.3758,19.4188,19.3157,19.4102,306339.0
2019-12-30 11:00:00,22.59,22.68,22.58,22.66,134433.0,19.4102,19.4876,19.4016,19.4704,134433.0
2019-12-30 11:30:00,22.65,22.7,22.56,22.68,107066.0,19.4618,19.5047,19.3844,19.4876,107066.0
2019-12-30 12:00:00,22.69,22.77,22.68,22.77,70672.0,19.4961,19.5649,19.4876,19.5649,70672.0
2019-12-30 12:30:00,22.77,22.78,22.75,22.76,64972.0,19.5649,19.5735,19.5477,19.5563,64972.0
2019-12-30 13:00:00,22.76,22.85,22.75,22.82,79837.0,19.5563,19.6336,19.5477,19.6078,79837.0
2019-12-30 13:30:00,22.82,22.84,22.79,22.8,49203.0,19.6078,19.625,19.5821,19.5907,49203.0
2019-12-30 14:00:00,22.79,22.79,22.66,22.68,41159.0,19.5821,19.5821,19.4704,19.4876,41159.0
2019-12-30 14:30:00,22.67,22.7,22.65,22.67,54707.0,19.479,19.5047,19.4618,19.479,54707.0
2019-12-30 15:00:00,22.67,22.72,22.64,22.72,141542.0,19.479,19.5219,19.4532,19.5219,141542.0
2019-12-30 15:30:00,22.72,22.73,22.59,22.62,188051.0,19.5219,19.5305,19.4102,19.436,188051.0
2019-12-31 09:30:00,22.51,22.67,22.38,22.64,114622.0,19.3415,19.479,19.2298,19.4532,114622.0
2019-12-31 10:00:00,22.63,22.72,22.58,22.63,87862.0,19.4446,19.5219,19.4016,19.4446,87862.0
2019-12-31 10:30:00,22.63,22.67,22.62,22.64,64553.0,19.4446,19.479,19.436,19.4532,64553.0
2019-12-31 11:00:00,22.63,22.66,22.6,22.63,79175.0,19.4446,19.4704,19.4188,19.4446,79175.0
2019-12-31 11:30:00,22.62,22.69,22.58,22.67,72030.0,19.436,19.4961,19.4016,19.479,72030.0
2019-12-31 12:00:00,22.67,22.69,22.62,22.69,49211.0,19.479,19.4961,19.436,19.4961,49211.0
2019-12-31 12:30:00,22.69,22.71,22.65,22.66,38268.0,19.4961,19.5133,19.4618,19.4704,38268.0
2019-12-31 13:00:00,22.66,22.69,22.62,22.66,78680.0,19.4704,19.4961,19.436,19.4704,78680.0
2019-12-31 13:30:00,22.67,22.68,22.64,22.67,39419.0,19.479,19.4876,19.4532,19.479,39419.0
2019-12-31 14:00:00,22.67,22.69,22.64,22.65,52247.0,19.479,19.4961,19.4532,19.4618,52247.0
2019-12-31 14:30:00,22.64,22.66,22.62,22.64,35209.0,19.4532,19.4704,19.436,19.4532,35209.0
2019-12-31 15:00:00,22.64,22.69,22.63,22.69,64699.0,19.4532,19.4961,19.4446,19.4961,64699.0
2019-12-31 15:30:00,22.69,22.69,22.63,22.64,214319.0,19.4961,19.4961,19.4446,19.4532,214319.0
2020-01-02 09:30:00,22.75,22.87,22.71,22.82,284795.0,19.5477,19.6508,19.5133,19.6078,284795.0
2020-01-02 10:00:00,22.83,22.83,22.63,22.67,73475.0,19.6164,19.6164,19.4446,19.479,73475.0
2020-01-02 10:30:00,22.67,22.79,22.64,22.76,54445.0,19.479,19.5821,19.4532,19.5563,54445.0
2020-01-02 11:00:00,22.77,22.78,22.61,22.62,63465.0,19.5649,19.5735,19.4274,19.436,63465.0
2020-01-02 11:30:00,22.63,22.63,22.56,22.61,83197.0,19.4446,19.4446,19.3844,19.4274,83197.0
2020-01-02 12:00:00,22.61,22.66,22.6,22.65,46869.0,19.4274,19.4704,19.4188,19.4618,46869.0
2020-01-02 12:30:00,22.65,22.7,22.62,22.63,107288.0,19.4618,19.5047,19.436,19.4446,107288.0
2020-01-02 13:00:00,22.62,22.63,22.58,22.59,56016.0,19.436,19.4446,19.4016,19.4102,56016.0
2020-01-02 13:30:00,22.59,22.61,22.53,22.55,36204.0,19.4102,19.4274,19.3587,19.3758,36204.0
2020-01-02 14:00:00,22.55,22.56,22.51,22.53,39971.0,19.3758,19.3844,19.3415,19.3587,39971.0
2020-01-02 14:30:00,22.52,22.55,22.5,22.55,41874.0,19.3501,19.3758,19.3329,19.3758,41874.0
2020-01-02 15:00:00,22.55,22.59,22.54,22.58,50353.0,19.3758,19.4102,19.3673,19.4016,50353.0
2020-01-02 15:30:00,22.58,22.63,22.57,22.62,131233.0,19.4016,19.4446,19.393,19.436,131233.0
2020-01-03 09:30:00,22.82,23.05,22.82,22.97,236510.0,19.6078,19.8055,19.6078,19.7367,236510.0
2020-01-03 10:00:00,22.96,22.99,22.91,22.92,107432.0,19.7281,19.7539,19.6852,19.6938,107432.0
2020-01-03 10:30:00,22.92,22.95,22.88,22.91,97638.0,19.6938,19.7195,19.6594,19.6852,97638.0
2020-01-03 11:00:00,22.91,22.93,22.84,22.85,110539.0,19.6852,19.7024,19.625,19.6336,110539.0
2020-01-03 11:30:00,22.85,22.89,22.82,22.84,105856.0,19.6336,19.668,19.6078,19.625,105856.0
2020-01-03 12:00:00,22.84,22.87,22.82,22.83,36553.0,19.625,19.6508,19.6078,19.6164,36553.0
2020-01-03 12:30:00,22.83,22.88,22.82,22.87,47153.0,19.6164,19.6594,19.6078,19.6508,47153.0
2020-01-03 13:00:00,22.86,22.91,22.86,22.89,78217.0,19.6422,19.6852,19.6422,19.668,78217.0
2020-01-03 13:30:00,22.89,23.02,22.86,23.02,153061.0,19.668,19.7797,19.6422,19.7797,153061.0
2020-01-03 14:00:00,23.02,23.05,22.99,23.02,149056.0,19.7797,19.8055,19.7539,19.7797,149056.0
2020-01-03 14:30:00,23.02,23.02,22.97,23.0,55115.0,19.7797,19.7797,19.7367,19.7625,55115.0
2020-01-03 15:00:00,23.0,23.02,22.98,23.0,68111.0,19.7625,19.7797,19.7453,19.7625,68111.0
2020-01-03 15:30:00,22.99,23.04,22.97,23.02,267033.0,19.7539,19.7969,19.7367,19.7797,267033.0
2020-01-06 09:30:00,22.97,23.05,22.93,22.96,149904.0,19.7367,19.8055,19.7024,19.7281,149904.0
2020-01-06 10:00:00,22.96,23.0,22.92,23.0,130132.0,19.7281,19.7625,19.6938,19.7625,130132.0
2020-01-06 10:30:00,23.01,23.06,22.97,23.0,84664.0,19.7711,19.8141,19.7367,19.7625,84664.0
2020-01-06 11:00:00,23.0,23.04,22.99,22.99,77053.0,19.7625,19.7969,19.7539,19.7539,77053.0
2020-01-06 11:30:00,23.0,23.03,22.95,22.97,159795.0,19.7625,19.7883,19.7195,19.7367,159795.0
2020-01-06 12:00:00,22.96,23.0,22.92,22.93,46490.0,19.7281,19.7625,19.6938,19.7024,46490.0
2020-01-06 12:30:00,22.92,22.96,22.89,22.95,37473.0,19.6938,19.7281,19.668,19.7195,37473.0
2020-01-06 13:00:00,22.94,23.0,22.94,22.99,27612.0,19.711,19.7625,19.711,19.7539,27612.0
2020-01-06 13:30:00,22.98,23.01,22.97,23.0,59268.0,19.7453,19.7711,19.7367,19.7625,59268.0
2020-01-06 14:00:00,22.99,23.06,22.99,23.03,66371.0,19.7539,19.8141,19.7539,19.7883,66371.0
2020-01-06 14:30:00,23.03,23.1,23.02,23.1,90789.0,19.7883,19.8484,19.7797,19.8484,90789.0
2020-01-06 15:00:00,23.1,23.2,23.08,23.14,296703.0,19.8484,19.9344,19.8312,19.8828,296703.0
2020-01-06 15:30:00,23.14,23.18,23.12,23.17,439081.0,19.8828,19.9172,19.8656,19.9086,439081.0
2020-01-07 09:30:00,23.5,23.54,23.34,23.39,368092.0,20.1921,20.2265,20.0546,20.0976,368092.0
2020-01-07 10:00:00,23.4,23.5,23.37,23.5,179865.0,20.1062,20.1921,20.0804,20.1921,179865.0
2020-01-07 10:30:00,23.5,23.52,23.42,23.42,167018.0,20.1921,20.2093,20.1234,20.1234,167018.0
2020-01-07 11:00:00,23.41,23.45,23.33,23.36,272918.0,20.1148,20.1492,20.0461,20.0718,272918.0
2020-01-07 11:30:00,23.36,23.37,23.16,23.2,248531.0,20.0718,20.0804,19.9,19.9344,248531.0
2020-01-07 12:00:00,23.2,23.31,23.19,23.3,289545.0,19.9344,20.0289,19.9258,20.0203,289545.0
2020-01-07 12:30:00,23.3,23.36,23.29,23.33,108382.0,20.0203,20.0718,20.0117,20.0461,108382.0
2020-01-07 13:00:00,23.33,23.41,23.33,23.41,111297.0,20.0461,20.1148,20.0461,20.1148,111297.0
2020-01-07 13:30:00,23.41,23.45,23.39,23.45,77713.0,20.1148,20.1492,20.0976,20.1492,77713.0
2020-01-07 14:00:00,23.45,23.48,23.38,23.46,104681.0,20.1492,20.1749,20.089,20.1578,104681.0
2020-01-07 14:30:00,23.46,23.49,23.44,23.47,70851.0,20.1578,20.1835,20.1406,20.1663,70851.0
2020-01-07 15:00:00,23.46,23.48,23.43,23.46,100805.0,20.1578,20.1749,20.132,20.1578,100805.0
2020-01-07 15:30:00,23.46,23.47,23.38,23.39,238212.0,20.1578,20.1663,20.089,20.0976,238212.0
2020-01-08 09:30:00,23.35,23.38,23.22,23.27,278557.0,20.0632,20.089,19.9515,19.9945,278557.0
2020-01-08 10:00:00,23.26,23.27,23.19,23.23,166243.0,19.9859,19.9945,19.9258,19.9601,166243.0
2020-01-08 10:30:00,23.24,23.3,23.15,23.3,270348.0,19.9687,20.0203,19.8914,20.0203,270348.0
2020-01-08 11:00:00,23.29,23.3,23.18,23.24,223824.0,20.0117,20.0203,19.9172,19.9687,223824.0
2020-01-08 11:30:00,23.24,23.27,23.17,23.2,246783.0,19.9687,19.9945,19.9086,19.9344,246783.0
2020-01-08 12:00:00,23.2,23.26,23.17,23.26,71101.0,19.9344,19.9859,19.9086,19.9859,71101.0
2020-01-08 12:30:00,23.26,23.31,23.24,23.29,103911.0,19.9859,20.0289,19.9687,20.0117,103911.0
2020-01-08 13:00:00,23.29,23.3,23.22,23.24,108297.0,20.0117,20.0203,19.9515,19.9687,108297.0
2020-01-08 13:30:00,23.24,23.26,23.15,23.18,762617.0,19.9687,19.9859,19.8914,19.9172,762617.0
2020-01-08 14:00:00,23.18,23.23,23.17,23.21,114501.0,19.9172,19.9601,19.9086,19.9429,114501.0
2020-01-08 14:30:00,23.21,23.27,23.2,23.23,62181.0,19.9429,19.9945,19.9344,19.9601,62181.0
2020-01-08 15:00:00,23.23,23.27,23.22,23.24,77037.0,19.9601,19.9945,19.9515,19.9687,77037.0
2020-01-08 15:30:00,23.24,23.24,23.18,23.21,306026.0,19.9687,19.9687,19.9172,19.9429,306026.0
2020-01-09 09:30:00,23.26,23.31,23.23,23.28,211881.0,19.9859,20.0289,19.9601,20.0031,211881.0
2020-01-09 10:00:00,23.28,23.29,23.15,23.19,239298.0,20.0031,20.0117,19.8914,19.9258,239298.0
2020-01-09 10:30:00,23.19,23.26,23.13,23.26,124808.0,19.9258,19.9859,19.8742,19.9859,124808.0
2020-01-09 11:00:00,23.25,23.26,23.17,23.21,83284.0,19.9773,19.9859,19.9086,19.9429,83284.0
2020-01-09 11:30:00,23.21,23.29,23.21,23.29,100997.0,19.9429,20.0117,19.9429,20.0117,100997.0
2020-01-09 12:00:00,23.29,23.33,23.26,23.27,83403.0,20.0117,20.0461,19.9859,19.9945,83403.0
2020-01-09 12:30:00,23.27,23.38,23.25,23.37,97206.0,19.9945,20.089,19.9773,20.0804,97206.0
2020-01-09 13:00:00,23.37,23.41,23.35,23.39,81290.0,20.0804,20.1148,20.0632,20.0976,81290.0
2020-01-09 13:30:00,23.39,23.4,23.33,23.35,77788.0,20.0976,20.1062,20.0461,20.0632,77788.0
2020-01-09 14:00:00,23.35,23.45,23.35,23.43,69094.0,20.0632,20.1492,20.0632,20.132,69094.0
2020-01-09 14:30:00,23.43,23.53,23.43,23.49,83598.0,20.132,20.2179,20.132,20.1835,83598.0
2020-01-09 15:00:00,23.48,23.5,23.44,23.46,88087.0,20.1749,20.1921,20.1406,20.1578,88087.0
2020-01-09 15:30:00,23.46,23.51,23.45,23.48,291762.0,20.1578,20.2007,20.1492,20.1749,291762.0
2020-01-10 09:30:00,23.23,23.23,23.09,23.19,173160.0,19.9601,19.9601,19.8398,19.9258,173160.0
2020-01-10 10:00:00,23.19,23.2,23.14,23.2,78959.0,19.9258,19.9344,19.8828,19.9344,78959.0
2020-01-10 10:30:00,23.2,23.22,23.16,23.17,92123.0,19.9344,19.9515,19.9,19.9086,92123.0
2020-01-10 11:00:00,23.16,23.17,23.07,23.08,95703.0,19.9,19.9086,19.8227,19.8312,95703.0
2020-01-10 11:30:00,23.07,23.11,23.05,23.09,195059.0,19.8227,19.857,19.8055,19.8398,195059.0
2020-01-10 12:00:00,23.09,23.15,23.04,23.14,182947.0,19.8398,19.8914,19.7969,19.8828,182947.0
2020-01-10 12:30:00,23.14,23.16,23.09,23.11,246778.0,19.8828,19.9,19.8398,19.857,246778.0
2020-01-10 13:00:00,23.1,23.16,23.08,23.16,63877.0,19.8484,19.9,19.8312,19.9,63877.0
2020-01-10 13:30:00,23.15,23.15,23.1,23.11,73906.0,19.8914,19.8914,19.8484,19.857,73906.0
2020-01-10 14:00:00,23.1,23.12,23.07,23.09,105074.0,19.8484,19.8656,19.8227,19.8398,105074.0
2020-01-10 14:30:00,23.09,23.17,23.08,23.13,76680.0,19.8398,19.9086,19.8312,19.8742,76680.0
2020-01-10 15:00:00,23.13,23.13,23.08,23.11,163078.0,19.8742,19.8742,19.8312,19.857,163078.0
2020-01-10 15:30:00,23.12,23.15,23.08,23.13,439280.0,19.8656,19.8914,19.8312,19.8742,439280.0
2020-01-13 09:30:00,23.02,23.02,22.88,22.96,165704.0,19.7797,19.7797,19.6594,19.7281,165704.0
2020-01-13 10:00:00,22.97,22.99,22.89,22.91,95715.0,19.7367,19.7539,19.668,19.6852,95715.0
2020-01-13 10:30:00,22.92,23.07,22.89,23.01,115858.0,19.6938,19.8227,19.668,19.7711,115858.0
2020-01-13 11:00:00,23.01,23.1,22.98,23.1,118173.0,19.7711,19.8484,19.7453,19.8484,118173.0
2020-01-13 11:30:00,23.1,23.12,23.07,23.09,67319.0,19.8484,19.8656,19.8227,19.8398,67319.0
2020-01-13 12:00:00,23.09,23.11,23.05,23.05,84550.0,19.8398,19.857,19.8055,19.8055,84550.0
2020-01-13 12:30:00,23.05,23.06,23.02,23.05,48494.0,19.8055,19.8141,19.7797,19.8055,48494.0
2020-01-13 13:00:00,23.05,23.1,23.04,23.08,53692.0,19.8055,19.8484,19.7969,19.8312,53692.0
2020-01-13 13:30:00,23.07,23.1,23.06,23.09,75990.0,19.8227,19.8484,19.8141,19.8398,75990.0
2020-01-13 14:00:00,23.1,23.12,23.07,23.1,53065.0,19.8484,19.8656,19.8227,19.8484,53065.0
2020-01-13 14:30:00,23.1,23.13,23.09,23.11,56379.0,19.8484,19.8742,19.8398,19.857,56379.0
2020-01-13 15:00:00,23.11,23.11,23.06,23.07,107790.0,19.857,19.857,19.8141,19.8227,107790.0
2020-01-13 15:30:00,23.06,23.1,23.06,23.1,200112.0,19.8141,19.8484,19.8141,19.8484,200112.0
2020-01-14 09:30:00,22.65,22.74,22.54,22.55,247789.0,19.4618,19.5391,19.3673,19.3758,247789.0
2020-01-14 10:00:00,22.55,22.55,22.47,22.55,249893.0,19.3758,19.3758,19.3071,19.3758,249893.0
2020-01-14 10:30:00,22.56,22.61,22.52,22.55,197328.0,19.3844,19.4274,19.3501,19.3758,197328.0
2020-01-14 11:00:00,22.55,22.59,22.51,22.57,295817.0,19.3758,19.4102,19.3415,19.393,295817.0
2020-01-14 11:30:00,22.57,22.72,22.56,22.71,135304.0,19.393,19.5219,19.3844,19.5133,135304.0
2020-01-14 12:00:00,22.71,22.74,22.69,22.71,85784.0,19.5133,19.5391,19.4961,19.5133,85784.0
2020-01-14 12:30:00,22.72,22.73,22.69,22.71,53536.0,19.5219,19.5305,19.4961,19.5133,53536.0
2020-01-14 13:00:00,22.71,22.75,22.69,22.73,88295.0,19.5133,19.5477,19.4961,19.5305,88295.0
2020-01-14 13:30:00,22.74,22.77,22.66,22.73,152006.0,19.5391,19.5649,19.4704,19.5305,152006.0
2020-01-14 14:00:00,22.73,22.74,22.67,22.74,100562.0,19.5305,19.5391,19.479,19.5391,100562.0
2020-01-14 14:30:00,22.73,22.81,22.73,22.76,44158.0,19.5305,19.5993,19.5305,19.5563,44158.0
2020-01-14 15:00:00,22.77,22.78,22.73,22.75,67886.0,19.5649,19.5735,19.5305,19.5477,67886.0
2020-01-14 15:30:00,22.75,22.82,22.74,22.82,344475.0,19.5477,19.6078,19.5391,19.6078,344475.0
2020-01-15 09:30:00,22.51,22.64,22.47,22.6,225025.0,19.3415,19.4532,19.3071,19.4188,225025.0
2020-01-15 10:00:00,22.6,22.61,22.5,22.51,249192.0,19.4188,19.4274,19.3329,19.3415,249192.0
2020-01-15 10:30:00,22.52,22.53,22.42,22.43,121160.0,19.3501,19.3587,19.2641,19.2727,121160.0
2020-01-15 11:00:00,22.43,22.57,22.42,22.57,112386.0,19.2727,19.393,19.2641,19.393,112386.0
2020-01-15 11:30:00,22.57,22.67,22.55,22.61,130852.0,19.393,19.479,19.3758,19.4274,130852.0
2020-01-15 12:00:00,22.61,22.69,22.59,22.67,142646.0,19.4274,19.4961,19.4102,19.479,142646.0
2020-01-15 12:30:00,22.67,22.73,22.61,22.65,162506.0,19.479,19.5305,19.4274,19.4618,162506.0
2020-01-15 13:00:00,22.64,22.66,22.64,22.65,148948.0,19.4532,19.4704,19.4532,19.4618,148948.0
2020-01-15 13:30:00,22.64,22.65,22.59,22.6,342612.0,19.4532,19.4618,19.4102,19.4188,342612.0
2020-01-15 14:00:00,22.61,22.61,22.56,22.6,126398.0,19.4274,19.4274,19.3844,19.4188,126398.0
2020-01-15 14:30:00,22.59,22.6,22.53,22.54,121087.0,19.4102,19.4188,19.3587,19.3673,121087.0
2020-01-15 15:00:00,22.54,22.56,22.48,22.49,232780.0,19.3673,19.3844,19.3157,19.3243,232780.0
2020-01-15 15:30:00,22.49,22.53,22.48,22.5,401913.0,19.3243,19.3587,19.3157,19.3329,401913.0
2020-01-16 09:30:00,22.56,22.7,22.53,22.54,159085.0,19.3844,19.5047,19.3587,19.3673,159085.0
2020-01-16 10:00:00,22.54,22.57,22.48,22.53,105056.0,19.3673,19.393,19.3157,19.3587,105056.0
2020-01-16 10:30:00,22.53,22.61,22.53,22.6,101600.0,19.3587,19.4274,19.3587,19.4188,101600.0
2020-01-16 11:00:00,22.59,22.66,22.55,22.66,104142.0,19.4102,19.4704,19.3758,19.4704,104142.0
2020-01-16 11:30:00,22.66,22.68,22.62,22.64,37057.0,19.4704,19.4876,19.436,19.4532,37057.0
2020-01-16 12:00:00,22.65,22.67,22.63,22.65,56668.0,19.4618,19.479,19.4446,19.4618,56668.0
2020-01-16 12:30:00,22.65,22.66,22.62,22.64,79933.0,19.4618,19.4704,19.436,19.4532,79933.0
2020-01-16 13:00:00,22.64,22.68,22.63,22.66,74800.0,19.4532,19.4876,19.4446,19.4704,74800.0
2020-01-16 13:30:00,22.66,22.66,22.62,22.63,68893.0,19.4704,19.4704,19.436,19.4446,68893.0
2020-01-16 14:00:00,22.64,22.64,22.58,22.59,145453.0,19.4532,19.4532,19.4016,19.4102,145453.0
2020-01-16 14:30:00,22.59,22.64,22.58,22.61,50149.0,19.4102,19.4532,19.4016,19.4274,50149.0
2020-01-16 15:00:00,22.6,22.63,22.59,22.61,58339.0,19.4188,19.4446,19.4102,19.4274,58339.0
2020-01-16 15:30:00,22.61,22.67,22.6,22.65,177034.0,19.4274,19.479,19.4188,19.4618,177034.0
2020-01-17 09:30:00,22.79,22.86,22.71,22.72,216303.0,19.5821,19.6422,19.5133,19.5219,216303.0
2020-01-17 10:00:00,22.72,22.8,22.7,22.77,126963.0,19.5219,19.5907,19.5047,19.5649,126963.0
2020-01-17 10:30:00,22.76,22.79,22.66,22.77,125199.0,19.5563,19.5821,19.4704,19.5649,125199.0
2020-01-17 11:00:00,22.76,22.77,22.68,22.73,91584.0,19.5563,19.5649,19.4876,19.5305,91584.0
2020-01-17 11:30:00,22.72,22.85,22.71,22.83,90746.0,19.5219,19.6336,19.5133,19.6164,90746.0
2020-01-17 12:00:00,22.83,22.83,22.76,22.77,55048.0,19.6164,19.6164,19.5563,19.5649,55048.0
2020-01-17 12:30:00,22.77,22.79,22.73,22.79,75233.0,19.5649,19.5821,19.5305,19.5821,75233.0
2020-01-17 13:00:00,22.79,22.85,22.76,22.83,69430.0,19.5821,19.6336,19.5563,19.6164,69430.0
2020-01-17 13:30:00,22.83,22.88,22.82,22.85,218378.0,19.6164,19.6594,19.6078,19.6336,218378.0
2020-01-17 14:00:00,22.85,22.85,22.72,22.75,260002.0,19.6336,19.6336,19.5219,19.5477,260002.0
2020-01-17 14:30:00,22.75,22.81,22.73,22.81,88726.0,19.5477,19.5993,19.5305,19.5993,88726.0
2020-01-17 15:00:00,22.81,22.82,22.76,22.82,143426.0,19.5993,19.6078,19.5563,19.6078,143426.0
2020-01-17 15:30:00,22.81,22.86,22.8,22.8,284455.0,19.5993,19.6422,19.5907,19.5907,284455.0
2020-01-21 09:30:00,22.7,22.72,22.56,22.64,188622.0,19.5047,19.5219,19.3844,19.4532,188622.0
2020-01-21 10:00:00,22.64,22.69,22.57,22.64,97556.0,19.4532,19.4961,19.393,19.4532,97556.0
2020-01-21 10:30:00,22.64,22.71,22.6,22.67,130665.0,19.4532,19.5133,19.4188,19.479,130665.0
2020-01-21 11:00:00,22.67,22.69,22.6,22.63,93470.0,19.479,19.4961,19.4188,19.4446,93470.0
2020-01-21 11:30:00,22.63,22.7,22.61,22.67,79141.0,19.4446,19.5047,19.4274,19.479,79141.0
2020-01-21 12:00:00,22.67,22.71,22.65,22.69,53897.0,19.479,19.5133,19.4618,19.4961,53897.0
2020-01-21 12:30:00,22.69,22.72,22.67,22.7,68404.0,19.4961,19.5219,19.479,19.5047,68404.0
2020-01-21 13:00:00,22.7,22.71,22.6,22.61,56802.0,19.5047,19.5133,19.4188,19.4274,56802.0
2020-01-21 13:30:00,22.61,22.63,22.55,22.55,69125.0,19.4274,19.4446,19.3758,19.3758,69125.0
2020-01-21 14:00:00,22.55,22.61,22.53,22.6,146042.0,19.3758,19.4274,19.3587,19.4188,146042.0
2020-01-21 14:30:00,22.6,22.66,22.58,22.64,135398.0,19.4188,19.4704,19.4016,19.4532,135398.0
2020-01-21 15:00:00,22.65,22.68,22.64,22.67,160627.0,19.4618,19.4876,19.4532,19.479,160627.0
2020-01-21 15:30:00,22.67,22.7,22.65,22.65,454362.0,19.479,19.5047,19.4618,19.4618,454362.0
2020-01-22 09:30:00,22.38,22.52,22.3,22.5,344878.0,19.2298,19.3501,19.161,19.3329,344878.0
2020-01-22 10:00:00,22.5,22.54,22.46,22.48,173512.0,19.3329,19.3673,19.2985,19.3157,173512.0
2020-01-22 10:30:00,22.48,22.55,22.46,22.53,121748.0,19.3157,19.3758,19.2985,19.3587,121748.0
2020-01-22 11:00:00,22.53,22.57,22.47,22.47,116812.0,19.3587,19.393,19.3071,19.3071,116812.0
2020-01-22 11:30:00,22.46,22.55,22.44,22.55,96061.0,19.2985,19.3758,19.2813,19.3758,96061.0
2020-01-22 12:00:00,22.54,22.56,22.49,22.5,78677.0,19.3673,19.3844,19.3243,19.3329,78677.0
2020-01-22 12:30:00,22.5,22.61,22.49,22.59,452781.0,19.3329,19.4274,19.3243,19.4102,452781.0
2020-01-22 13:00:00,22.59,22.6,22.53,22.55,139896.0,19.4102,19.4188,19.3587,19.3758,139896.0
2020-01-22 13:30:00,22.55,22.63,22.55,22.58,73853.0,19.3758,19.4446,19.3758,19.4016,73853.0
2020-01-22 14:00:00,22.58,22.62,22.57,22.61,81036.0,19.4016,19.436,19.393,19.4274,81036.0
2020-01-22 14:30:00,22.61,22.63,22.59,22.6,156222.0,19.4274,19.4446,19.4102,19.4188,156222.0
2020-01-22 15:00:00,22.6,22.61,22.54,22.57,175559.0,19.4188,19.4274,19.3673,19.393,175559.0
2020-01-22 15:30:00,22.57,22.62,22.55,22.62,433631.0,19.393,19.436,19.3758,19.436,433631.0
2020-01-23 09:30:00,22.43,22.46,22.17,22.27,372432.0,19.2727,19.2985,19.0493,19.1353,372432.0
2020-01-23 10:00:00,22.26,22.35,22.23,22.31,119024.0,19.1267,19.204,19.1009,19.1696,119024.0
2020-01-23 10:30:00,22.31,22.33,22.27,22.33,72403.0,19.1696,19.1868,19.1353,19.1868,72403.0
2020-01-23 11:00:00,22.33,22.39,22.27,22.31,111206.0,19.1868,19.2384,19.1353,19.1696,111206.0
2020-01-23 11:30:00,22.31,22.35,22.27,22.32,87451.0,19.1696,19.204,19.1353,19.1782,87451.0
2020-01-23 12:00:00,22.32,22.36,22.25,22.34,87499.0,19.1782,19.2126,19.1181,19.1954,87499.0
2020-01-23 12:30:00,22.34,22.39,22.33,22.37,68303.0,19.1954,19.2384,19.1868,19.2212,68303.0
2020-01-23 13:00:00,22.36,22.4,22.33,22.39,152120.0,19.2126,19.247,19.1868,19.2384,152120.0
2020-01-23 13:30:00,22.39,22.42,22.36,22.41,169888.0,19.2384,19.2641,19.2126,19.2556,169888.0
2020-01-23 14:00:00,22.41,22.51,22.4,22.49,154999.0,19.2556,19.3415,19.247,19.3243,154999.0
2020-01-23 14:30:00,22.49,22.6,22.49,22.55,215443.0,19.3243,19.4188,19.3243,19.3758,215443.0
2020-01-23 15:00:00,22.55,22.57,22.49,22.57,227058.0,19.3758,19.393,19.3243,19.393,227058.0
2020-01-23 15:30:00,22.57,22.61,22.54,22.6,687336.0,19.393,19.4274,19.3673,19.4188,687336.0
2020-01-24 09:30:00,22.67,22.7,22.55,22.68,203482.0,19.479,19.5047,19.3758,19.4876,203482.0
2020-01-24 10:00:00,22.68,22.68,22.57,22.57,198012.0,19.4876,19.4876,19.393,19.393,198012.0
2020-01-24 10:30:00,22.58,22.62,22.53,22.55,205491.0,19.4016,19.436,19.3587,19.3758,205491.0
2020-01-24 11:00:00,22.55,22.61,22.54,22.57,105812.0,19.3758,19.4274,19.3673,19.393,105812.0
2020-01-24 11:30:00,22.58,22.6,22.51,22.54,72511.0,19.4016,19.4188,19.3415,19.3673,72511.0
2020-01-24 12:00:00,22.54,22.54,22.39,22.42,83825.0,19.3673,19.3673,19.2384,19.2641,83825.0
2020-01-24 12:30:00,22.42,22.5,22.4,22.46,53324.0,19.2641,19.3329,19.247,19.2985,53324.0
2020-01-24 13:00:00,22.45,22.51,22.42,22.46,312112.0,19.2899,19.3415,19.2641,19.2985,312112.0
2020-01-24 13:30:00,22.46,22.53,22.44,22.48,164195.0,19.2985,19.3587,19.2813,19.3157,164195.0
2020-01-24 14:00:00,22.47,22.48,22.39,22.43,88994.0,19.3071,19.3157,19.2384,19.2727,88994.0
2020-01-24 14:30:00,22.43,22.52,22.42,22.52,107144.0,19.2727,19.3501,19.2641,19.3501,107144.0
2020-01-24 15:00:00,22.51,22.65,22.51,22.64,147604.0,19.3415,19.4618,19.3415,19.4532,147604.0
2020-01-24 15:30:00,22.64,22.65,22.53,22.6,272354.0,19.4532,19.4618,19.3587,19.4188,272354.0
2020-01-27 09:30:00,21.64,21.84,21.64,21.82,402644.0,18.5939,18.7658,18.5939,18.7486,402644.0
2020-01-27 10:00:00,21.82,21.84,21.65,21.67,211155.0,18.7486,18.7658,18.6025,18.6197,211155.0
2020-01-27 10:30:00,21.69,21.69,21.46,21.51,122522.0,18.6369,18.6369,18.4393,18.4822,122522.0
2020-01-27 11:00:00,21.5,21.54,21.46,21.47,128039.0,18.4736,18.508,18.4393,18.4479,128039.0
2020-01-27 11:30:00,21.47,21.52,21.4,21.4,123270.0,18.4479,18.4908,18.3877,18.3877,123270.0
2020-01-27 12:00:00,21.4,21.45,21.38,21.43,112528.0,18.3877,18.4307,18.3705,18.4135,112528.0
2020-01-27 12:30:00,21.44,21.46,21.4,21.41,64656.0,18.4221,18.4393,18.3877,18.3963,64656.0
2020-01-27 13:00:00,21.41,21.52,21.41,21.52,66785.0,18.3963,18.4908,18.3963,18.4908,66785.0
2020-01-27 13:30:00,21.52,21.58,21.49,21.49,89300.0,18.4908,18.5424,18.4651,18.4651,89300.0
2020-01-27 14:00:00,21.5,21.51,21.45,21.48,78269.0,18.4736,18.4822,18.4307,18.4565,78269.0
2020-01-27 14:30:00,21.49,21.5,21.44,21.45,78635.0,18.4651,18.4736,18.4221,18.4307,78635.0
2020-01-27 15:00:00,21.45,21.49,21.41,21.46,134462.0,18.4307,18.4651,18.3963,18.4393,134462.0
2020-01-27 15:30:00,21.46,21.48,21.41,21.41,541879.0,18.4393,18.4565,18.3963,18.3963,541879.0
2020-01-28 09:30:00,21.49,21.52,21.35,21.48,184031.0,18.4651,18.4908,18.3448,18.4565,184031.0
2020-01-28 10:00:00,21.49,21.74,21.49,21.69,209334.0,18.4651,18.6799,18.4651,18.6369,209334.0
2020-01-28 10:30:00,21.69,21.81,21.67,21.8,262230.0,18.6369,18.74,18.6197,18.7314,262230.0
2020-01-28 11:00:00,21.8,21.81,21.7,21.73,129603.0,18.7314,18.74,18.6455,18.6713,129603.0
2020-01-28 11:30:00,21.73,21.78,21.7,21.78,86144.0,18.6713,18.7142,18.6455,18.7142,86144.0
2020-01-28 12:00:00,21.78,21.78,21.7,21.73,80793.0,18.7142,18.7142,18.6455,18.6713,80793.0
2020-01-28 12:30:00,21.72,21.72,21.66,21.68,75990.0,18.6627,18.6627,18.6111,18.6283,75990.0
2020-01-28 13:00:00,21.68,21.74,21.64,21.72,180027.0,18.6283,18.6799,18.5939,18.6627,180027.0
2020-01-28 13:30:00,21.72,21.72,21.67,21.68,75544.0,18.6627,18.6627,18.6197,18.6283,75544.0
2020-01-28 14:00:00,21.68,21.74,21.67,21.71,87215.0,18.6283,18.6799,18.6197,18.6541,87215.0
2020-01-28 14:30:00,21.71,21.74,21.67,21.68,75866.0,18.6541,18.6799,18.6197,18.6283,75866.0
2020-01-28 15:00:00,21.68,21.7,21.65,21.7,112274.0,18.6283,18.6455,18.6025,18.6455,112274.0
2020-01-28 15:30:00,21.7,21.71,21.65,21.68,260219.0,18.6455,18.6541,18.6025,18.6283,260219.0
2020-01-29 09:30:00,22.03,22.07,21.94,21.99,238979.0,18.929,18.9634,18.8517,18.8947,238979.0
2020-01-29 10:00:00,21.98,21.98,21.83,21.96,147794.0,18.8861,18.8861,18.7572,18.8689,147794.0
2020-01-29 10:30:00,21.96,21.99,21.87,21.96,253294.0,18.8689,18.8947,18.7916,18.8689,253294.0
2020-01-29 11:00:00,21.96,22.06,21.94,22.05,122322.0,18.8689,18.9548,18.8517,18.9462,122322.0
2020-01-29 11:30:00,22.05,22.1,21.99,22.07,112872.0,18.9462,18.9892,18.8947,18.9634,112872.0
2020-01-29 12:00:00,22.07,22.08,21.92,21.94,218147.0,18.9634,18.972,18.8345,18.8517,218147.0
2020-01-29 12:30:00,21.95,21.96,21.93,21.93,48302.0,18.8603,18.8689,18.8431,18.8431,48302.0
2020-01-29 13:00:00,21.93,21.93,21.87,21.91,65554.0,18.8431,18.8431,18.7916,18.8259,65554.0
2020-01-29 13:30:00,21.91,21.92,21.81,21.89,68188.0,18.8259,18.8345,18.74,18.8088,68188.0
2020-01-29 14:00:00,21.94,21.97,21.85,21.87,50430.0,18.8517,18.8775,18.7744,18.7916,50430.0
2020-01-29 14:30:00,21.87,21.88,21.85,21.88,65559.0,18.7916,18.8002,18.7744,18.8002,65559.0
2020-01-29 15:00:00,21.88,21.91,21.84,21.89,130076.0,18.8002,18.8259,18.7658,18.8088,130076.0
2020-01-29 15:30:00,21.89,21.9,21.82,21.82,334360.0,18.8088,18.8173,18.7486,18.7486,334360.0
2020-01-30 09:30:00,21.1,21.32,21.1,21.26,562502.0,18.13,18.319,18.13,18.2674,562502.0
2020-01-30 10:00:00,21.26,21.3,21.14,21.22,407649.0,18.2674,18.3018,18.1643,18.2331,407649.0
2020-01-30 10:30:00,21.21,21.23,21.01,21.04,217874.0,18.2245,18.2417,18.0526,18.0784,217874.0
2020-01-30 11:00:00,21.03,21.13,21.02,21.07,248047.0,18.0698,18.1557,18.0612,18.1042,248047.0
2020-01-30 11:30:00,21.07,21.13,21.02,21.11,121196.0,18.1042,18.1557,18.0612,18.1385,121196.0
2020-01-30 12:00:00,21.1,21.13,21.05,21.05,105006.0,18.13,18.1557,18.087,18.087,105006.0
2020-01-30 12:30:00,21.05,21.09,20.98,21.0,91446.0,18.087,18.1214,18.0268,18.044,91446.0
2020-01-30 13:00:00,21.0,21.02,20.98,21.01,50895.0,18.044,18.0612,18.0268,18.0526,50895.0
2020-01-30 13:30:00,21.01,21.06,20.99,21.04,42618.0,18.0526,18.0956,18.0354,18.0784,42618.0
2020-01-30 14:00:00,21.04,21.14,21.03,21.09,90806.0,18.0784,18.1643,18.0698,18.1214,90806.0
2020-01-30 14:30:00,21.09,21.13,21.0,21.12,153421.0,18.1214,18.1557,18.044,18.1471,153421.0
2020-01-30 15:00:00,21.12,21.19,21.08,21.16,170400.0,18.1471,18.2073,18.1128,18.1815,170400.0
2020-01-30 15:30:00,21.17,21.34,21.16,21.33,441718.0,18.1901,18.3362,18.1815,18.3276,441718.0
2020-01-31 09:30:00,20.94,20.95,20.66,20.73,409899.0,17.9925,18.0011,17.7519,17.812,409899.0
2020-01-31 10:00:00,20.74,20.75,20.54,20.61,503995.0,17.8206,17.8292,17.6488,17.7089,503995.0
2020-01-31 10:30:00,20.61,20.65,20.55,20.61,208300.0,17.7089,17.7433,17.6574,17.7089,208300.0
2020-01-31 11:00:00,20.6,20.72,20.54,20.67,176266.0,17.7003,17.8034,17.6488,17.7605,176266.0
2020-01-31 11:30:00,20.68,20.73,20.6,20.69,187554.0,17.7691,17.812,17.7003,17.7777,187554.0
2020-01-31 12:00:00,20.69,20.73,20.63,20.66,108046.0,17.7777,17.812,17.7261,17.7519,108046.0
2020-01-31 12:30:00,20.65,20.66,20.55,20.61,109442.0,17.7433,17.7519,17.6574,17.7089,109442.0
2020-01-31 13:00:00,20.61,20.65,20.56,20.61,118692.0,17.7089,17.7433,17.666,17.7089,118692.0
2020-01-31 13:30:00,20.61,20.62,20.55,20.6,119281.0,17.7089,17.7175,17.6574,17.7003,119281.0
2020-01-31 14:00:00,20.6,20.69,20.6,20.64,109223.0,17.7003,17.7777,17.7003,17.7347,109223.0
2020-01-31 14:30:00,20.64,20.69,20.63,20.65,159729.0,17.7347,17.7777,17.7261,17.7433,159729.0
2020-01-31 15:00:00,20.66,20.66,20.57,20.6,162441.0,17.7519,17.7519,17.6746,17.7003,162441.0
2020-01-31 15:30:00,20.6,20.7,20.57,20.68,453819.0,17.7003,17.7863,17.6746,17.7691,453819.0
2020-02-03 09:30:00,20.63,20.63,20.45,20.48,279983.0,17.7261,17.7261,17.5714,17.5972,279983.0
2020-02-03 10:00:00,20.49,20.6,20.48,20.52,279150.0,17.6058,17.7003,17.5972,17.6316,279150.0
2020-02-03 10:30:00,20.51,20.52,20.43,20.49,148721.0,17.623,17.6316,17.5543,17.6058,148721.0
2020-02-03 11:00:00,20.48,20.51,20.38,20.39,191702.0,17.5972,17.623,17.5113,17.5199,191702.0
2020-02-03 11:30:00,20.39,20.41,20.32,20.41,149430.0,17.5199,17.5371,17.4597,17.5371,149430.0
2020-02-03 12:00:00,20.41,20.45,20.37,20.41,92360.0,17.5371,17.5714,17.5027,17.5371,92360.0
2020-02-03 12:30:00,20.41,20.42,20.35,20.4,125460.0,17.5371,17.5457,17.4855,17.5285,125460.0
2020-02-03 13:00:00,20.4,20.44,20.3,20.32,100949.0,17.5285,17.5629,17.4426,17.4597,100949.0
2020-02-03 13:30:00,20.32,20.37,20.26,20.3,135829.0,17.4597,17.5027,17.4082,17.4426,135829.0
2020-02-03 14:00:00,20.29,20.31,20.22,20.23,103767.0,17.434,17.4512,17.3738,17.3824,103767.0
2020-02-03 14:30:00,20.23,20.34,20.23,20.32,117155.0,17.3824,17.4769,17.3824,17.4597,117155.0
2020-02-03 15:00:00,20.32,20.39,20.32,20.39,149618.0,17.4597,17.5199,17.4597,17.5199,149618.0
2020-02-03 15:30:00,20.39,20.43,20.33,20.39,488076.0,17.5199,17.5543,17.4683,17.5199,488076.0
2020-02-04 09:30:00,20.63,20.87,20.63,20.76,234900.0,17.7261,17.9323,17.7261,17.8378,234900.0
2020-02-04 10:00:00,20.76,20.76,20.64,20.74,117578.0,17.8378,17.8378,17.7347,17.8206,117578.0
2020-02-04 10:30:00,20.74,20.75,20.62,20.68,71729.0,17.8206,17.8292,17.7175,17.7691,71729.0
2020-02-04 11:00:00,20.67,20.78,20.66,20.77,95617.0,17.7605,17.855,17.7519,17.8464,95617.0
2020-02-04 11:30:00,20.77,20.83,20.75,20.8,71077.0,17.8464,17.898,17.8292,17.8722,71077.0
2020-02-04 12:00:00,20.8,20.81,20.75,20.8,63018.0,17.8722,17.8808,17.8292,17.8722,63018.0
2020-02-04 12:30:00,20.79,20.79,20.73,20.75,54872.0,17.8636,17.8636,17.812,17.8292,54872.0
2020-02-04 13:00:00,20.75,20.78,20.72,20.75,62138.0,17.8292,17.855,17.8034,17.8292,62138.0
2020-02-04 13:30:00,20.74,20.76,20.68,20.76,115770.0,17.8206,17.8378,17.7691,17.8378,115770.0
2020-02-04 14:00:00,20.76,20.76,20.64,20.64,87395.0,17.8378,17.8378,17.7347,17.7347,87395.0
2020-02-04 14:30:00,20.64,20.69,20.62,20.62,81962.0,17.7347,17.7777,17.7175,17.7175,81962.0
2020-02-04 15:00:00,20.62,20.71,20.6,20.68,137842.0,17.7175,17.7948,17.7003,17.7691,137842.0
2020-02-04 15:30:00,20.68,20.68,20.59,20.63,292718.0,17.7691,17.7691,17.6917,17.7261,292718.0
2020-02-05 09:30:00,20.95,21.14,20.94,21.1,278221.0,18.0011,18.1643,17.9925,18.13,278221.0
2020-02-05 10:00:00,21.09,21.19,21.02,21.04,99849.0,18.1214,18.2073,18.0612,18.0784,99849.0
2020-02-05 10:30:00,21.04,21.11,21.0,21.03,137153.0,18.0784,18.1385,18.044,18.0698,137153.0
2020-02-05 11:00:00,21.03,21.07,21.02,21.05,172452.0,18.0698,18.1042,18.0612,18.087,172452.0
2020-02-05 11:30:00,21.05,21.09,21.02,21.09,80141.0,18.087,18.1214,18.0612,18.1214,80141.0
2020-02-05 12:00:00,21.09,21.23,21.06,21.19,193525.0,18.1214,18.2417,18.0956,18.2073,193525.0
2020-02-05 12:30:00,21.19,21.24,21.19,21.21,44235.0,18.2073,18.2502,18.2073,18.2245,44235.0
2020-02-05 13:00:00,21.21,21.22,21.09,21.11,92640.0,18.2245,18.2331,18.1214,18.1385,92640.0
2020-02-05 13:30:00,21.11,21.11,21.07,21.08,73205.0,18.1385,18.1385,18.1042,18.1128,73205.0
2020-02-05 14:00:00,21.08,21.08,21.02,21.05,104024.0,18.1128,18.1128,18.0612,18.087,104024.0
2020-02-05 14:30:00,21.04,21.04,20.97,21.03,145195.0,18.0784,18.0784,18.0183,18.0698,145195.0
2020-02-05 15:00:00,21.03,21.1,21.02,21.07,119847.0,18.0698,18.13,18.0612,18.1042,119847.0
2020-02-05 15:30:00,21.07,21.08,21.01,21.02,250432.0,18.1042,18.1128,18.0526,18.0612,250432.0
2020-02-06 09:30:00,21.13,21.18,20.95,21.14,253234.0,18.1557,18.1987,18.0011,18.1643,253234.0
2020-02-06 10:00:00,21.14,21.2,21.04,21.1,142088.0,18.1643,18.2159,18.0784,18.13,142088.0
2020-02-06 10:30:00,21.1,21.13,21.02,21.07,126328.0,18.13,18.1557,18.0612,18.1042,126328.0
2020-02-06 11:00:00,21.06,21.07,21.0,21.04,164946.0,18.0956,18.1042,18.044,18.0784,164946.0
2020-02-06 11:30:00,21.03,21.08,21.01,21.05,48403.0,18.0698,18.1128,18.0526,18.087,48403.0
2020-02-06 12:00:00,21.04,21.12,21.03,21.12,44524.0,18.0784,18.1471,18.0698,18.1471,44524.0
2020-02-06 12:30:00,21.12,21.12,21.04,21.07,34812.0,18.1471,18.1471,18.0784,18.1042,34812.0
2020-02-06 13:00:00,21.07,21.09,21.05,21.07,54889.0,18.1042,18.1214,18.087,18.1042,54889.0
2020-02-06 13:30:00,21.06,21.07,21.01,21.07,56039.0,18.0956,18.1042,18.0526,18.1042,56039.0
2020-02-06 14:00:00,21.07,21.07,21.02,21.05,77312.0,18.1042,18.1042,18.0612,18.087,77312.0
2020-02-06 14:30:00,21.05,21.06,20.97,20.98,58180.0,18.087,18.0956,18.0183,18.0268,58180.0
2020-02-06 15:00:00,20.98,21.02,20.97,20.98,90751.0,18.0268,18.0612,18.0183,18.0268,90751.0
2020-02-06 15:30:00,20.99,21.02,20.95,20.97,425020.0,18.0354,18.0612,18.0011,18.0183,425020.0
2020-02-07 09:30:00,20.56,20.58,20.45,20.54,201225.0,17.666,17.6831,17.5714,17.6488,201225.0
2020-02-07 10:00:00,20.55,20.6,20.49,20.55,235889.0,17.6574,17.7003,17.6058,17.6574,235889.0
2020-02-07 10:30:00,20.55,20.59,20.5,20.54,95793.0,17.6574,17.6917,17.6144,17.6488,95793.0
2020-02-07 11:00:00,20.53,20.61,20.47,20.58,83902.0,17.6402,17.7089,17.5886,17.6831,83902.0
2020-02-07 11:30:00,20.58,20.6,20.51,20.53,53631.0,17.6831,17.7003,17.623,17.6402,53631.0
2020-02-07 12:00:00,20.53,20.59,20.52,20.56,67603.0,17.6402,17.6917,17.6316,17.666,67603.0
2020-02-07 12:30:00,20.57,20.59,20.56,20.57,43086.0,17.6746,17.6917,17.666,17.6746,43086.0
2020-02-07 13:00:00,20.56,20.61,20.56,20.61,33288.0,17.666,17.7089,17.666,17.7089,33288.0
2020-02-07 13:30:00,20.61,20.65,20.56,20.57,61631.0,17.7089,17.7433,17.666,17.6746,61631.0
2020-02-07 14:00:00,20.56,20.66,20.53,20.65,125815.0,17.666,17.7519,17.6402,17.7433,125815.0
2020-02-07 14:30:00,20.65,20.71,20.63,20.65,80460.0,17.7433,17.7948,17.7261,17.7433,80460.0
2020-02-07 15:00:00,20.66,20.68,20.59,20.61,119774.0,17.7519,17.7691,17.6917,17.7089,119774.0
2020-02-07 15:30:00,20.6,20.65,20.57,20.62,425751.0,17.7003,17.7433,17.6746,17.7175,425751.0
2020-02-10 09:30:00,20.7,20.76,20.65,20.71,240672.0,17.7863,17.8378,17.7433,17.7948,240672.0
2020-02-10 10:00:00,20.72,20.73,20.66,20.67,115915.0,17.8034,17.812,17.7519,17.7605,115915.0
2020-02-10 10:30:00,20.66,20.73,20.66,20.71,114771.0,17.7519,17.812,17.7519,17.7948,114771.0
2020-02-10 11:00:00,20.71,20.72,20.64,20.66,75682.0,17.7948,17.8034,17.7347,17.7519,75682.0
2020-02-10 11:30:00,20.66,20.66,20.58,20.59,50815.0,17.7519,17.7519,17.6831,17.6917,50815.0
2020-02-10 12:00:00,20.58,20.6,20.57,20.59,30235.0,17.6831,17.7003,17.6746,17.6917,30235.0
2020-02-10 12:30:00,20.59,20.64,20.55,20.62,133670.0,17.6917,17.7347,17.6574,17.7175,133670.0
2020-02-10 13:00:00,20.62,20.67,20.61,20.64,50591.0,17.7175,17.7605,17.7089,17.7347,50591.0
2020-02-10 13:30:00,20.64,20.68,20.64,20.67,50248.0,17.7347,17.7691,17.7347,17.7605,50248.0
2020-02-10 14:00:00,20.66,20.67,20.62,20.67,46039.0,17.7519,17.7605,17.7175,17.7605,46039.0
2020-02-10 14:30:00,20.67,20.67,20.62,20.64,64432.0,17.7605,17.7605,17.7175,17.7347,64432.0
2020-02-10 15:00:00,20.64,20.67,20.58,20.59,95355.0,17.7347,17.7605,17.6831,17.6917,95355.0
2020-02-10 15:30:00,20.59,20.6,20.53,20.55,417279.0,17.6917,17.7003,17.6402,17.6574,417279.0
2020-02-11 09:30:00,20.89,20.91,20.8,20.87,122734.0,17.9495,17.9667,17.8722,17.9323,122734.0
2020-02-11 10:00:00,20.87,21.05,20.87,20.96,127948.0,17.9323,18.087,17.9323,18.0097,127948.0
2020-02-11 10:30:00,20.97,20.99,20.9,20.91,65434.0,18.0183,18.0354,17.9581,17.9667,65434.0
2020-02-11 11:00:00,20.91,20.93,20.84,20.86,83158.0,17.9667,17.9839,17.9065,17.9237,83158.0
2020-02-11 11:30:00,20.86,20.86,20.77,20.8,67664.0,17.9237,17.9237,17.8464,17.8722,67664.0
2020-02-11 12:00:00,20.8,20.84,20.8,20.82,62517.0,17.8722,17.9065,17.8722,17.8894,62517.0
2020-02-11 12:30:00,20.83,20.84,20.77,20.78,91815.0,17.898,17.9065,17.8464,17.855,91815.0
2020-02-11 13:00:00,20.78,20.82,20.73,20.81,278106.0,17.855,17.8894,17.812,17.8808,278106.0
2020-02-11 13:30:00,20.82,20.82,20.7,20.71,158637.0,17.8894,17.8894,17.7863,17.7948,158637.0
2020-02-11 14:00:00,20.71,20.85,20.7,20.85,83880.0,17.7948,17.9151,17.7863,17.9151,83880.0
2020-02-11 14:30:00,20.85,20.92,20.84,20.87,58989.0,17.9151,17.9753,17.9065,17.9323,58989.0
2020-02-11 15:00:00,20.87,20.89,20.84,20.88,54362.0,17.9323,17.9495,17.9065,17.9409,54362.0
2020-02-11 15:30:00,20.89,20.91,20.85,20.91,161480.0,17.9495,17.9667,17.9151,17.9667,161480.0
2020-02-12 09:30:00,21.34,21.5,21.34,21.47,226579.0,18.3362,18.4736,18.3362,18.4479,226579.0
2020-02-12 10:00:00,21.48,21.5,21.38,21.39,97325.0,18.4565,18.4736,18.3705,18.3791,97325.0
2020-02-12 10:30:00,21.39,21.46,21.32,21.35,144545.0,18.3791,18.4393,18.319,18.3448,144545.0
2020-02-12 11:00:00,21.35,21.37,21.26,21.27,148923.0,18.3448,18.3619,18.2674,18.276,148923.0
2020-02-12 11:30:00,21.26,21.27,21.12,21.16,132035.0,18.2674,18.276,18.1471,18.1815,132035.0
2020-02-12 12:00:00,21.17,21.21,21.17,21.21,28773.0,18.1901,18.2245,18.1901,18.2245,28773.0
2020-02-12 12:30:00,21.21,21.23,21.15,21.19,79100.0,18.2245,18.2417,18.1729,18.2073,79100.0
2020-02-12 13:00:00,21.18,21.19,21.15,21.19,41848.0,18.1987,18.2073,18.1729,18.2073,41848.0
2020-02-12 13:30:00,21.19,21.25,21.18,21.23,89259.0,18.2073,18.2588,18.1987,18.2417,89259.0
2020-02-12 14:00:00,21.23,21.27,21.14,21.14,94107.0,18.2417,18.276,18.1643,18.1643,94107.0
2020-02-12 14:30:00,21.15,21.23,21.14,21.18,97760.0,18.1729,18.2417,18.1643,18.1987,97760.0
2020-02-12 15:00:00,21.18,21.2,21.11,21.12,90209.0,18.1987,18.2159,18.1385,18.1471,90209.0
2020-02-12 15:30:00,21.12,21.22,21.1,21.19,223402.0,18.1471,18.2331,18.13,18.2073,223402.0
2020-02-13 09:30:00,20.99,21.07,20.93,20.99,97946.0,18.0354,18.1042,17.9839,18.0354,97946.0
2020-02-13 10:00:00,20.99,21.02,20.9,20.91,114465.0,18.0354,18.0612,17.9581,17.9667,114465.0
2020-02-13 10:30:00,20.91,20.91,20.85,20.9,86311.0,17.9667,17.9667,17.9151,17.9581,86311.0
2020-02-13 11:00:00,20.9,20.96,20.88,20.95,111888.0,17.9581,18.0097,17.9409,18.0011,111888.0
2020-02-13 11:30:00,20.95,20.99,20.89,20.89,74965.0,18.0011,18.0354,17.9495,17.9495,74965.0
2020-02-13 12:00:00,20.89,21.02,20.89,21.0,79575.0,17.9495,18.0612,17.9495,18.044,79575.0
2020-02-13 12:30:00,20.99,21.0,20.94,20.97,66692.0,18.0354,18.044,17.9925,18.0183,66692.0
2020-02-13 13:00:00,20.96,20.97,20.93,20.96,57586.0,18.0097,18.0183,17.9839,18.0097,57586.0
2020-02-13 13:30:00,20.96,21.0,20.95,21.0,88276.0,18.0097,18.044,18.0011,18.044,88276.0
2020-02-13 14:00:00,21.0,21.02,20.97,21.0,70127.0,18.044,18.0612,18.0183,18.044,70127.0
2020-02-13 14:30:00,21.0,21.07,20.99,21.06,40917.0,18.044,18.1042,18.0354,18.0956,40917.0
2020-02-13 15:00:00,21.07,21.07,21.0,21.03,54480.0,18.1042,18.1042,18.044,18.0698,54480.0
2020-02-13 15:30:00,21.03,21.03,20.97,20.98,195156.0,18.0698,18.0698,18.0183,18.0268,195156.0
2020-02-14 09:30:00,21.02,21.03,20.86,20.91,197589.0,18.0612,18.0698,17.9237,17.9667,197589.0
2020-02-14 10:00:00,20.91,20.94,20.81,20.83,142954.0,17.9667,17.9925,17.8808,17.898,142954.0
2020-02-14 10:30:00,20.82,20.83,20.78,20.82,149921.0,17.8894,17.898,17.855,17.8894,149921.0
2020-02-14 11:00:00,20.82,20.83,20.75,20.82,101669.0,17.8894,17.898,17.8292,17.8894,101669.0
2020-02-14 11:30:00,20.81,20.83,20.74,20.75,70175.0,17.8808,17.898,17.8206,17.8292,70175.0
2020-02-14 12:00:00,20.74,20.76,20.72,20.75,81118.0,17.8206,17.8378,17.8034,17.8292,81118.0
2020-02-14 12:30:00,20.76,20.85,20.75,20.82,143032.0,17.8378,17.9151,17.8292,17.8894,143032.0
2020-02-14 13:00:00,20.82,20.85,20.79,20.8,96746.0,17.8894,17.9151,17.8636,17.8722,96746.0
2020-02-14 13:30:00,20.8,20.83,20.73,20.74,173004.0,17.8722,17.898,17.812,17.8206,173004.0
2020-02-14 14:00:00,20.73,20.78,20.71,20.78,63326.0,17.812,17.855,17.7948,17.855,63326.0
2020-02-14 14:30:00,20.77,20.83,20.74,20.77,105867.0,17.8464,17.898,17.8206,17.8464,105867.0
2020-02-14 15:00:00,20.77,20.79,20.73,20.79,79314.0,17.8464,17.8636,17.812,17.8636,79314.0
2020-02-14 15:30:00,20.79,20.85,20.76,20.78,388521.0,17.8636,17.9151,17.8378,17.855,388521.0
2020-02-18 09:30:00,20.49,20.49,20.32,20.35,254867.0,17.6058,17.6058,17.4597,17.4855,254867.0
2020-02-18 10:00:00,20.36,20.43,20.32,20.33,148245.0,17.4941,17.5543,17.4597,17.4683,148245.0
2020-02-18 10:30:00,20.33,20.4,20.31,20.34,157012.0,17.4683,17.5285,17.4512,17.4769,157012.0
2020-02-18 11:00:00,20.35,20.36,20.26,20.32,292075.0,17.4855,17.4941,17.4082,17.4597,292075.0
2020-02-18 11:30:00,20.32,20.36,20.16,20.19,130385.0,17.4597,17.4941,17.3223,17.348,130385.0
2020-02-18 12:00:00,20.19,20.28,20.18,20.21,67370.0,17.348,17.4254,17.3395,17.3652,67370.0
2020-02-18 12:30:00,20.21,20.25,20.2,20.22,65558.0,17.3652,17.3996,17.3566,17.3738,65558.0
2020-02-18 13:00:00,20.23,20.3,20.22,20.23,95252.0,17.3824,17.4426,17.3738,17.3824,95252.0
2020-02-18 13:30:00,20.24,20.24,20.15,20.17,146726.0,17.391,17.391,17.3137,17.3309,146726.0
2020-02-18 14:00:00,20.18,20.25,20.15,20.23,151074.0,17.3395,17.3996,17.3137,17.3824,151074.0
2020-02-18 14:30:00,20.23,20.34,20.21,20.22,134721.0,17.3824,17.4769,17.3652,17.3738,134721.0
2020-02-18 15:00:00,20.22,20.3,20.21,20.29,97066.0,17.3738,17.4426,17.3652,17.434,97066.0
2020-02-18 15:30:00,20.29,20.29,20.17,20.17,234609.0,17.434,17.434,17.3309,17.3309,234609.0
2020-02-19 09:30:00,20.41,20.45,20.29,20.29,170164.0,17.5371,17.5714,17.434,17.434,170164.0
2020-02-19 10:00:00,20.28,20.3,20.23,20.26,87506.0,17.4254,17.4426,17.3824,17.4082,87506.0
2020-02-19 10:30:00,20.26,20.35,20.25,20.34,43609.0,17.4082,17.4855,17.3996,17.4769,43609.0
2020-02-19 11:00:00,20.33,20.34,20.29,20.34,58415.0,17.4683,17.4769,17.434,17.4769,58415.0
2020-02-19 11:30:00,20.34,20.41,20.31,20.39,109672.0,17.4769,17.5371,17.4512,17.5199,109672.0
2020-02-19 12:00:00,20.39,20.47,20.35,20.43,108530.0,17.5199,17.5886,17.4855,17.5543,108530.0
2020-02-19 12:30:00,20.43,20.54,20.43,20.52,94703.0,17.5543,17.6488,17.5543,17.6316,94703.0
2020-02-19 13:00:00,20.51,20.56,20.51,20.54,66480.0,17.623,17.666,17.623,17.6488,66480.0
2020-02-19 13:30:00,20.54,20.56,20.49,20.49,57977.0,17.6488,17.666,17.6058,17.6058,57977.0
2020-02-19 14:00:00,20.49,20.53,20.49,20.51,46480.0,17.6058,17.6402,17.6058,17.623,46480.0
2020-02-19 14:30:00,20.51,20.63,20.5,20.55,48493.0,17.623,17.7261,17.6144,17.6574,48493.0
2020-02-19 15:00:00,20.55,20.56,20.47,20.56,87144.0,17.6574,17.666,17.5886,17.666,87144.0
2020-02-19 15:30:00,20.55,20.68,20.52,20.66,400135.0,17.6574,17.7691,17.6316,17.7519,400135.0
2020-02-20 09:30:00,20.3,20.55,20.2,20.49,424679.0,17.4426,17.6574,17.3566,17.6058,424679.0
2020-02-20 10:00:00,20.49,20.87,20.47,20.8,329798.0,17.6058,17.9323,17.5886,17.8722,329798.0
2020-02-20 10:30:00,20.81,21.21,20.8,21.18,346667.0,17.8808,18.2245,17.8722,18.1987,346667.0
2020-02-20 11:00:00,21.2,21.25,21.08,21.18,338604.0,18.2159,18.2588,18.1128,18.1987,338604.0
2020-02-20 11:30:00,21.18,21.22,21.05,21.12,444376.0,18.1987,18.2331,18.087,18.1471,444376.0
2020-02-20 12:00:00,21.11,21.16,21.05,21.16,125658.0,18.1385,18.1815,18.087,18.1815,125658.0
2020-02-20 12:30:00,21.16,21.16,21.08,21.11,120390.0,18.1815,18.1815,18.1128,18.1385,120390.0
2020-02-20 13:00:00,21.11,21.15,21.06,21.12,57430.0,18.1385,18.1729,18.0956,18.1471,57430.0
2020-02-20 13:30:00,21.12,21.16,21.01,21.02,111027.0,18.1471,18.1815,18.0526,18.0612,111027.0
2020-02-20 14:00:00,21.01,21.06,20.98,20.98,129374.0,18.0526,18.0956,18.0268,18.0268,129374.0
2020-02-20 14:30:00,20.99,21.14,20.98,21.13,221060.0,18.0354,18.1643,18.0268,18.1557,221060.0
2020-02-20 15:00:00,21.13,21.13,21.0,21.06,100587.0,18.1557,18.1557,18.044,18.0956,100587.0
2020-02-20 15:30:00,21.05,21.1,21.04,21.06,471168.0,18.087,18.13,18.0784,18.0956,471168.0
2020-02-21 09:30:00,20.68,20.69,20.26,20.41,795391.0,17.7691,17.7777,17.4082,17.5371,795391.0
2020-02-21 10:00:00,20.4,20.45,20.25,20.39,282188.0,17.5285,17.5714,17.3996,17.5199,282188.0
2020-02-21 10:30:00,20.39,20.39,20.28,20.35,230721.0,17.5199,17.5199,17.4254,17.4855,230721.0
2020-02-21 11:00:00,20.36,20.45,20.35,20.41,203010.0,17.4941,17.5714,17.4855,17.5371,203010.0
2020-02-21 11:30:00,20.41,20.5,20.39,20.42,161438.0,17.5371,17.6144,17.5199,17.5457,161438.0
2020-02-21 12:00:00,20.42,20.43,20.36,20.39,78848.0,17.5457,17.5543,17.4941,17.5199,78848.0
2020-02-21 12:30:00,20.4,20.4,20.36,20.4,81881.0,17.5285,17.5285,17.4941,17.5285,81881.0
2020-02-21 13:00:00,20.39,20.42,20.36,20.38,85996.0,17.5199,17.5457,17.4941,17.5113,85996.0
2020-02-21 13:30:00,20.38,20.39,20.31,20.34,110553.0,17.5113,17.5199,17.4512,17.4769,110553.0
2020-02-21 14:00:00,20.34,20.37,20.31,20.37,99822.0,17.4769,17.5027,17.4512,17.5027,99822.0
2020-02-21 14:30:00,20.37,20.4,20.35,20.36,145984.0,17.5027,17.5285,17.4855,17.4941,145984.0
2020-02-21 15:00:00,20.36,20.38,20.31,20.34,183521.0,17.4941,17.5113,17.4512,17.4769,183521.0
2020-02-21 15:30:00,20.34,20.36,20.27,20.32,387623.0,17.4769,17.4941,17.4168,17.4597,387623.0
2020-02-24 09:30:00,19.09,19.22,19.05,19.22,276235.0,16.4029,16.5146,16.3685,16.5146,276235.0
2020-02-24 10:00:00,19.22,19.32,19.22,19.24,223758.0,16.5146,16.6005,16.5146,16.5318,223758.0
2020-02-24 10:30:00,19.23,19.39,19.21,19.35,161192.0,16.5232,16.6607,16.506,16.6263,161192.0
2020-02-24 11:00:00,19.36,19.39,19.27,19.35,202549.0,16.6349,16.6607,16.5575,16.6263,202549.0
2020-02-24 11:30:00,19.35,19.43,19.35,19.36,142607.0,16.6263,16.695,16.6263,16.6349,142607.0
2020-02-24 12:00:00,19.36,19.37,19.3,19.32,113317.0,16.6349,16.6435,16.5833,16.6005,113317.0
2020-02-24 12:30:00,19.32,19.33,19.27,19.28,105151.0,16.6005,16.6091,16.5575,16.5661,105151.0
2020-02-24 13:00:00,19.28,19.31,19.24,19.31,100835.0,16.5661,16.5919,16.5318,16.5919,100835.0
2020-02-24 13:30:00,19.3,19.32,19.27,19.29,92601.0,16.5833,16.6005,16.5575,16.5747,92601.0
2020-02-24 14:00:00,19.29,19.36,19.25,19.35,254321.0,16.5747,16.6349,16.5404,16.6263,254321.0
2020-02-24 14:30:00,19.35,19.36,19.31,19.34,130320.0,16.6263,16.6349,16.5919,16.6177,130320.0
2020-02-24 15:00:00,19.34,19.36,19.26,19.27,120542.0,16.6177,16.6349,16.549,16.5575,120542.0
2020-02-24 15:30:00,19.27,19.27,19.15,19.15,389098.0,16.5575,16.5575,16.4544,16.4544,389098.0
2020-02-25 09:30:00,19.33,19.38,19.18,19.27,160402.0,16.6091,16.6521,16.4802,16.5575,160402.0
2020-02-25 10:00:00,19.26,19.28,19.08,19.11,184770.0,16.549,16.5661,16.3943,16.4201,184770.0
2020-02-25 10:30:00,19.11,19.21,19.1,19.19,147592.0,16.4201,16.506,16.4115,16.4888,147592.0
2020-02-25 11:00:00,19.18,19.26,19.15,19.2,152731.0,16.4802,16.549,16.4544,16.4974,152731.0
2020-02-25 11:30:00,19.2,19.24,19.12,19.17,103561.0,16.4974,16.5318,16.4287,16.4716,103561.0
2020-02-25 12:00:00,19.18,19.2,19.14,19.16,57561.0,16.4802,16.4974,16.4458,16.463,57561.0
2020-02-25 12:30:00,19.17,19.24,19.12,19.15,70883.0,16.4716,16.5318,16.4287,16.4544,70883.0
2020-02-25 13:00:00,19.15,19.19,19.06,19.07,111322.0,16.4544,16.4888,16.3771,16.3857,111322.0
2020-02-25 13:30:00,19.06,19.08,19.0,19.01,87802.0,16.3771,16.3943,16.3255,16.3341,87802.0
2020-02-25 14:00:00,19.01,19.01,18.85,18.87,71725.0,16.3341,16.3341,16.1967,16.2138,71725.0
2020-02-25 14:30:00,18.87,19.02,18.83,19.0,95679.0,16.2138,16.3427,16.1795,16.3255,95679.0
2020-02-25 15:00:00,19.0,19.09,18.93,19.03,264280.0,16.3255,16.4029,16.2654,16.3513,264280.0
2020-02-25 15:30:00,19.03,19.06,18.94,19.02,707561.0,16.3513,16.3771,16.274,16.3427,707561.0
2020-02-26 09:30:00,19.17,19.29,19.11,19.22,418508.0,16.4716,16.5747,16.4201,16.5146,418508.0
2020-02-26 10:00:00,19.22,19.27,19.17,19.19,174928.0,16.5146,16.5575,16.4716,16.4888,174928.0
2020-02-26 10:30:00,19.2,19.26,19.15,19.18,225937.0,16.4974,16.549,16.4544,16.4802,225937.0
2020-02-26 11:00:00,19.17,19.24,19.11,19.23,127068.0,16.4716,16.5318,16.4201,16.5232,127068.0
2020-02-26 11:30:00,19.23,19.26,19.07,19.09,138347.0,16.5232,16.549,16.3857,16.4029,138347.0
2020-02-26 12:00:00,19.09,19.11,18.95,18.99,181589.0,16.4029,16.4201,16.2826,16.317,181589.0
2020-02-26 12:30:00,19.0,19.05,18.97,19.03,156618.0,16.3255,16.3685,16.2998,16.3513,156618.0
2020-02-26 13:00:00,19.04,19.07,18.97,19.07,85775.0,16.3599,16.3857,16.2998,16.3857,85775.0
2020-02-26 13:30:00,19.07,19.07,18.85,18.91,251386.0,16.3857,16.3857,16.1967,16.2482,251386.0
2020-02-26 14:00:00,18.9,18.98,18.86,18.93,155437.0,16.2396,16.3084,16.2053,16.2654,155437.0
2020-02-26 14:30:00,18.94,19.0,18.89,18.95,140836.0,16.274,16.3255,16.231,16.2826,140836.0
2020-02-26 15:00:00,18.95,19.07,18.94,18.98,170493.0,16.2826,16.3857,16.274,16.3084,170493.0
2020-02-26 15:30:00,18.98,19.01,18.91,18.92,418384.0,16.3084,16.3341,16.2482,16.2568,418384.0
2020-02-27 09:30:00,18.38,18.56,18.33,18.42,335747.0,15.7928,15.9475,15.7499,15.8272,335747.0
2020-02-27 10:00:00,18.41,18.45,18.32,18.34,206564.0,15.8186,15.853,15.7413,15.7585,206564.0
2020-02-27 10:30:00,18.34,18.64,18.25,18.64,181559.0,15.7585,16.0162,15.6811,16.0162,181559.0
2020-02-27 11:00:00,18.64,18.68,18.5,18.56,286425.0,16.0162,16.0506,15.8959,15.9475,286425.0
2020-02-27 11:30:00,18.56,18.65,18.44,18.64,189186.0,15.9475,16.0248,15.8444,16.0162,189186.0
2020-02-27 12:00:00,18.64,18.72,18.58,18.65,137957.0,16.0162,16.085,15.9647,16.0248,137957.0
2020-02-27 12:30:00,18.65,18.71,18.58,18.59,104632.0,16.0248,16.0764,15.9647,15.9733,104632.0
2020-02-27 13:00:00,18.58,18.67,18.55,18.55,88265.0,15.9647,16.042,15.9389,15.9389,88265.0
2020-02-27 13:30:00,18.55,18.58,18.39,18.43,168214.0,15.9389,15.9647,15.8014,15.8358,168214.0
2020-02-27 14:00:00,18.42,18.49,18.37,18.46,68003.0,15.8272,15.8873,15.7842,15.8616,68003.0
2020-02-27 14:30:00,18.46,18.46,18.29,18.3,192718.0,15.8616,15.8616,15.7155,15.7241,192718.0
2020-02-27 15:00:00,18.3,18.31,18.15,18.16,369218.0,15.7241,15.7327,15.5952,15.6038,369218.0
2020-02-27 15:30:00,18.16,18.25,18.06,18.12,1324301.0,15.6038,15.6811,15.5179,15.5694,1324301.0
2020-02-28 09:30:00,17.85,18.01,17.76,17.88,450897.0,15.3374,15.4749,15.2601,15.3632,450897.0
2020-02-28 10:00:00,17.86,17.96,17.72,17.81,301579.0,15.346,15.4319,15.2257,15.3031,301579.0
2020-02-28 10:30:00,17.81,18.03,17.77,17.94,404389.0,15.3031,15.4921,15.2687,15.4148,404389.0
2020-02-28 11:00:00,17.94,18.04,17.88,18.04,612126.0,15.4148,15.5007,15.3632,15.5007,612126.0
2020-02-28 11:30:00,18.04,18.34,17.97,18.07,943109.0,15.5007,15.7585,15.4405,15.5265,943109.0
2020-02-28 12:00:00,18.07,18.07,17.92,18.05,150252.0,15.5265,15.5265,15.3976,15.5093,150252.0
2020-02-28 12:30:00,18.06,18.14,17.92,18.09,178453.0,15.5179,15.5866,15.3976,15.5436,178453.0
2020-02-28 13:00:00,18.09,18.16,18.02,18.04,106302.0,15.5436,15.6038,15.4835,15.5007,106302.0
2020-02-28 13:30:00,18.02,18.03,17.9,17.97,177684.0,15.4835,15.4921,15.3804,15.4405,177684.0
2020-02-28 14:00:00,17.97,18.03,17.9,17.99,124200.0,15.4405,15.4921,15.3804,15.4577,124200.0
2020-02-28 14:30:00,17.99,18.21,17.99,18.18,310405.0,15.4577,15.6468,15.4577,15.621,310405.0
2020-02-28 15:00:00,18.18,18.22,18.01,18.02,285486.0,15.621,15.6553,15.4749,15.4835,285486.0
2020-02-28 15:30:00,18.02,18.21,17.96,18.21,716849.0,15.4835,15.6468,15.4319,15.6468,716849.0
2020-03-02 09:30:00,18.14,18.18,17.79,17.91,503592.0,15.5866,15.621,15.2859,15.389,503592.0
2020-03-02 10:00:00,17.91,18.07,17.88,18.0,189400.0,15.389,15.5265,15.3632,15.4663,189400.0
2020-03-02 10:30:00,18.0,18.17,17.91,18.11,157146.0,15.4663,15.6124,15.389,15.5608,157146.0
2020-03-02 11:00:00,18.1,18.24,18.04,18.18,158863.0,15.5522,15.6725,15.5007,15.621,158863.0
2020-03-02 11:30:00,18.19,18.23,18.1,18.15,153319.0,15.6296,15.6639,15.5522,15.5952,153319.0
2020-03-02 12:00:00,18.16,18.23,18.09,18.14,144431.0,15.6038,15.6639,15.5436,15.5866,144431.0
2020-03-02 12:30:00,18.14,18.27,18.14,18.23,140163.0,15.5866,15.6983,15.5866,15.6639,140163.0
2020-03-02 13:00:00,18.23,18.27,18.1,18.14,289268.0,15.6639,15.6983,15.5522,15.5866,289268.0
2020-03-02 13:30:00,18.14,18.2,18.08,18.17,115791.0,15.5866,15.6382,15.535,15.6124,115791.0
2020-03-02 14:00:00,18.17,18.33,18.16,18.26,232578.0,15.6124,15.7499,15.6038,15.6897,232578.0
2020-03-02 14:30:00,18.26,18.3,18.1,18.2,399961.0,15.6897,15.7241,15.5522,15.6382,399961.0
2020-03-02 15:00:00,18.19,18.34,18.19,18.34,219876.0,15.6296,15.7585,15.6296,15.7585,219876.0
2020-03-02 15:30:00,18.34,18.56,18.32,18.55,423485.0,15.7585,15.9475,15.7413,15.9389,423485.0
2020-03-03 09:30:00,18.42,18.43,18.19,18.29,400790.0,15.8272,15.8358,15.6296,15.7155,400790.0
2020-03-03 10:00:00,18.29,18.87,18.29,18.62,712769.0,15.7155,16.2138,15.7155,15.999,712769.0
2020-03-03 10:30:00,18.61,18.67,18.4,18.55,309838.0,15.9904,16.042,15.81,15.9389,309838.0
2020-03-03 11:00:00,18.54,18.56,18.13,18.21,590444.0,15.9303,15.9475,15.578,15.6468,590444.0
2020-03-03 11:30:00,18.2,18.36,18.18,18.3,292312.0,15.6382,15.7756,15.621,15.7241,292312.0
2020-03-03 12:00:00,18.3,18.39,18.26,18.32,129717.0,15.7241,15.8014,15.6897,15.7413,129717.0
2020-03-03 12:30:00,18.33,18.38,18.27,18.31,167819.0,15.7499,15.7928,15.6983,15.7327,167819.0
2020-03-03 13:00:00,18.31,18.31,18.05,18.13,137064.0,15.7327,15.7327,15.5093,15.578,137064.0
2020-03-03 13:30:00,18.12,18.14,17.97,18.06,164183.0,15.5694,15.5866,15.4405,15.5179,164183.0
2020-03-03 14:00:00,18.06,18.09,17.93,18.07,270722.0,15.5179,15.5436,15.4062,15.5265,270722.0
2020-03-03 14:30:00,18.07,18.21,17.97,18.19,248126.0,15.5265,15.6468,15.4405,15.6296,248126.0
2020-03-03 15:00:00,18.21,18.33,18.15,18.27,204914.0,15.6468,15.7499,15.5952,15.6983,204914.0
2020-03-03 15:30:00,18.26,18.3,18.05,18.11,508904.0,15.6897,15.7241,15.5093,15.5608,508904.0
2020-03-04 09:30:00,18.05,18.14,17.82,17.85,589833.0,15.5093,15.5866,15.3116,15.3374,589833.0
2020-03-04 10:00:00,17.85,18.0,17.81,17.91,336733.0,15.3374,15.4663,15.3031,15.389,336733.0
2020-03-04 10:30:00,17.92,17.95,17.71,17.75,549376.0,15.3976,15.4233,15.2171,15.2515,549376.0
2020-03-04 11:00:00,17.75,17.84,17.7,17.71,325863.0,15.2515,15.3288,15.2085,15.2171,325863.0
2020-03-04 11:30:00,17.72,17.75,17.64,17.71,261585.0,15.2257,15.2515,15.157,15.2171,261585.0
2020-03-04 12:00:00,17.72,17.85,17.72,17.84,154093.0,15.2257,15.3374,15.2257,15.3288,154093.0
2020-03-04 12:30:00,17.85,17.88,17.8,17.88,150278.0,15.3374,15.3632,15.2945,15.3632,150278.0
2020-03-04 13:00:00,17.88,17.93,17.84,17.86,164126.0,15.3632,15.4062,15.3288,15.346,164126.0
2020-03-04 13:30:00,17.86,17.91,17.83,17.88,136628.0,15.346,15.389,15.3202,15.3632,136628.0
2020-03-04 14:00:00,17.88,17.89,17.8,17.82,230784.0,15.3632,15.3718,15.2945,15.3116,230784.0
2020-03-04 14:30:00,17.83,17.91,17.82,17.89,185363.0,15.3202,15.389,15.3116,15.3718,185363.0
2020-03-04 15:00:00,17.89,17.94,17.85,17.93,197432.0,15.3718,15.4148,15.3374,15.4062,197432.0
2020-03-04 15:30:00,17.94,18.0,17.9,18.0,847303.0,15.4148,15.4663,15.3804,15.4663,847303.0
2020-03-05 09:30:00,17.32,17.4,17.24,17.34,616942.0,14.882,14.9508,14.8133,14.8992,616942.0
2020-03-05 10:00:00,17.35,17.5,17.29,17.41,215991.0,14.9078,15.0367,14.8562,14.9594,215991.0
2020-03-05 10:30:00,17.4,17.45,17.34,17.41,129916.0,14.9508,14.9937,14.8992,14.9594,129916.0
2020-03-05 11:00:00,17.41,17.5,17.39,17.46,174979.0,14.9594,15.0367,14.9422,15.0023,174979.0
2020-03-05 11:30:00,17.47,17.5,17.39,17.41,82164.0,15.0109,15.0367,14.9422,14.9594,82164.0
2020-03-05 12:00:00,17.41,17.5,17.38,17.43,134452.0,14.9594,15.0367,14.9336,14.9765,134452.0
2020-03-05 12:30:00,17.43,17.45,17.34,17.34,181180.0,14.9765,14.9937,14.8992,14.8992,181180.0
2020-03-05 13:00:00,17.34,17.49,17.34,17.45,201341.0,14.8992,15.0281,14.8992,14.9937,201341.0
2020-03-05 13:30:00,17.44,17.53,17.44,17.53,246773.0,14.9851,15.0625,14.9851,15.0625,246773.0
2020-03-05 14:00:00,17.53,17.55,17.37,17.39,464753.0,15.0625,15.0797,14.925,14.9422,464753.0
2020-03-05 14:30:00,17.39,17.43,17.34,17.38,187457.0,14.9422,14.9765,14.8992,14.9336,187457.0
2020-03-05 15:00:00,17.38,17.38,17.26,17.34,289864.0,14.9336,14.9336,14.8305,14.8992,289864.0
2020-03-05 15:30:00,17.32,17.48,17.32,17.48,622951.0,14.882,15.0195,14.882,15.0195,622951.0
2020-03-06 09:30:00,16.97,17.15,16.87,17.04,739316.0,14.5813,14.736,14.4954,14.6414,739316.0
2020-03-06 10:00:00,17.03,17.14,16.85,16.98,564293.0,14.6328,14.7274,14.4782,14.5899,564293.0
2020-03-06 10:30:00,16.98,17.03,16.8,16.84,276077.0,14.5899,14.6328,14.4352,14.4696,276077.0
2020-03-06 11:00:00,16.84,16.84,16.64,16.67,356913.0,14.4696,14.4696,14.2977,14.3235,356913.0
2020-03-06 11:30:00,16.67,16.75,16.65,16.71,281281.0,14.3235,14.3923,14.3063,14.3579,281281.0
2020-03-06 12:00:00,16.72,16.83,16.67,16.8,286094.0,14.3665,14.461,14.3235,14.4352,286094.0
2020-03-06 12:30:00,16.81,16.9,16.74,16.76,234604.0,14.4438,14.5211,14.3837,14.4009,234604.0
2020-03-06 13:00:00,16.76,16.79,16.64,16.69,226913.0,14.4009,14.4266,14.2977,14.3407,226913.0
2020-03-06 13:30:00,16.7,16.82,16.67,16.79,307591.0,14.3493,14.4524,14.3235,14.4266,307591.0
2020-03-06 14:00:00,16.8,16.8,16.7,16.71,269365.0,14.4352,14.4352,14.3493,14.3579,269365.0
2020-03-06 14:30:00,16.71,16.71,16.52,16.53,377487.0,14.3579,14.3579,14.1946,14.2032,377487.0
2020-03-06 15:00:00,16.52,16.58,16.42,16.43,569671.0,14.1946,14.2462,14.1087,14.1173,569671.0
2020-03-06 15:30:00,16.42,16.5,16.39,16.46,1051377.0,14.1087,14.1775,14.0829,14.1431,1051377.0
2020-03-09 09:30:00,13.44,13.87,13.15,13.58,187485.0,11.5482,11.9177,11.299,11.6685,187485.0
2020-03-09 10:00:00,13.57,13.73,13.48,13.67,691667.0,11.6599,11.7974,11.5825,11.7458,691667.0
2020-03-09 10:30:00,13.68,13.73,13.29,13.34,580987.0,11.7544,11.7974,11.4193,11.4623,580987.0
2020-03-09 11:00:00,13.34,13.34,13.18,13.2,412787.0,11.4623,11.4623,11.3248,11.342,412787.0
2020-03-09 11:30:00,13.2,13.43,13.15,13.41,374233.0,11.342,11.5396,11.299,11.5224,374233.0
2020-03-09 12:00:00,13.4,13.56,13.32,13.33,265405.0,11.5138,11.6513,11.4451,11.4537,265405.0
2020-03-09 12:30:00,13.33,13.37,13.19,13.24,304381.0,11.4537,11.488,11.3334,11.3763,304381.0
2020-03-09 13:00:00,13.24,13.37,13.19,13.21,231966.0,11.3763,11.488,11.3334,11.3506,231966.0
2020-03-09 13:30:00,13.21,13.25,13.13,13.13,223518.0,11.3506,11.3849,11.2818,11.2818,223518.0
2020-03-09 14:00:00,13.14,13.14,12.94,13.04,323238.0,11.2904,11.2904,11.1186,11.2045,323238.0
2020-03-09 14:30:00,13.04,13.1,12.99,13.09,314887.0,11.2045,11.256,11.1615,11.2474,314887.0
2020-03-09 15:00:00,13.09,13.14,13.04,13.04,392056.0,11.2474,11.2904,11.2045,11.2045,392056.0
2020-03-09 15:30:00,13.04,13.08,12.8,12.8,754668.0,11.2045,11.2389,10.9983,10.9983,754668.0
2020-03-10 09:30:00,13.58,13.6,13.18,13.22,746474.0,11.6685,11.6857,11.3248,11.3591,746474.0
2020-03-10 10:00:00,13.23,13.32,13.17,13.18,423673.0,11.3677,11.4451,11.3162,11.3248,423673.0
2020-03-10 10:30:00,13.19,13.2,12.71,12.79,408635.0,11.3334,11.342,10.9209,10.9897,408635.0
2020-03-10 11:00:00,12.79,12.9,12.64,12.64,367502.0,10.9897,11.0842,10.8608,10.8608,367502.0
2020-03-10 11:30:00,12.64,12.75,12.55,12.68,405349.0,10.8608,10.9553,10.7835,10.8952,405349.0
2020-03-10 12:00:00,12.68,12.91,12.68,12.78,455784.0,10.8952,11.0928,10.8952,10.9811,455784.0
2020-03-10 12:30:00,12.78,12.94,12.74,12.91,191094.0,10.9811,11.1186,10.9467,11.0928,191094.0
2020-03-10 13:00:00,12.91,13.09,12.9,13.05,235035.0,11.0928,11.2474,11.0842,11.2131,235035.0
2020-03-10 13:30:00,13.05,13.09,12.96,13.0,342404.0,11.2131,11.2474,11.1357,11.1701,342404.0
2020-03-10 14:00:00,12.99,13.24,12.99,13.22,234048.0,11.1615,11.3763,11.1615,11.3591,234048.0
2020-03-10 14:30:00,13.23,13.4,13.22,13.37,373059.0,11.3677,11.5138,11.3591,11.488,373059.0
2020-03-10 15:00:00,13.38,13.38,13.19,13.25,393198.0,11.4966,11.4966,11.3334,11.3849,393198.0
2020-03-10 15:30:00,13.25,13.32,13.08,13.23,1344081.0,11.3849,11.4451,11.2389,11.3677,1344081.0
2020-03-11 09:30:00,12.48,12.75,12.44,12.59,1075248.0,10.7233,10.9553,10.6889,10.8178,1075248.0
2020-03-11 10:00:00,12.6,12.64,12.48,12.59,700813.0,10.8264,10.8608,10.7233,10.8178,700813.0
2020-03-11 10:30:00,12.59,12.77,12.54,12.67,643679.0,10.8178,10.9725,10.7749,10.8866,643679.0
2020-03-11 11:00:00,12.66,12.67,12.41,12.44,614463.0,10.878,10.8866,10.6632,10.6889,614463.0
2020-03-11 11:30:00,12.44,12.5,12.36,12.44,618129.0,10.6889,10.7405,10.6202,10.6889,618129.0
2020-03-11 12:00:00,12.43,12.53,12.38,12.41,682444.0,10.6803,10.7663,10.6374,10.6632,682444.0
2020-03-11 12:30:00,12.41,12.66,12.36,12.59,689623.0,10.6632,10.878,10.6202,10.8178,689623.0
2020-03-11 13:00:00,12.59,12.6,12.41,12.47,264518.0,10.8178,10.8264,10.6632,10.7147,264518.0
2020-03-11 13:30:00,12.47,12.53,12.41,12.52,236289.0,10.7147,10.7663,10.6632,10.7577,236289.0
2020-03-11 14:00:00,12.53,12.53,12.32,12.37,461997.0,10.7663,10.7663,10.5858,10.6288,461997.0
2020-03-11 14:30:00,12.37,12.45,12.31,12.34,438251.0,10.6288,10.6975,10.5772,10.603,438251.0
2020-03-11 15:00:00,12.34,12.35,12.02,12.06,659178.0,10.603,10.6116,10.3281,10.3624,659178.0
2020-03-11 15:30:00,12.07,12.22,12.05,12.18,2040061.0,10.371,10.4999,10.3538,10.4655,2040061.0
2020-03-12 09:30:00,11.28,11.82,11.08,11.27,257564.0,9.6922,10.1562,9.5204,9.6836,257564.0
2020-03-12 10:00:00,11.27,11.38,11.09,11.33,633597.0,9.6836,9.7781,9.529,9.7352,633597.0
2020-03-12 10:30:00,11.32,11.33,11.14,11.23,583219.0,9.7266,9.7352,9.5719,9.6493,583219.0
2020-03-12 11:00:00,11.23,11.29,11.12,11.2,513424.0,9.6493,9.7008,9.5547,9.6235,513424.0
2020-03-12 11:30:00,11.2,11.23,10.96,10.98,485325.0,9.6235,9.6493,9.4173,9.4344,485325.0
2020-03-12 12:00:00,10.98,10.98,10.72,10.76,417484.0,9.4344,9.4344,9.211,9.2454,417484.0
2020-03-12 12:30:00,10.76,10.87,10.64,10.85,667896.0,9.2454,9.3399,9.1423,9.3227,667896.0
2020-03-12 13:00:00,10.84,11.1,10.82,10.97,279544.0,9.3142,9.5376,9.297,9.4259,279544.0
2020-03-12 13:30:00,10.98,10.99,10.8,10.87,165709.0,9.4344,9.443,9.2798,9.3399,165709.0
2020-03-12 14:00:00,10.88,10.9,10.78,10.84,137552.0,9.3485,9.3657,9.2626,9.3142,137552.0
2020-03-12 14:30:00,10.85,10.91,10.82,10.86,133939.0,9.3227,9.3743,9.297,9.3313,133939.0
2020-03-12 15:00:00,10.85,10.86,10.25,10.26,500513.0,9.3227,9.3313,8.8072,8.8158,500513.0
2020-03-12 15:30:00,10.26,10.52,10.23,10.47,922551.0,8.8158,9.0392,8.79,8.9962,922551.0
2020-03-13 09:30:00,11.74,11.81,11.15,11.29,414694.0,10.0875,10.1476,9.5805,9.7008,414694.0
2020-03-13 10:00:00,11.29,11.53,11.29,11.35,138912.0,9.7008,9.907,9.7008,9.7524,138912.0
2020-03-13 10:30:00,11.34,11.41,11.04,11.1,124651.0,9.7438,9.8039,9.486,9.5376,124651.0
2020-03-13 11:00:00,11.07,11.17,11.0,11.02,86230.0,9.5118,9.5977,9.4516,9.4688,86230.0
2020-03-13 11:30:00,11.01,11.01,10.59,10.65,236030.0,9.4602,9.4602,9.0993,9.1509,236030.0
2020-03-13 12:00:00,10.67,10.69,10.51,10.62,174487.0,9.1681,9.1853,9.0306,9.1251,174487.0
2020-03-13 12:30:00,10.62,10.92,10.61,10.88,88560.0,9.1251,9.3829,9.1165,9.3485,88560.0
2020-03-13 13:00:00,10.87,10.88,10.73,10.76,85068.0,9.3399,9.3485,9.2196,9.2454,85068.0
2020-03-13 13:30:00,10.76,10.81,10.66,10.8,161155.0,9.2454,9.2884,9.1595,9.2798,161155.0
2020-03-13 14:00:00,10.8,10.8,10.68,10.79,105300.0,9.2798,9.2798,9.1767,9.2712,105300.0
2020-03-13 14:30:00,10.79,10.81,10.74,10.78,120476.0,9.2712,9.2884,9.2282,9.2626,120476.0
2020-03-13 15:00:00,10.78,10.91,10.73,10.88,401329.0,9.2626,9.3743,9.2196,9.3485,401329.0
2020-03-13 15:30:00,10.88,11.41,10.79,11.38,364309.0,9.3485,9.8039,9.2712,9.7781,364309.0
2020-03-16 09:30:00,9.33,9.54,9.1,9.36,132601.0,8.0167,8.1971,7.8191,8.0425,132601.0
2020-03-16 10:00:00,9.37,9.79,9.36,9.72,311913.0,8.0511,8.412,8.0425,8.3518,311913.0
2020-03-16 10:30:00,9.72,10.25,9.72,10.02,278756.0,8.3518,8.8072,8.3518,8.6096,278756.0
2020-03-16 11:00:00,10.02,10.47,9.99,10.41,342201.0,8.6096,8.9962,8.5838,8.9447,342201.0
2020-03-16 11:30:00,10.41,10.47,10.2,10.36,297427.0,8.9447,8.9962,8.7642,8.9017,297427.0
2020-03-16 12:00:00,10.35,10.37,10.02,10.04,261151.0,8.8931,8.9103,8.6096,8.6268,261151.0
2020-03-16 12:30:00,10.04,10.09,9.72,9.87,339861.0,8.6268,8.6697,8.3518,8.4807,339861.0
2020-03-16 13:00:00,9.87,9.87,9.68,9.79,426330.0,8.4807,8.4807,8.3174,8.412,426330.0
2020-03-16 13:30:00,9.79,9.94,9.68,9.71,255610.0,8.412,8.5408,8.3174,8.3432,255610.0
2020-03-16 14:00:00,9.72,9.89,9.71,9.82,231971.0,8.3518,8.4979,8.3432,8.4377,231971.0
2020-03-16 14:30:00,9.83,9.99,9.69,9.88,191427.0,8.4463,8.5838,8.326,8.4893,191427.0
2020-03-16 15:00:00,9.89,9.99,9.88,9.94,209253.0,8.4979,8.5838,8.4893,8.5408,209253.0
2020-03-16 15:30:00,9.94,9.97,9.8,9.8,451088.0,8.5408,8.5666,8.4205,8.4205,451088.0
2020-03-17 09:30:00,10.01,10.14,9.81,9.86,233081.0,8.601,8.7127,8.4291,8.4721,233081.0
2020-03-17 10:00:00,9.86,10.11,9.79,10.08,199296.0,8.4721,8.6869,8.412,8.6611,199296.0
2020-03-17 10:30:00,10.08,10.22,9.94,10.2,236631.0,8.6611,8.7814,8.5408,8.7642,236631.0
2020-03-17 11:00:00,10.21,10.57,10.16,10.46,320301.0,8.7728,9.0822,8.7299,8.9876,320301.0
2020-03-17 11:30:00,10.46,10.53,10.32,10.32,134904.0,8.9876,9.0478,8.8674,8.8674,134904.0
2020-03-17 12:00:00,10.32,10.47,10.25,10.26,241190.0,8.8674,8.9962,8.8072,8.8158,241190.0
2020-03-17 12:30:00,10.26,10.29,10.0,10.03,119054.0,8.8158,8.8416,8.5924,8.6182,119054.0
2020-03-17 13:00:00,10.03,10.04,9.87,9.93,100339.0,8.6182,8.6268,8.4807,8.5322,100339.0
2020-03-17 13:30:00,9.92,9.97,9.86,9.87,98951.0,8.5237,8.5666,8.4721,8.4807,98951.0
2020-03-17 14:00:00,9.87,10.29,9.86,10.28,264308.0,8.4807,8.8416,8.4721,8.833,264308.0
2020-03-17 14:30:00,10.28,10.37,10.07,10.14,242263.0,8.833,8.9103,8.6525,8.7127,242263.0
2020-03-17 15:00:00,10.13,10.16,10.03,10.08,147551.0,8.7041,8.7299,8.6182,8.6611,147551.0
2020-03-17 15:30:00,10.08,10.18,10.07,10.18,437181.0,8.6611,8.7471,8.6525,8.7471,437181.0
2020-03-18 09:30:00,10.01,10.7,10.0,10.64,353073.0,8.601,9.1939,8.5924,9.1423,353073.0
2020-03-18 10:00:00,10.63,10.81,10.59,10.61,129145.0,9.1337,9.2884,9.0993,9.1165,129145.0
2020-03-18 10:30:00,10.61,10.73,10.32,10.34,305748.0,9.1165,9.2196,8.8674,8.8845,305748.0
2020-03-18 11:00:00,10.34,10.38,10.21,10.29,77559.0,8.8845,8.9189,8.7728,8.8416,77559.0
2020-03-18 11:30:00,10.29,10.47,10.29,10.4,85480.0,8.8416,8.9962,8.8416,8.9361,85480.0
2020-03-18 12:00:00,10.39,10.42,10.27,10.33,106963.0,8.9275,8.9533,8.8244,8.8759,106963.0
2020-03-18 12:30:00,10.34,10.35,10.23,10.28,104021.0,8.8845,8.8931,8.79,8.833,104021.0
2020-03-18 13:00:00,10.28,10.39,9.91,9.96,122182.0,8.833,8.9275,8.5151,8.558,122182.0
2020-03-18 13:30:00,9.93,10.15,9.8,9.81,147793.0,8.5322,8.7213,8.4205,8.4291,147793.0
2020-03-18 14:00:00,9.81,9.81,9.42,9.52,140272.0,8.4291,8.4291,8.094,8.18,140272.0
2020-03-18 14:30:00,9.51,9.65,9.48,9.51,165515.0,8.1714,8.2917,8.1456,8.1714,165515.0
2020-03-18 15:00:00,9.52,9.9,9.5,9.6,448185.0,8.18,8.5065,8.1628,8.2487,448185.0
2020-03-18 15:30:00,9.6,9.85,9.41,9.78,378703.0,8.2487,8.4635,8.0854,8.4034,378703.0
2020-03-19 09:30:00,10.64,10.68,10.33,10.53,431553.0,9.1423,9.1767,8.8759,9.0478,431553.0
2020-03-19 10:00:00,10.52,10.55,10.39,10.51,542361.0,9.0392,9.065,8.9275,9.0306,542361.0
2020-03-19 10:30:00,10.51,10.55,10.36,10.46,391446.0,9.0306,9.065,8.9017,8.9876,391446.0
2020-03-19 11:00:00,10.46,10.53,10.39,10.52,117348.0,8.9876,9.0478,8.9275,9.0392,117348.0
2020-03-19 11:30:00,10.52,10.77,10.46,10.53,301245.0,9.0392,9.254,8.9876,9.0478,301245.0
2020-03-19 12:00:00,10.53,10.57,10.44,10.48,160103.0,9.0478,9.0822,8.9705,9.0048,160103.0
2020-03-19 12:30:00,10.49,10.73,10.34,10.72,390471.0,9.0134,9.2196,8.8845,9.211,390471.0
2020-03-19 13:00:00,10.73,10.87,10.57,10.78,78731.0,9.2196,9.3399,9.0822,9.2626,78731.0
2020-03-19 13:30:00,10.79,10.93,10.71,10.74,100959.0,9.2712,9.3915,9.2025,9.2282,100959.0
2020-03-19 14:00:00,10.75,10.9,10.66,10.67,75315.0,9.2368,9.3657,9.1595,9.1681,75315.0
2020-03-19 14:30:00,10.66,10.87,10.64,10.81,109543.0,9.1595,9.3399,9.1423,9.2884,109543.0
2020-03-19 15:00:00,10.8,10.85,10.72,10.81,133911.0,9.2798,9.3227,9.211,9.2884,133911.0
2020-03-19 15:30:00,10.8,11.0,10.72,10.83,475060.0,9.2798,9.4516,9.211,9.3056,475060.0
2020-03-20 09:30:00,10.86,10.97,10.29,10.68,298021.0,9.3313,9.4259,8.8416,9.1767,298021.0
2020-03-20 10:00:00,10.68,11.07,10.66,11.02,192898.0,9.1767,9.5118,9.1595,9.4688,192898.0
2020-03-20 10:30:00,11.03,11.12,10.96,11.07,137247.0,9.4774,9.5547,9.4173,9.5118,137247.0
2020-03-20 11:00:00,11.07,11.14,10.77,10.86,105740.0,9.5118,9.5719,9.254,9.3313,105740.0
2020-03-20 11:30:00,10.85,10.97,10.82,10.86,78015.0,9.3227,9.4259,9.297,9.3313,78015.0
2020-03-20 12:00:00,10.86,10.91,10.7,10.73,105042.0,9.3313,9.3743,9.1939,9.2196,105042.0
2020-03-20 12:30:00,10.72,11.07,10.72,10.93,424666.0,9.211,9.5118,9.211,9.3915,424666.0
2020-03-20 13:00:00,10.91,11.0,10.69,10.76,103764.0,9.3743,9.4516,9.1853,9.2454,103764.0
2020-03-20 13:30:00,10.76,10.83,10.67,10.71,106289.0,9.2454,9.3056,9.1681,9.2025,106289.0
2020-03-20 14:00:00,10.7,10.71,10.54,10.62,137421.0,9.1939,9.2025,9.0564,9.1251,137421.0
2020-03-20 14:30:00,10.66,10.7,10.43,10.47,105348.0,9.1595,9.1939,8.9619,8.9962,105348.0
2020-03-20 15:00:00,10.47,10.59,10.36,10.58,184858.0,8.9962,9.0993,8.9017,9.0908,184858.0
2020-03-20 15:30:00,10.6,10.64,10.12,10.44,634104.0,9.1079,9.1423,8.6955,8.9705,634104.0
2020-03-23 09:30:00,11.26,11.3,10.76,10.96,335689.0,9.675,9.7094,9.2454,9.4173,335689.0
2020-03-23 10:00:00,10.96,11.11,10.87,11.09,168538.0,9.4173,9.5462,9.3399,9.529,168538.0
2020-03-23 10:30:00,11.1,11.2,11.01,11.09,131296.0,9.5376,9.6235,9.4602,9.529,131296.0
2020-03-23 11:00:00,11.11,11.24,10.95,10.98,210838.0,9.5462,9.6579,9.4087,9.4344,210838.0
2020-03-23 11:30:00,10.97,11.04,10.83,11.02,107306.0,9.4259,9.486,9.3056,9.4688,107306.0
2020-03-23 12:00:00,11.02,11.02,10.88,10.99,135801.0,9.4688,9.4688,9.3485,9.443,135801.0
2020-03-23 12:30:00,11.0,11.12,10.9,11.06,78744.0,9.4516,9.5547,9.3657,9.5032,78744.0
2020-03-23 13:00:00,11.06,11.16,10.92,10.93,51169.0,9.5032,9.5891,9.3829,9.3915,51169.0
2020-03-23 13:30:00,10.89,11.04,10.8,10.85,75772.0,9.3571,9.486,9.2798,9.3227,75772.0
2020-03-23 14:00:00,10.87,10.95,10.77,10.93,137897.0,9.3399,9.4087,9.254,9.3915,137897.0
2020-03-23 14:30:00,10.94,11.2,10.83,10.95,145204.0,9.4001,9.6235,9.3056,9.4087,145204.0
2020-03-23 15:00:00,10.96,11.09,10.81,10.86,155500.0,9.4173,9.529,9.2884,9.3313,155500.0
2020-03-23 15:30:00,10.87,10.91,10.75,10.77,516041.0,9.3399,9.3743,9.2368,9.254,516041.0
2020-03-24 09:30:00,11.58,11.65,11.38,11.45,222680.0,9.95,10.0101,9.7781,9.8383,222680.0
2020-03-24 10:00:00,11.45,11.47,11.31,11.39,175833.0,9.8383,9.8555,9.718,9.7867,175833.0
2020-03-24 10:30:00,11.38,11.41,11.28,11.31,191438.0,9.7781,9.8039,9.6922,9.718,191438.0
2020-03-24 11:00:00,11.31,11.37,11.18,11.18,166848.0,9.718,9.7696,9.6063,9.6063,166848.0
2020-03-24 11:30:00,11.18,11.2,10.99,11.07,225173.0,9.6063,9.6235,9.443,9.5118,225173.0
2020-03-24 12:00:00,11.07,11.25,11.05,11.25,250556.0,9.5118,9.6664,9.4946,9.6664,250556.0
2020-03-24 12:30:00,11.24,11.48,11.18,11.2,253352.0,9.6579,9.8641,9.6063,9.6235,253352.0
2020-03-24 13:00:00,11.21,11.21,10.99,11.01,112544.0,9.6321,9.6321,9.443,9.4602,112544.0
2020-03-24 13:30:00,11.01,11.12,10.93,11.04,110756.0,9.4602,9.5547,9.3915,9.486,110756.0
2020-03-24 14:00:00,11.05,11.13,10.99,11.05,81364.0,9.4946,9.5633,9.443,9.4946,81364.0
2020-03-24 14:30:00,11.05,11.19,11.01,11.16,118227.0,9.4946,9.6149,9.4602,9.5891,118227.0
2020-03-24 15:00:00,11.15,11.27,11.12,11.21,149055.0,9.5805,9.6836,9.5547,9.6321,149055.0
2020-03-24 15:30:00,11.21,11.32,11.1,11.31,470584.0,9.6321,9.7266,9.5376,9.718,470584.0
2020-03-25 09:30:00,11.24,11.4,11.08,11.14,167409.0,9.6579,9.7953,9.5204,9.5719,167409.0
2020-03-25 10:00:00,11.15,11.18,10.93,11.15,116510.0,9.5805,9.6063,9.3915,9.5805,116510.0
2020-03-25 10:30:00,11.15,11.25,11.09,11.25,75679.0,9.5805,9.6664,9.529,9.6664,75679.0
2020-03-25 11:00:00,11.24,11.26,11.12,11.19,112665.0,9.6579,9.675,9.5547,9.6149,112665.0
2020-03-25 11:30:00,11.19,11.24,11.15,11.22,96821.0,9.6149,9.6579,9.5805,9.6407,96821.0
2020-03-25 12:00:00,11.23,11.44,11.21,11.41,44963.0,9.6493,9.8297,9.6321,9.8039,44963.0
2020-03-25 12:30:00,11.44,11.68,11.38,11.49,138024.0,9.8297,10.0359,9.7781,9.8727,138024.0
2020-03-25 13:00:00,11.49,11.55,11.42,11.48,98568.0,9.8727,9.9242,9.8125,9.8641,98568.0
2020-03-25 13:30:00,11.48,11.48,11.3,11.33,117035.0,9.8641,9.8641,9.7094,9.7352,117035.0
2020-03-25 14:00:00,11.33,11.5,11.31,11.5,162499.0,9.7352,9.8813,9.718,9.8813,162499.0
2020-03-25 14:30:00,11.51,11.59,11.42,11.51,171567.0,9.8898,9.9586,9.8125,9.8898,171567.0
2020-03-25 15:00:00,11.5,11.68,11.46,11.55,200438.0,9.8813,10.0359,9.8469,9.9242,200438.0
2020-03-25 15:30:00,11.55,11.72,11.5,11.7,592479.0,9.9242,10.0703,9.8813,10.0531,592479.0
2020-03-26 09:30:00,12.04,12.17,11.96,12.14,191699.0,10.3452,10.4569,10.2765,10.4312,191699.0
2020-03-26 10:00:00,12.14,12.36,12.03,12.21,103647.0,10.4312,10.6202,10.3367,10.4913,103647.0
2020-03-26 10:30:00,12.21,12.39,12.18,12.36,208531.0,10.4913,10.646,10.4655,10.6202,208531.0
2020-03-26 11:00:00,12.36,12.44,12.29,12.4,118022.0,10.6202,10.6889,10.5601,10.6546,118022.0
2020-03-26 11:30:00,12.41,12.52,12.39,12.43,169242.0,10.6632,10.7577,10.646,10.6803,169242.0
2020-03-26 12:00:00,12.43,12.58,12.37,12.55,289947.0,10.6803,10.8092,10.6288,10.7835,289947.0
2020-03-26 12:30:00,12.56,12.61,12.4,12.4,178898.0,10.792,10.835,10.6546,10.6546,178898.0
2020-03-26 13:00:00,12.41,12.48,12.34,12.4,176017.0,10.6632,10.7233,10.603,10.6546,176017.0
2020-03-26 13:30:00,12.4,12.44,12.34,12.38,122442.0,10.6546,10.6889,10.603,10.6374,122442.0
2020-03-26 14:00:00,12.39,12.49,12.33,12.45,181133.0,10.646,10.7319,10.5944,10.6975,181133.0
2020-03-26 14:30:00,12.46,12.56,12.41,12.47,66734.0,10.7061,10.792,10.6632,10.7147,66734.0
2020-03-26 15:00:00,12.46,12.5,12.39,12.5,75475.0,10.7061,10.7405,10.646,10.7405,75475.0
2020-03-26 15:30:00,12.49,12.7,12.25,12.63,443158.0,10.7319,10.9123,10.5257,10.8522,443158.0
2020-03-27 09:30:00,12.21,12.45,12.11,12.28,304754.0,10.4913,10.6975,10.4054,10.5515,304754.0
2020-03-27 10:00:00,12.28,12.34,12.17,12.28,184292.0,10.5515,10.603,10.4569,10.5515,184292.0
2020-03-27 10:30:00,12.28,12.36,12.23,12.32,136414.0,10.5515,10.6202,10.5085,10.5858,136414.0
2020-03-27 11:00:00,12.33,12.43,12.29,12.38,114845.0,10.5944,10.6803,10.5601,10.6374,114845.0
2020-03-27 11:30:00,12.38,12.41,12.26,12.31,90779.0,10.6374,10.6632,10.5343,10.5772,90779.0
2020-03-27 12:00:00,12.31,12.39,12.27,12.31,221760.0,10.5772,10.646,10.5429,10.5772,221760.0
2020-03-27 12:30:00,12.3,12.39,12.28,12.3,172677.0,10.5686,10.646,10.5515,10.5686,172677.0
2020-03-27 13:00:00,12.32,12.34,12.25,12.3,167159.0,10.5858,10.603,10.5257,10.5686,167159.0
2020-03-27 13:30:00,12.31,12.42,12.28,12.32,145782.0,10.5772,10.6718,10.5515,10.5858,145782.0
2020-03-27 14:00:00,12.32,12.34,12.24,12.33,242478.0,10.5858,10.603,10.5171,10.5944,242478.0
2020-03-27 14:30:00,12.33,12.35,12.25,12.3,152947.0,10.5944,10.6116,10.5257,10.5686,152947.0
2020-03-27 15:00:00,12.29,12.36,12.25,12.26,352278.0,10.5601,10.6202,10.5257,10.5343,352278.0
2020-03-27 15:30:00,12.26,12.33,12.12,12.32,1353295.0,10.5343,10.5944,10.414,10.5858,1353295.0
2020-03-30 09:30:00,12.2,12.23,11.88,11.97,414917.0,10.4827,10.5085,10.2078,10.2851,414917.0
2020-03-30 10:00:00,11.97,12.07,11.94,12.03,262368.0,10.2851,10.371,10.2593,10.3367,262368.0
2020-03-30 10:30:00,12.03,12.12,12.03,12.05,213843.0,10.3367,10.414,10.3367,10.3538,213843.0
2020-03-30 11:00:00,12.05,12.23,12.04,12.22,281472.0,10.3538,10.5085,10.3452,10.4999,281472.0
2020-03-30 11:30:00,12.24,12.26,12.1,12.15,180233.0,10.5171,10.5343,10.3968,10.4398,180233.0
2020-03-30 12:00:00,12.14,12.14,12.01,12.08,70851.0,10.4312,10.4312,10.3195,10.3796,70851.0
2020-03-30 12:30:00,12.08,12.19,12.03,12.07,82077.0,10.3796,10.4741,10.3367,10.371,82077.0
2020-03-30 13:00:00,12.08,12.16,12.01,12.06,71768.0,10.3796,10.4484,10.3195,10.3624,71768.0
2020-03-30 13:30:00,12.05,12.06,11.97,11.99,118161.0,10.3538,10.3624,10.2851,10.3023,118161.0
2020-03-30 14:00:00,11.99,12.06,11.88,11.94,105312.0,10.3023,10.3624,10.2078,10.2593,105312.0
2020-03-30 14:30:00,11.94,12.11,11.81,11.82,156346.0,10.2593,10.4054,10.1476,10.1562,156346.0
2020-03-30 15:00:00,11.82,11.92,11.75,11.86,179676.0,10.1562,10.2421,10.0961,10.1906,179676.0
2020-03-30 15:30:00,11.86,12.01,11.82,11.95,267825.0,10.1906,10.3195,10.1562,10.2679,267825.0
2020-03-31 09:30:00,12.22,12.3,12.07,12.13,157127.0,10.4999,10.5686,10.371,10.4226,157127.0
2020-03-31 10:00:00,12.13,12.17,11.9,12.04,360488.0,10.4226,10.4569,10.2249,10.3452,360488.0
2020-03-31 10:30:00,12.05,12.21,12.04,12.13,67829.0,10.3538,10.4913,10.3452,10.4226,67829.0
2020-03-31 11:00:00,12.12,12.3,12.04,12.29,160116.0,10.414,10.5686,10.3452,10.5601,160116.0
2020-03-31 11:30:00,12.28,12.29,12.12,12.19,83752.0,10.5515,10.5601,10.414,10.4741,83752.0
2020-03-31 12:00:00,12.18,12.24,12.09,12.17,81544.0,10.4655,10.5171,10.3882,10.4569,81544.0
2020-03-31 12:30:00,12.16,12.23,12.06,12.06,94770.0,10.4484,10.5085,10.3624,10.3624,94770.0
2020-03-31 13:00:00,12.07,12.12,12.01,12.06,158352.0,10.371,10.414,10.3195,10.3624,158352.0
2020-03-31 13:30:00,12.05,12.16,12.05,12.1,118302.0,10.3538,10.4484,10.3538,10.3968,118302.0
2020-03-31 14:00:00,12.1,12.17,12.06,12.09,116388.0,10.3968,10.4569,10.3624,10.3882,116388.0
2020-03-31 14:30:00,12.09,12.12,12.01,12.08,189642.0,10.3882,10.414,10.3195,10.3796,189642.0
2020-03-31 15:00:00,12.09,12.1,12.0,12.0,228454.0,10.3882,10.3968,10.3109,10.3109,228454.0
2020-03-31 15:30:00,12.01,12.2,11.98,12.07,430901.0,10.3195,10.4827,10.2937,10.371,430901.0
2020-04-01 09:30:00,12.06,12.09,11.92,12.0,227160.0,10.3624,10.3882,10.2421,10.3109,227160.0
2020-04-01 10:00:00,12.0,12.12,11.94,12.05,253175.0,10.3109,10.414,10.2593,10.3538,253175.0
2020-04-01 10:30:00,12.04,12.09,11.96,12.03,149907.0,10.3452,10.3882,10.2765,10.3367,149907.0
2020-04-01 11:00:00,12.03,12.1,11.91,11.91,333676.0,10.3367,10.3968,10.2335,10.2335,333676.0
2020-04-01 11:30:00,11.92,11.98,11.81,11.83,138016.0,10.2421,10.2937,10.1476,10.1648,138016.0
2020-04-01 12:00:00,11.82,11.85,11.66,11.67,67398.0,10.1562,10.182,10.0187,10.0273,67398.0
2020-04-01 12:30:00,11.66,11.73,11.64,11.73,51108.0,10.0187,10.0789,10.0015,10.0789,51108.0
2020-04-01 13:00:00,11.72,11.79,11.68,11.79,46999.0,10.0703,10.1304,10.0359,10.1304,46999.0
2020-04-01 13:30:00,11.78,11.92,11.7,11.87,81219.0,10.1218,10.2421,10.0531,10.1992,81219.0
2020-04-01 14:00:00,11.89,11.96,11.85,11.86,57252.0,10.2164,10.2765,10.182,10.1906,57252.0
2020-04-01 14:30:00,11.85,11.92,11.83,11.87,53196.0,10.182,10.2421,10.1648,10.1992,53196.0
2020-04-01 15:00:00,11.87,11.96,11.86,11.87,56458.0,10.1992,10.2765,10.1906,10.1992,56458.0
2020-04-01 15:30:00,11.87,11.88,11.67,11.76,333224.0,10.1992,10.2078,10.0273,10.1047,333224.0
2020-04-02 09:30:00,12.16,12.26,11.97,12.1,87443.0,10.4484,10.5343,10.2851,10.3968,87443.0
2020-04-02 10:00:00,12.09,12.22,12.02,12.21,68406.0,10.3882,10.4999,10.3281,10.4913,68406.0
2020-04-02 10:30:00,12.19,12.61,12.16,12.54,362617.0,10.4741,10.835,10.4484,10.7749,362617.0
2020-04-02 11:00:00,12.53,12.56,12.29,12.38,336530.0,10.7663,10.792,10.5601,10.6374,336530.0
2020-04-02 11:30:00,12.38,12.4,12.3,12.36,71426.0,10.6374,10.6546,10.5686,10.6202,71426.0
2020-04-02 12:00:00,12.37,12.52,12.34,12.36,66405.0,10.6288,10.7577,10.603,10.6202,66405.0
2020-04-02 12:30:00,12.35,12.43,12.29,12.37,34581.0,10.6116,10.6803,10.5601,10.6288,34581.0
2020-04-02 13:00:00,12.37,12.4,12.13,12.16,105140.0,10.6288,10.6546,10.4226,10.4484,105140.0
2020-04-02 13:30:00,12.16,12.2,12.13,12.14,53309.0,10.4484,10.4827,10.4226,10.4312,53309.0
2020-04-02 14:00:00,12.14,12.23,12.04,12.21,125921.0,10.4312,10.5085,10.3452,10.4913,125921.0
2020-04-02 14:30:00,12.17,12.27,12.15,12.25,63622.0,10.4569,10.5429,10.4398,10.5257,63622.0
2020-04-02 15:00:00,12.26,12.35,12.19,12.25,91013.0,10.5343,10.6116,10.4741,10.5257,91013.0
2020-04-02 15:30:00,12.26,12.44,12.2,12.39,235071.0,10.5343,10.6889,10.4827,10.646,235071.0
2020-04-03 09:30:00,12.46,12.52,12.4,12.45,217933.0,10.7061,10.7577,10.6546,10.6975,217933.0
2020-04-03 10:00:00,12.45,12.49,12.38,12.4,530867.0,10.6975,10.7319,10.6374,10.6546,530867.0
2020-04-03 10:30:00,12.41,12.46,12.3,12.46,174746.0,10.6632,10.7061,10.5686,10.7061,174746.0
2020-04-03 11:00:00,12.46,12.5,12.4,12.41,79388.0,10.7061,10.7405,10.6546,10.6632,79388.0
2020-04-03 11:30:00,12.39,12.45,12.29,12.31,43854.0,10.646,10.6975,10.5601,10.5772,43854.0
2020-04-03 12:00:00,12.37,12.37,12.2,12.27,49878.0,10.6288,10.6288,10.4827,10.5429,49878.0
2020-04-03 12:30:00,12.28,12.38,12.26,12.3,40732.0,10.5515,10.6374,10.5343,10.5686,40732.0
2020-04-03 13:00:00,12.28,12.37,12.24,12.29,37742.0,10.5515,10.6288,10.5171,10.5601,37742.0
2020-04-03 13:30:00,12.29,12.32,12.23,12.31,52428.0,10.5601,10.5858,10.5085,10.5772,52428.0
2020-04-03 14:00:00,12.31,12.34,12.22,12.33,94075.0,10.5772,10.603,10.4999,10.5944,94075.0
2020-04-03 14:30:00,12.33,12.46,12.27,12.43,176906.0,10.5944,10.7061,10.5429,10.6803,176906.0
2020-04-03 15:00:00,12.42,12.53,12.42,12.5,60370.0,10.6718,10.7663,10.6718,10.7405,60370.0
2020-04-03 15:30:00,12.52,12.53,12.32,12.42,187603.0,10.7577,10.7663,10.5858,10.6718,187603.0
2020-04-06 09:30:00,12.73,12.76,12.61,12.72,138227.0,10.9381,10.9639,10.835,10.9295,138227.0
2020-04-06 10:00:00,12.73,12.85,12.7,12.76,59867.0,10.9381,11.0412,10.9123,10.9639,59867.0
2020-04-06 10:30:00,12.75,12.76,12.66,12.71,67049.0,10.9553,10.9639,10.878,10.9209,67049.0
2020-04-06 11:00:00,12.72,12.78,12.7,12.75,117278.0,10.9295,10.9811,10.9123,10.9553,117278.0
2020-04-06 11:30:00,12.75,12.81,12.67,12.78,34251.0,10.9553,11.0069,10.8866,10.9811,34251.0
2020-04-06 12:00:00,12.77,12.9,12.72,12.9,26121.0,10.9725,11.0842,10.9295,11.0842,26121.0
2020-04-06 12:30:00,12.89,12.91,12.78,12.79,46091.0,11.0756,11.0928,10.9811,10.9897,46091.0
2020-04-06 13:00:00,12.79,12.88,12.79,12.86,28971.0,10.9897,11.067,10.9897,11.0498,28971.0
2020-04-06 13:30:00,12.84,12.93,12.82,12.89,41469.0,11.0326,11.11,11.0154,11.0756,41469.0
2020-04-06 14:00:00,12.89,12.89,12.78,12.84,27022.0,11.0756,11.0756,10.9811,11.0326,27022.0
2020-04-06 14:30:00,12.84,12.85,12.71,12.83,83476.0,11.0326,11.0412,10.9209,11.024,83476.0
2020-04-06 15:00:00,12.83,12.86,12.73,12.84,25104.0,11.024,11.0498,10.9381,11.0326,25104.0
2020-04-06 15:30:00,12.84,12.91,12.74,12.85,102494.0,11.0326,11.0928,10.9467,11.0412,102494.0
2020-04-07 09:30:00,13.43,13.61,13.4,13.59,150823.0,11.5396,11.6942,11.5138,11.6771,150823.0
2020-04-07 10:00:00,13.59,13.6,13.39,13.41,110084.0,11.6771,11.6857,11.5052,11.5224,110084.0
2020-04-07 10:30:00,13.38,13.48,13.3,13.37,44176.0,11.4966,11.5825,11.4279,11.488,44176.0
2020-04-07 11:00:00,13.35,13.5,13.35,13.47,93613.0,11.4708,11.5997,11.4708,11.574,93613.0
2020-04-07 11:30:00,13.47,13.5,13.32,13.34,49616.0,11.574,11.5997,11.4451,11.4623,49616.0
2020-04-07 12:00:00,13.35,13.47,13.35,13.44,19640.0,11.4708,11.574,11.4708,11.5482,19640.0
2020-04-07 12:30:00,13.46,13.48,13.36,13.36,10850.0,11.5654,11.5825,11.4794,11.4794,10850.0
2020-04-07 13:00:00,13.38,13.43,13.32,13.35,14909.0,11.4966,11.5396,11.4451,11.4708,14909.0
2020-04-07 13:30:00,13.39,13.39,13.27,13.31,20667.0,11.5052,11.5052,11.4021,11.4365,20667.0
2020-04-07 14:00:00,13.3,13.32,13.13,13.2,42730.0,11.4279,11.4451,11.2818,11.342,42730.0
2020-04-07 14:30:00,13.2,13.23,13.07,13.12,25941.0,11.342,11.3677,11.2303,11.2732,25941.0
2020-04-07 15:00:00,13.14,13.2,13.07,13.11,40479.0,11.2904,11.342,11.2303,11.2646,40479.0
2020-04-07 15:30:00,13.11,13.27,13.03,13.08,91615.0,11.2646,11.4021,11.1959,11.2389,91615.0
2020-04-08 09:30:00,13.3,13.33,13.17,13.18,105148.0,11.4279,11.4537,11.3162,11.3248,105148.0
2020-04-08 10:00:00,13.19,13.23,13.1,13.16,74101.0,11.3334,11.3677,11.256,11.3076,74101.0
2020-04-08 10:30:00,13.15,13.16,13.02,13.07,52434.0,11.299,11.3076,11.1873,11.2303,52434.0
2020-04-08 11:00:00,13.07,13.14,13.01,13.11,57643.0,11.2303,11.2904,11.1787,11.2646,57643.0
2020-04-08 11:30:00,13.11,13.15,13.07,13.11,58234.0,11.2646,11.299,11.2303,11.2646,58234.0
2020-04-08 12:00:00,13.11,13.14,13.03,13.07,59660.0,11.2646,11.2904,11.1959,11.2303,59660.0
2020-04-08 12:30:00,13.06,13.09,13.0,13.02,48314.0,11.2217,11.2474,11.1701,11.1873,48314.0
2020-04-08 13:00:00,13.02,13.03,12.96,13.0,31053.0,11.1873,11.1959,11.1357,11.1701,31053.0
2020-04-08 13:30:00,13.01,13.02,12.96,12.97,30170.0,11.1787,11.1873,11.1357,11.1443,30170.0
2020-04-08 14:00:00,12.97,13.15,12.96,13.1,68891.0,11.1443,11.299,11.1357,11.256,68891.0
2020-04-08 14:30:00,13.1,13.21,13.06,13.18,132647.0,11.256,11.3506,11.2217,11.3248,132647.0
2020-04-08 15:00:00,13.19,13.25,13.14,13.18,86926.0,11.3334,11.3849,11.2904,11.3248,86926.0
2020-04-08 15:30:00,13.19,13.36,13.12,13.27,307860.0,11.3334,11.4794,11.2732,11.4021,307860.0
2020-04-09 09:30:00,13.24,13.27,13.14,13.24,179503.0,11.3763,11.4021,11.2904,11.3763,179503.0
2020-04-09 10:00:00,13.26,13.26,12.96,13.13,103537.0,11.3935,11.3935,11.1357,11.2818,103537.0
2020-04-09 10:30:00,13.15,13.23,13.08,13.12,76754.0,11.299,11.3677,11.2389,11.2732,76754.0
2020-04-09 11:00:00,13.12,13.12,12.96,13.06,92789.0,11.2732,11.2732,11.1357,11.2217,92789.0
2020-04-09 11:30:00,13.08,13.16,13.03,13.08,60826.0,11.2389,11.3076,11.1959,11.2389,60826.0
2020-04-09 12:00:00,13.1,13.18,13.04,13.17,26787.0,11.256,11.3248,11.2045,11.3162,26787.0
2020-04-09 12:30:00,13.17,13.27,13.16,13.25,36738.0,11.3162,11.4021,11.3076,11.3849,36738.0
2020-04-09 13:00:00,13.25,13.33,13.21,13.32,47760.0,11.3849,11.4537,11.3506,11.4451,47760.0
2020-04-09 13:30:00,13.33,13.37,13.09,13.15,53132.0,11.4537,11.488,11.2474,11.299,53132.0
2020-04-09 14:00:00,13.14,13.14,12.81,12.81,91760.0,11.2904,11.2904,11.0069,11.0069,91760.0
2020-04-09 14:30:00,12.81,12.99,12.8,12.88,98801.0,11.0069,11.1615,10.9983,11.067,98801.0
2020-04-09 15:00:00,12.88,13.02,12.83,12.97,40744.0,11.067,11.1873,11.024,11.1443,40744.0
2020-04-09 15:30:00,12.98,13.05,12.93,12.99,94365.0,11.1529,11.2131,11.11,11.1615,94365.0
2020-04-13 09:30:00,13.19,13.24,12.9,13.09,79341.0,11.3334,11.3763,11.0842,11.2474,79341.0
2020-04-13 10:00:00,13.09,13.17,13.0,13.1,54524.0,11.2474,11.3162,11.1701,11.256,54524.0
2020-04-13 10:30:00,13.09,13.11,12.84,12.84,55465.0,11.2474,11.2646,11.0326,11.0326,55465.0
2020-04-13 11:00:00,12.83,12.88,12.73,12.86,55304.0,11.024,11.067,10.9381,11.0498,55304.0
2020-04-13 11:30:00,12.85,12.89,12.8,12.81,37550.0,11.0412,11.0756,10.9983,11.0069,37550.0
2020-04-13 12:00:00,12.82,12.91,12.79,12.85,22025.0,11.0154,11.0928,10.9897,11.0412,22025.0
2020-04-13 12:30:00,12.84,12.85,12.8,12.82,10122.0,11.0326,11.0412,10.9983,11.0154,10122.0
2020-04-13 13:00:00,12.81,12.81,12.72,12.78,9817.0,11.0069,11.0069,10.9295,10.9811,9817.0
2020-04-13 13:30:00,12.78,12.81,12.76,12.79,22203.0,10.9811,11.0069,10.9639,10.9897,22203.0
2020-04-13 14:00:00,12.79,12.87,12.78,12.79,21888.0,10.9897,11.0584,10.9811,10.9897,21888.0
2020-04-13 14:30:00,12.79,12.81,12.75,12.75,10332.0,10.9897,11.0069,10.9553,10.9553,10332.0
2020-04-13 15:00:00,12.75,12.81,12.7,12.8,45917.0,10.9553,11.0069,10.9123,10.9983,45917.0
2020-04-13 15:30:00,12.8,12.88,12.72,12.75,202311.0,10.9983,11.067,10.9295,10.9553,202311.0
2020-04-14 09:30:00,13.1,13.17,13.06,13.16,139074.0,11.256,11.3162,11.2217,11.3076,139074.0
2020-04-14 10:00:00,13.16,13.19,13.13,13.17,128978.0,11.3076,11.3334,11.2818,11.3162,128978.0
2020-04-14 10:30:00,13.16,13.25,13.12,13.12,136273.0,11.3076,11.3849,11.2732,11.2732,136273.0
2020-04-14 11:00:00,13.12,13.12,12.98,13.01,151748.0,11.2732,11.2732,11.1529,11.1787,151748.0
2020-04-14 11:30:00,13.02,13.04,12.88,12.9,111278.0,11.1873,11.2045,11.067,11.0842,111278.0
2020-04-14 12:00:00,12.9,13.01,12.89,12.99,46792.0,11.0842,11.1787,11.0756,11.1615,46792.0
2020-04-14 12:30:00,12.99,13.05,12.99,13.02,45725.0,11.1615,11.2131,11.1615,11.1873,45725.0
2020-04-14 13:00:00,13.03,13.08,12.99,13.06,38851.0,11.1959,11.2389,11.1615,11.2217,38851.0
2020-04-14 13:30:00,13.07,13.16,13.06,13.13,52390.0,11.2303,11.3076,11.2217,11.2818,52390.0
2020-04-14 14:00:00,13.13,13.15,13.1,13.11,43151.0,11.2818,11.299,11.256,11.2646,43151.0
2020-04-14 14:30:00,13.12,13.14,13.1,13.13,71789.0,11.2732,11.2904,11.256,11.2818,71789.0
2020-04-14 15:00:00,13.12,13.12,13.03,13.05,63805.0,11.2732,11.2732,11.1959,11.2131,63805.0
2020-04-14 15:30:00,13.06,13.08,12.86,12.89,312184.0,11.2217,11.2389,11.0498,11.0756,312184.0
2020-04-15 09:30:00,12.29,12.49,12.29,12.43,226134.0,10.5601,10.7319,10.5601,10.6803,226134.0
2020-04-15 10:00:00,12.42,12.44,12.33,12.39,150590.0,10.6718,10.6889,10.5944,10.646,150590.0
2020-04-15 10:30:00,12.38,12.42,12.36,12.38,147837.0,10.6374,10.6718,10.6202,10.6374,147837.0
2020-04-15 11:00:00,12.38,12.38,12.25,12.28,218441.0,10.6374,10.6374,10.5257,10.5515,218441.0
2020-04-15 11:30:00,12.29,12.41,12.29,12.35,66288.0,10.5601,10.6632,10.5601,10.6116,66288.0
2020-04-15 12:00:00,12.35,12.37,12.29,12.35,48741.0,10.6116,10.6288,10.5601,10.6116,48741.0
2020-04-15 12:30:00,12.35,12.4,12.34,12.36,108420.0,10.6116,10.6546,10.603,10.6202,108420.0
2020-04-15 13:00:00,12.36,12.5,12.35,12.47,68095.0,10.6202,10.7405,10.6116,10.7147,68095.0
2020-04-15 13:30:00,12.47,12.48,12.4,12.46,46991.0,10.7147,10.7233,10.6546,10.7061,46991.0
2020-04-15 14:00:00,12.46,12.53,12.45,12.53,36697.0,10.7061,10.7663,10.6975,10.7663,36697.0
2020-04-15 14:30:00,12.53,12.53,12.5,12.53,27715.0,10.7663,10.7663,10.7405,10.7663,27715.0
2020-04-15 15:00:00,12.53,12.55,12.46,12.54,104496.0,10.7663,10.7835,10.7061,10.7749,104496.0
2020-04-15 15:30:00,12.54,12.54,12.46,12.48,245305.0,10.7749,10.7749,10.7061,10.7233,245305.0
2020-04-16 09:30:00,12.69,12.72,12.44,12.45,136662.0,10.9037,10.9295,10.6889,10.6975,136662.0
2020-04-16 10:00:00,12.45,12.47,12.34,12.45,117171.0,10.6975,10.7147,10.603,10.6975,117171.0
2020-04-16 10:30:00,12.45,12.54,12.42,12.5,54994.0,10.6975,10.7749,10.6718,10.7405,54994.0
2020-04-16 11:00:00,12.49,12.6,12.49,12.51,70227.0,10.7319,10.8264,10.7319,10.7491,70227.0
2020-04-16 11:30:00,12.51,12.53,12.4,12.52,47847.0,10.7491,10.7663,10.6546,10.7577,47847.0
2020-04-16 12:00:00,12.53,12.55,12.47,12.5,54759.0,10.7663,10.7835,10.7147,10.7405,54759.0
2020-04-16 12:30:00,12.49,12.53,12.47,12.51,32174.0,10.7319,10.7663,10.7147,10.7491,32174.0
2020-04-16 13:00:00,12.52,12.55,12.49,12.55,28813.0,10.7577,10.7835,10.7319,10.7835,28813.0
2020-04-16 13:30:00,12.55,12.56,12.42,12.44,26331.0,10.7835,10.792,10.6718,10.6889,26331.0
2020-04-16 14:00:00,12.45,12.46,12.37,12.39,29434.0,10.6975,10.7061,10.6288,10.646,29434.0
2020-04-16 14:30:00,12.39,12.4,12.36,12.37,16843.0,10.646,10.6546,10.6202,10.6288,16843.0
2020-04-16 15:00:00,12.37,12.39,12.33,12.37,20212.0,10.6288,10.646,10.5944,10.6288,20212.0
2020-04-16 15:30:00,12.38,12.4,12.28,12.38,349264.0,10.6374,10.6546,10.5515,10.6374,349264.0
2020-04-17 09:30:00,12.65,12.7,12.48,12.6,259563.0,10.8694,10.9123,10.7233,10.8264,259563.0
2020-04-17 10:00:00,12.6,12.6,12.45,12.5,377034.0,10.8264,10.8264,10.6975,10.7405,377034.0
2020-04-17 10:30:00,12.5,12.55,12.48,12.53,236582.0,10.7405,10.7835,10.7233,10.7663,236582.0
2020-04-17 11:00:00,12.52,12.55,12.48,12.52,100723.0,10.7577,10.7835,10.7233,10.7577,100723.0
2020-04-17 11:30:00,12.52,12.55,12.5,12.55,81062.0,10.7577,10.7835,10.7405,10.7835,81062.0
2020-04-17 12:00:00,12.55,12.56,12.53,12.54,73747.0,10.7835,10.792,10.7663,10.7749,73747.0
2020-04-17 12:30:00,12.54,12.63,12.53,12.58,66157.0,10.7749,10.8522,10.7663,10.8092,66157.0
2020-04-17 13:00:00,12.58,12.65,12.57,12.59,43638.0,10.8092,10.8694,10.8006,10.8178,43638.0
2020-04-17 13:30:00,12.59,12.64,12.56,12.58,53810.0,10.8178,10.8608,10.792,10.8092,53810.0
2020-04-17 14:00:00,12.57,12.59,12.53,12.57,58075.0,10.8006,10.8178,10.7663,10.8006,58075.0
2020-04-17 14:30:00,12.57,12.66,12.56,12.61,83584.0,10.8006,10.878,10.792,10.835,83584.0
2020-04-17 15:00:00,12.6,12.63,12.56,12.56,87239.0,10.8264,10.8522,10.792,10.792,87239.0
2020-04-17 15:30:00,12.57,12.78,12.56,12.74,238203.0,10.8006,10.9811,10.792,10.9467,238203.0
2020-04-20 09:30:00,12.28,12.41,12.21,12.37,112631.0,10.5515,10.6632,10.4913,10.6288,112631.0
2020-04-20 10:00:00,12.36,12.46,12.35,12.43,55252.0,10.6202,10.7061,10.6116,10.6803,55252.0
2020-04-20 10:30:00,12.43,12.56,12.41,12.51,55753.0,10.6803,10.792,10.6632,10.7491,55753.0
2020-04-20 11:00:00,12.51,12.55,12.44,12.55,34547.0,10.7491,10.7835,10.6889,10.7835,34547.0
2020-04-20 11:30:00,12.55,12.63,12.5,12.57,37917.0,10.7835,10.8522,10.7405,10.8006,37917.0
2020-04-20 12:00:00,12.58,12.58,12.49,12.53,47568.0,10.8092,10.8092,10.7319,10.7663,47568.0
2020-04-20 12:30:00,12.53,12.55,12.47,12.48,20771.0,10.7663,10.7835,10.7147,10.7233,20771.0
2020-04-20 13:00:00,12.47,12.47,12.4,12.45,37124.0,10.7147,10.7147,10.6546,10.6975,37124.0
2020-04-20 13:30:00,12.44,12.44,12.35,12.37,48208.0,10.6889,10.6889,10.6116,10.6288,48208.0
2020-04-20 14:00:00,12.36,12.37,12.14,12.14,118565.0,10.6202,10.6288,10.4312,10.4312,118565.0
2020-04-20 14:30:00,12.14,12.23,12.11,12.12,66966.0,10.4312,10.5085,10.4054,10.414,66966.0
2020-04-20 15:00:00,12.12,12.18,12.08,12.1,47912.0,10.414,10.4655,10.3796,10.3968,47912.0
2020-04-20 15:30:00,12.1,12.17,12.09,12.12,126341.0,10.3968,10.4569,10.3882,10.414,126341.0
2020-04-21 09:30:00,11.96,12.07,11.94,12.0,282914.0,10.2765,10.371,10.2593,10.3109,282914.0
2020-04-21 10:00:00,12.0,12.07,11.95,12.03,140851.0,10.3109,10.371,10.2679,10.3367,140851.0
2020-04-21 10:30:00,12.04,12.05,11.95,12.02,39698.0,10.3452,10.3538,10.2679,10.3281,39698.0
2020-04-21 11:00:00,12.01,12.01,11.88,11.9,77701.0,10.3195,10.3195,10.2078,10.2249,77701.0
2020-04-21 11:30:00,11.9,11.95,11.83,11.92,87453.0,10.2249,10.2679,10.1648,10.2421,87453.0
2020-04-21 12:00:00,11.93,12.03,11.89,11.9,48848.0,10.2507,10.3367,10.2164,10.2249,48848.0
2020-04-21 12:30:00,11.9,11.92,11.86,11.91,40299.0,10.2249,10.2421,10.1906,10.2335,40299.0
2020-04-21 13:00:00,11.9,11.94,11.85,11.91,27017.0,10.2249,10.2593,10.182,10.2335,27017.0
2020-04-21 13:30:00,11.91,11.94,11.82,11.87,52368.0,10.2335,10.2593,10.1562,10.1992,52368.0
2020-04-21 14:00:00,11.87,11.97,11.84,11.94,33115.0,10.1992,10.2851,10.1734,10.2593,33115.0
2020-04-21 14:30:00,11.93,11.97,11.89,11.91,55319.0,10.2507,10.2851,10.2164,10.2335,55319.0
2020-04-21 15:00:00,11.92,11.98,11.9,11.95,48407.0,10.2421,10.2937,10.2249,10.2679,48407.0
2020-04-21 15:30:00,11.96,11.97,11.86,11.87,217137.0,10.2765,10.2851,10.1906,10.1992,217137.0
2020-04-22 09:30:00,12.26,12.27,12.05,12.07,81896.0,10.5343,10.5429,10.3538,10.371,81896.0
2020-04-22 10:00:00,12.07,12.11,12.04,12.08,38962.0,10.371,10.4054,10.3452,10.3796,38962.0
2020-04-22 10:30:00,12.09,12.14,12.07,12.1,77929.0,10.3882,10.4312,10.371,10.3968,77929.0
2020-04-22 11:00:00,12.1,12.15,12.05,12.12,115785.0,10.3968,10.4398,10.3538,10.414,115785.0
2020-04-22 11:30:00,12.12,12.29,12.12,12.24,54829.0,10.414,10.5601,10.414,10.5171,54829.0
2020-04-22 12:00:00,12.23,12.24,12.09,12.11,56806.0,10.5085,10.5171,10.3882,10.4054,56806.0
2020-04-22 12:30:00,12.12,12.14,12.09,12.14,28588.0,10.414,10.4312,10.3882,10.4312,28588.0
2020-04-22 13:00:00,12.14,12.19,12.14,12.19,25580.0,10.4312,10.4741,10.4312,10.4741,25580.0
2020-04-22 13:30:00,12.19,12.24,12.18,12.23,18785.0,10.4741,10.5171,10.4655,10.5085,18785.0
2020-04-22 14:00:00,12.23,12.26,12.19,12.21,90693.0,10.5085,10.5343,10.4741,10.4913,90693.0
2020-04-22 14:30:00,12.22,12.26,12.2,12.25,112351.0,10.4999,10.5343,10.4827,10.5257,112351.0
2020-04-22 15:00:00,12.25,12.27,12.23,12.26,59245.0,10.5257,10.5429,10.5085,10.5343,59245.0
2020-04-22 15:30:00,12.26,12.35,12.25,12.25,115110.0,10.5343,10.6116,10.5257,10.5257,115110.0
2020-04-23 09:30:00,12.35,12.51,12.35,12.47,133593.0,10.6116,10.7491,10.6116,10.7147,133593.0
2020-04-23 10:00:00,12.47,12.72,12.43,12.69,47029.0,10.7147,10.9295,10.6803,10.9037,47029.0
2020-04-23 10:30:00,12.7,12.72,12.63,12.69,194413.0,10.9123,10.9295,10.8522,10.9037,194413.0
2020-04-23 11:00:00,12.7,12.73,12.65,12.71,94496.0,10.9123,10.9381,10.8694,10.9209,94496.0
2020-04-23 11:30:00,12.71,12.72,12.51,12.6,194413.0,10.9209,10.9295,10.7491,10.8264,194413.0
2020-04-23 12:00:00,12.6,12.67,12.55,12.66,35188.0,10.8264,10.8866,10.7835,10.878,35188.0
2020-04-23 12:30:00,12.67,12.71,12.51,12.64,90023.0,10.8866,10.9209,10.7491,10.8608,90023.0
2020-04-23 13:00:00,12.64,12.7,12.54,12.56,56791.0,10.8608,10.9123,10.7749,10.792,56791.0
2020-04-23 13:30:00,12.57,12.61,12.54,12.58,29974.0,10.8006,10.835,10.7749,10.8092,29974.0
2020-04-23 14:00:00,12.58,12.64,12.55,12.62,52690.0,10.8092,10.8608,10.7835,10.8436,52690.0
2020-04-23 14:30:00,12.62,12.72,12.6,12.7,45267.0,10.8436,10.9295,10.8264,10.9123,45267.0
2020-04-23 15:00:00,12.7,12.71,12.61,12.65,36594.0,10.9123,10.9209,10.835,10.8694,36594.0
2020-04-23 15:30:00,12.65,12.71,12.59,12.61,112297.0,10.8694,10.9209,10.8178,10.835,112297.0
2020-04-24 09:30:00,12.95,12.98,12.81,12.85,46432.0,11.1272,11.1529,11.0069,11.0412,46432.0
2020-04-24 10:00:00,12.87,12.88,12.77,12.83,81738.0,11.0584,11.067,10.9725,11.024,81738.0
2020-04-24 10:30:00,12.82,12.88,12.81,12.85,59082.0,11.0154,11.067,11.0069,11.0412,59082.0
2020-04-24 11:00:00,12.85,12.85,12.73,12.76,48826.0,11.0412,11.0412,10.9381,10.9639,48826.0
2020-04-24 11:30:00,12.77,12.8,12.71,12.73,46556.0,10.9725,10.9983,10.9209,10.9381,46556.0
2020-04-24 12:00:00,12.73,12.75,12.65,12.68,30563.0,10.9381,10.9553,10.8694,10.8952,30563.0
2020-04-24 12:30:00,12.69,12.7,12.65,12.69,27736.0,10.9037,10.9123,10.8694,10.9037,27736.0
2020-04-24 13:00:00,12.7,12.77,12.69,12.77,31650.0,10.9123,10.9725,10.9037,10.9725,31650.0
2020-04-24 13:30:00,12.78,12.85,12.76,12.85,28326.0,10.9811,11.0412,10.9639,11.0412,28326.0
2020-04-24 14:00:00,12.85,12.88,12.82,12.87,33120.0,11.0412,11.067,11.0154,11.0584,33120.0
2020-04-24 14:30:00,12.87,12.89,12.86,12.87,25337.0,11.0584,11.0756,11.0498,11.0584,25337.0
2020-04-24 15:00:00,12.86,12.86,12.82,12.85,33361.0,11.0498,11.0498,11.0154,11.0412,33361.0
2020-04-24 15:30:00,12.85,12.85,12.71,12.73,196583.0,11.0412,11.0412,10.9209,10.9381,196583.0
2020-04-27 09:30:00,12.59,12.65,12.5,12.65,102640.0,10.8178,10.8694,10.7405,10.8694,102640.0
2020-04-27 10:00:00,12.65,12.65,12.59,12.64,38477.0,10.8694,10.8694,10.8178,10.8608,38477.0
2020-04-27 10:30:00,12.63,12.69,12.6,12.67,62001.0,10.8522,10.9037,10.8264,10.8866,62001.0
2020-04-27 11:00:00,12.68,12.75,12.67,12.74,126433.0,10.8952,10.9553,10.8866,10.9467,126433.0
2020-04-27 11:30:00,12.73,12.85,12.73,12.84,37061.0,10.9381,11.0412,10.9381,11.0326,37061.0
2020-04-27 12:00:00,12.83,12.85,12.8,12.81,62651.0,11.024,11.0412,10.9983,11.0069,62651.0
2020-04-27 12:30:00,12.81,12.86,12.78,12.83,34298.0,11.0069,11.0498,10.9811,11.024,34298.0
2020-04-27 13:00:00,12.82,12.82,12.76,12.79,21292.0,11.0154,11.0154,10.9639,10.9897,21292.0
2020-04-27 13:30:00,12.78,12.79,12.74,12.77,37546.0,10.9811,10.9897,10.9467,10.9725,37546.0
2020-04-27 14:00:00,12.78,12.86,12.77,12.86,42239.0,10.9811,11.0498,10.9725,11.0498,42239.0
2020-04-27 14:30:00,12.85,13.03,12.82,13.02,75637.0,11.0412,11.1959,11.0154,11.1873,75637.0
2020-04-27 15:00:00,13.02,13.11,13.0,13.04,50651.0,11.1873,11.2646,11.1701,11.2045,50651.0
2020-04-27 15:30:00,13.05,13.09,13.01,13.02,160275.0,11.2131,11.2474,11.1787,11.1873,160275.0
2020-04-28 09:30:00,13.25,13.3,13.15,13.15,38648.0,11.3849,11.4279,11.299,11.299,38648.0
2020-04-28 10:00:00,13.15,13.22,13.15,13.2,41818.0,11.299,11.3591,11.299,11.342,41818.0
2020-04-28 10:30:00,13.2,13.2,12.93,12.94,55777.0,11.342,11.342,11.11,11.1186,55777.0
2020-04-28 11:00:00,12.94,13.09,12.92,13.08,75477.0,11.1186,11.2474,11.1014,11.2389,75477.0
2020-04-28 11:30:00,13.07,13.09,12.95,12.97,45202.0,11.2303,11.2474,11.1272,11.1443,45202.0
2020-04-28 12:00:00,12.97,12.98,12.9,12.94,25062.0,11.1443,11.1529,11.0842,11.1186,25062.0
2020-04-28 12:30:00,12.94,12.96,12.92,12.94,13436.0,11.1186,11.1357,11.1014,11.1186,13436.0
2020-04-28 13:00:00,12.95,13.02,12.95,13.01,25677.0,11.1272,11.1873,11.1272,11.1787,25677.0
2020-04-28 13:30:00,13.01,13.08,13.0,13.05,16268.0,11.1787,11.2389,11.1701,11.2131,16268.0
2020-04-28 14:00:00,13.05,13.1,13.03,13.1,29233.0,11.2131,11.256,11.1959,11.256,29233.0
2020-04-28 14:30:00,13.1,13.1,13.04,13.05,19196.0,11.256,11.256,11.2045,11.2131,19196.0
2020-04-28 15:00:00,13.05,13.08,13.03,13.08,15631.0,11.2131,11.2389,11.1959,11.2389,15631.0
2020-04-28 15:30:00,13.08,13.09,13.0,13.03,58960.0,11.2389,11.2474,11.1701,11.1959,58960.0
2020-04-29 09:30:00,13.75,13.78,13.66,13.74,86350.0,11.8145,11.8403,11.7372,11.8059,86350.0
2020-04-29 10:00:00,13.75,13.78,13.72,13.77,28648.0,11.8145,11.8403,11.7888,11.8317,28648.0
2020-04-29 10:30:00,13.77,13.87,13.73,13.86,41429.0,11.8317,11.9177,11.7974,11.9091,41429.0
2020-04-29 11:00:00,13.86,13.93,13.82,13.91,42110.0,11.9091,11.9692,11.8747,11.952,42110.0
2020-04-29 11:30:00,13.9,13.91,13.72,13.75,198049.0,11.9434,11.952,11.7888,11.8145,198049.0
2020-04-29 12:00:00,13.75,13.81,13.72,13.78,39737.0,11.8145,11.8661,11.7888,11.8403,39737.0
2020-04-29 12:30:00,13.77,13.82,13.76,13.81,21525.0,11.8317,11.8747,11.8231,11.8661,21525.0
2020-04-29 13:00:00,13.81,13.84,13.8,13.8,29241.0,11.8661,11.8919,11.8575,11.8575,29241.0
2020-04-29 13:30:00,13.79,13.79,13.73,13.73,35772.0,11.8489,11.8489,11.7974,11.7974,35772.0
2020-04-29 14:00:00,13.74,13.91,13.7,13.9,111467.0,11.8059,11.952,11.7716,11.9434,111467.0
2020-04-29 14:30:00,13.91,13.91,13.82,13.9,93314.0,11.952,11.952,11.8747,11.9434,93314.0
2020-04-29 15:00:00,13.89,13.96,13.87,13.88,93233.0,11.9348,11.995,11.9177,11.9262,93233.0
2020-04-29 15:30:00,13.87,13.9,13.81,13.86,209689.0,11.9177,11.9434,11.8661,11.9091,209689.0
2020-04-30 09:30:00,14.0,14.0,13.65,13.92,121052.0,12.0294,12.0294,11.7286,11.9606,121052.0
2020-04-30 10:00:00,13.94,14.07,13.9,13.98,60984.0,11.9778,12.0895,11.9434,12.0122,60984.0
2020-04-30 10:30:00,13.98,14.06,13.94,13.94,143797.0,12.0122,12.0809,11.9778,11.9778,143797.0
2020-04-30 11:00:00,13.96,14.02,13.9,13.98,109739.0,11.995,12.0465,11.9434,12.0122,109739.0
2020-04-30 11:30:00,13.99,14.05,13.9,13.92,68941.0,12.0208,12.0723,11.9434,11.9606,68941.0
2020-04-30 12:00:00,13.9,13.93,13.81,13.9,38577.0,11.9434,11.9692,11.8661,11.9434,38577.0
2020-04-30 12:30:00,13.89,13.89,13.81,13.85,45438.0,11.9348,11.9348,11.8661,11.9005,45438.0
2020-04-30 13:00:00,13.85,13.85,13.71,13.72,30829.0,11.9005,11.9005,11.7802,11.7888,30829.0
2020-04-30 13:30:00,13.72,13.77,13.71,13.72,56291.0,11.7888,11.8317,11.7802,11.7888,56291.0
2020-04-30 14:00:00,13.71,13.74,13.67,13.73,59214.0,11.7802,11.8059,11.7458,11.7974,59214.0
2020-04-30 14:30:00,13.73,13.76,13.7,13.73,33708.0,11.7974,11.8231,11.7716,11.7974,33708.0
2020-04-30 15:00:00,13.74,13.76,13.68,13.69,57079.0,11.8059,11.8231,11.7544,11.763,57079.0
2020-04-30 15:30:00,13.69,13.7,13.61,13.66,263997.0,11.763,11.7716,11.6942,11.7372,263997.0
2020-05-01 09:30:00,13.41,13.5,13.21,13.23,63077.0,11.5224,11.5997,11.3506,11.3677,63077.0
2020-05-01 10:00:00,13.37,13.37,13.2,13.22,20402.0,11.488,11.488,11.342,11.3591,20402.0
2020-05-01 10:30:00,13.23,13.3,13.21,13.27,28910.0,11.3677,11.4279,11.3506,11.4021,28910.0
2020-05-01 11:00:00,13.28,13.28,13.2,13.24,20003.0,11.4107,11.4107,11.342,11.3763,20003.0
2020-05-01 11:30:00,13.24,13.25,13.09,13.1,27830.0,11.3763,11.3849,11.2474,11.256,27830.0
2020-05-01 12:00:00,13.11,13.11,13.05,13.07,21052.0,11.2646,11.2646,11.2131,11.2303,21052.0
2020-05-01 12:30:00,13.06,13.08,13.03,13.06,8201.0,11.2217,11.2389,11.1959,11.2217,8201.0
2020-05-01 13:00:00,13.05,13.08,13.04,13.06,15663.0,11.2131,11.2389,11.2045,11.2217,15663.0
2020-05-01 13:30:00,13.06,13.07,13.01,13.04,18925.0,11.2217,11.2303,11.1787,11.2045,18925.0
2020-05-01 14:00:00,13.04,13.19,13.04,13.17,60508.0,11.2045,11.3334,11.2045,11.3162,60508.0
2020-05-01 14:30:00,13.16,13.2,13.09,13.1,41395.0,11.3076,11.342,11.2474,11.256,41395.0
2020-05-01 15:00:00,13.09,13.13,13.08,13.12,45923.0,11.2474,11.2818,11.2389,11.2732,45923.0
2020-05-01 15:30:00,13.12,13.18,13.11,13.15,108687.0,11.2732,11.3248,11.2646,11.299,108687.0
2020-05-04 09:30:00,13.13,13.25,13.08,13.22,250275.0,11.2818,11.3849,11.2389,11.3591,250275.0
2020-05-04 10:00:00,13.22,13.48,13.21,13.27,190467.0,11.3591,11.5825,11.3506,11.4021,190467.0
2020-05-04 10:30:00,13.26,13.33,13.22,13.22,33465.0,11.3935,11.4537,11.3591,11.3591,33465.0
2020-05-04 11:00:00,13.21,13.21,13.08,13.11,29943.0,11.3506,11.3506,11.2389,11.2646,29943.0
2020-05-04 11:30:00,13.1,13.22,13.09,13.13,61599.0,11.256,11.3591,11.2474,11.2818,61599.0
2020-05-04 12:00:00,13.13,13.19,13.12,13.19,15325.0,11.2818,11.3334,11.2732,11.3334,15325.0
2020-05-04 12:30:00,13.21,13.24,13.17,13.21,21596.0,11.3506,11.3763,11.3162,11.3506,21596.0
2020-05-04 13:00:00,13.22,13.22,13.14,13.14,11020.0,11.3591,11.3591,11.2904,11.2904,11020.0
2020-05-04 13:30:00,13.15,13.2,13.14,13.19,25993.0,11.299,11.342,11.2904,11.3334,25993.0
2020-05-04 14:00:00,13.19,13.25,13.19,13.23,35212.0,11.3334,11.3849,11.3334,11.3677,35212.0
2020-05-04 14:30:00,13.22,13.33,13.22,13.32,39127.0,11.3591,11.4537,11.3591,11.4451,39127.0
2020-05-04 15:00:00,13.31,13.39,13.3,13.39,76547.0,11.4365,11.5052,11.4279,11.5052,76547.0
2020-05-04 15:30:00,13.39,13.54,13.37,13.52,248676.0,11.5052,11.6341,11.488,11.6169,248676.0
2020-05-05 09:30:00,13.76,13.83,13.72,13.82,131317.0,11.8231,11.8833,11.7888,11.8747,131317.0
2020-05-05 10:00:00,13.82,13.85,13.64,13.64,63391.0,11.8747,11.9005,11.72,11.72,63391.0
2020-05-05 10:30:00,13.65,13.7,13.6,13.64,79792.0,11.7286,11.7716,11.6857,11.72,79792.0
2020-05-05 11:00:00,13.64,13.71,13.64,13.71,76438.0,11.72,11.7802,11.72,11.7802,76438.0
2020-05-05 11:30:00,13.71,13.72,13.64,13.65,139873.0,11.7802,11.7888,11.72,11.7286,139873.0
2020-05-05 12:00:00,13.65,13.65,13.56,13.58,22473.0,11.7286,11.7286,11.6513,11.6685,22473.0
2020-05-05 12:30:00,13.58,13.6,13.52,13.53,27513.0,11.6685,11.6857,11.6169,11.6255,27513.0
2020-05-05 13:00:00,13.52,13.53,13.48,13.5,29674.0,11.6169,11.6255,11.5825,11.5997,29674.0
2020-05-05 13:30:00,13.5,13.61,13.49,13.6,74771.0,11.5997,11.6942,11.5911,11.6857,74771.0
2020-05-05 14:00:00,13.6,13.64,13.59,13.61,34861.0,11.6857,11.72,11.6771,11.6942,34861.0
2020-05-05 14:30:00,13.61,13.64,13.57,13.6,49516.0,11.6942,11.72,11.6599,11.6857,49516.0
2020-05-05 15:00:00,13.6,13.61,13.48,13.54,52277.0,11.6857,11.6942,11.5825,11.6341,52277.0
2020-05-05 15:30:00,13.53,13.54,13.34,13.35,136746.0,11.6255,11.6341,11.4623,11.4708,136746.0
2020-05-06 09:30:00,13.32,13.39,13.16,13.17,53820.0,11.4451,11.5052,11.3076,11.3162,53820.0
2020-05-06 10:00:00,13.17,13.22,13.09,13.21,39220.0,11.3162,11.3591,11.2474,11.3506,39220.0
2020-05-06 10:30:00,13.25,13.27,13.13,13.15,95243.0,11.3849,11.4021,11.2818,11.299,95243.0
2020-05-06 11:00:00,13.14,13.17,13.07,13.08,84723.0,11.2904,11.3162,11.2303,11.2389,84723.0
2020-05-06 11:30:00,13.08,13.13,13.07,13.1,32594.0,11.2389,11.2818,11.2303,11.256,32594.0
2020-05-06 12:00:00,13.1,13.16,13.06,13.16,20923.0,11.256,11.3076,11.2217,11.3076,20923.0
2020-05-06 12:30:00,13.15,13.17,13.13,13.13,23853.0,11.299,11.3162,11.2818,11.2818,23853.0
2020-05-06 13:00:00,13.13,13.14,13.09,13.11,12569.0,11.2818,11.2904,11.2474,11.2646,12569.0
2020-05-06 13:30:00,13.12,13.14,13.05,13.07,24970.0,11.2732,11.2904,11.2131,11.2303,24970.0
2020-05-06 14:00:00,13.07,13.07,13.03,13.07,22879.0,11.2303,11.2303,11.1959,11.2303,22879.0
2020-05-06 14:30:00,13.06,13.09,13.05,13.08,23058.0,11.2217,11.2474,11.2131,11.2389,23058.0
2020-05-06 15:00:00,13.08,13.09,12.99,13.0,39195.0,11.2389,11.2474,11.1615,11.1701,39195.0
2020-05-06 15:30:00,12.99,13.0,12.89,12.9,110821.0,11.1615,11.1701,11.0756,11.0842,110821.0
2020-05-07 09:30:00,13.14,13.26,13.11,13.21,55676.0,11.2904,11.3935,11.2646,11.3506,55676.0
2020-05-07 10:00:00,13.21,13.21,13.09,13.17,26490.0,11.3506,11.3506,11.2474,11.3162,26490.0
2020-05-07 10:30:00,13.16,13.22,13.16,13.17,14450.0,11.3076,11.3591,11.3076,11.3162,14450.0
2020-05-07 11:00:00,13.19,13.31,13.17,13.28,111420.0,11.3334,11.4365,11.3162,11.4107,111420.0
2020-05-07 11:30:00,13.29,13.41,13.25,13.37,53172.0,11.4193,11.5224,11.3849,11.488,53172.0
2020-05-07 12:00:00,13.38,13.4,13.33,13.36,46064.0,11.4966,11.5138,11.4537,11.4794,46064.0
2020-05-07 12:30:00,13.36,13.37,13.27,13.32,46441.0,11.4794,11.488,11.4021,11.4451,46441.0
2020-05-07 13:00:00,13.33,13.33,13.25,13.26,14134.0,11.4537,11.4537,11.3849,11.3935,14134.0
2020-05-07 13:30:00,13.25,13.29,13.25,13.28,6848.0,11.3849,11.4193,11.3849,11.4107,6848.0
2020-05-07 14:00:00,13.27,13.38,13.25,13.33,41483.0,11.4021,11.4966,11.3849,11.4537,41483.0
2020-05-07 14:30:00,13.32,13.32,13.23,13.28,20319.0,11.4451,11.4451,11.3677,11.4107,20319.0
2020-05-07 15:00:00,13.24,13.29,13.22,13.27,15717.0,11.3763,11.4193,11.3591,11.4021,15717.0
2020-05-07 15:30:00,13.27,13.27,13.23,13.25,33850.0,11.4021,11.4021,11.3677,11.3849,33850.0
2020-05-08 09:30:00,13.5,13.5,13.39,13.42,42471.0,11.5997,11.5997,11.5052,11.531,42471.0
2020-05-08 10:00:00,13.43,13.5,13.43,13.44,24786.0,11.5396,11.5997,11.5396,11.5482,24786.0
2020-05-08 10:30:00,13.43,13.59,13.41,13.53,188924.0,11.5396,11.6771,11.5224,11.6255,188924.0
2020-05-08 11:00:00,13.53,13.54,13.5,13.52,47252.0,11.6255,11.6341,11.5997,11.6169,47252.0
2020-05-08 11:30:00,13.52,13.55,13.49,13.54,33100.0,11.6169,11.6427,11.5911,11.6341,33100.0
2020-05-08 12:00:00,13.54,13.54,13.51,13.53,12293.0,11.6341,11.6341,11.6083,11.6255,12293.0
2020-05-08 12:30:00,13.53,13.6,13.52,13.6,18656.0,11.6255,11.6857,11.6169,11.6857,18656.0
2020-05-08 13:00:00,13.6,13.63,13.56,13.58,18705.0,11.6857,11.7114,11.6513,11.6685,18705.0
2020-05-08 13:30:00,13.59,13.62,13.57,13.62,10562.0,11.6771,11.7028,11.6599,11.7028,10562.0
2020-05-08 14:00:00,13.62,13.68,13.6,13.67,35605.0,11.7028,11.7544,11.6857,11.7458,35605.0
2020-05-08 14:30:00,13.67,13.7,13.66,13.69,24896.0,11.7458,11.7716,11.7372,11.763,24896.0
2020-05-08 15:00:00,13.69,13.8,13.69,13.79,41702.0,11.763,11.8575,11.763,11.8489,41702.0
2020-05-08 15:30:00,13.79,13.86,13.79,13.84,177362.0,11.8489,11.9091,11.8489,11.8919,177362.0
2020-05-11 09:30:00,13.41,13.43,13.35,13.37,84194.0,11.5224,11.5396,11.4708,11.488,84194.0
2020-05-11 10:00:00,13.38,13.4,13.3,13.31,34410.0,11.4966,11.5138,11.4279,11.4365,34410.0
2020-05-11 10:30:00,13.31,13.33,13.24,13.25,21314.0,11.4365,11.4537,11.3763,11.3849,21314.0
2020-05-11 11:00:00,13.25,13.25,13.2,13.22,20962.0,11.3849,11.3849,11.342,11.3591,20962.0
2020-05-11 11:30:00,13.22,13.35,13.22,13.33,39366.0,11.3591,11.4708,11.3591,11.4537,39366.0
2020-05-11 12:00:00,13.34,13.41,13.32,13.39,11016.0,11.4623,11.5224,11.4451,11.5052,11016.0
2020-05-11 12:30:00,13.4,13.4,13.38,13.39,10623.0,11.5138,11.5138,11.4966,11.5052,10623.0
2020-05-11 13:00:00,13.39,13.4,13.39,13.4,4749.0,11.5052,11.5138,11.5052,11.5138,4749.0
2020-05-11 13:30:00,13.39,13.44,13.37,13.39,12431.0,11.5052,11.5482,11.488,11.5052,12431.0
2020-05-11 14:00:00,13.38,13.38,13.32,13.34,11382.0,11.4966,11.4966,11.4451,11.4623,11382.0
2020-05-11 14:30:00,13.34,13.4,13.33,13.37,25041.0,11.4623,11.5138,11.4537,11.488,25041.0
2020-05-11 15:00:00,13.37,13.39,13.35,13.38,37402.0,11.488,11.5052,11.4708,11.4966,37402.0
2020-05-11 15:30:00,13.38,13.4,13.31,13.32,110085.0,11.4966,11.5138,11.4365,11.4451,110085.0
2020-05-12 09:30:00,13.14,13.17,12.96,13.04,133951.0,11.2904,11.3162,11.1357,11.2045,133951.0
2020-05-12 10:00:00,13.05,13.12,13.04,13.06,94663.0,11.2131,11.2732,11.2045,11.2217,94663.0
2020-05-12 10:30:00,13.06,13.08,12.98,13.01,63620.0,11.2217,11.2389,11.1529,11.1787,63620.0
2020-05-12 11:00:00,13.02,13.1,13.01,13.07,78882.0,11.1873,11.256,11.1787,11.2303,78882.0
2020-05-12 11:30:00,13.08,13.11,13.02,13.02,39151.0,11.2389,11.2646,11.1873,11.1873,39151.0
2020-05-12 12:00:00,13.01,13.03,13.0,13.03,14943.0,11.1787,11.1959,11.1701,11.1959,14943.0
2020-05-12 12:30:00,13.03,13.03,13.0,13.02,6809.0,11.1959,11.1959,11.1701,11.1873,6809.0
2020-05-12 13:00:00,13.02,13.02,12.92,12.92,11917.0,11.1873,11.1873,11.1014,11.1014,11917.0
2020-05-12 13:30:00,12.93,12.95,12.9,12.91,32513.0,11.11,11.1272,11.0842,11.0928,32513.0
2020-05-12 14:00:00,12.91,12.91,12.85,12.85,20118.0,11.0928,11.0928,11.0412,11.0412,20118.0
2020-05-12 14:30:00,12.85,12.89,12.84,12.89,21596.0,11.0412,11.0756,11.0326,11.0756,21596.0
2020-05-12 15:00:00,12.88,13.05,12.88,13.0,128583.0,11.067,11.2131,11.067,11.1701,128583.0
2020-05-12 15:30:00,13.01,13.05,12.96,13.02,167718.0,11.1787,11.2131,11.1357,11.1873,167718.0
2020-05-13 09:30:00,12.82,12.82,12.59,12.63,69543.0,11.0154,11.0154,10.8178,10.8522,69543.0
2020-05-13 10:00:00,12.63,12.69,12.59,12.62,42805.0,10.8522,10.9037,10.8178,10.8436,42805.0
2020-05-13 10:30:00,12.62,12.67,12.48,12.48,62818.0,10.8436,10.8866,10.7233,10.7233,62818.0
2020-05-13 11:00:00,12.48,12.51,12.43,12.46,62133.0,10.7233,10.7491,10.6803,10.7061,62133.0
2020-05-13 11:30:00,12.46,12.53,12.42,12.43,47516.0,10.7061,10.7663,10.6718,10.6803,47516.0
2020-05-13 12:00:00,12.44,12.45,12.38,12.44,21190.0,10.6889,10.6975,10.6374,10.6889,21190.0
2020-05-13 12:30:00,12.44,12.48,12.43,12.45,25403.0,10.6889,10.7233,10.6803,10.6975,25403.0
2020-05-13 13:00:00,12.44,12.53,12.42,12.52,31048.0,10.6889,10.7663,10.6718,10.7577,31048.0
2020-05-13 13:30:00,12.51,12.52,12.48,12.49,11510.0,10.7491,10.7577,10.7233,10.7319,11510.0
2020-05-13 14:00:00,12.48,12.5,12.44,12.46,19054.0,10.7233,10.7405,10.6889,10.7061,19054.0
2020-05-13 14:30:00,12.46,12.46,12.39,12.4,18546.0,10.7061,10.7061,10.646,10.6546,18546.0
2020-05-13 15:00:00,12.41,12.41,12.36,12.36,27787.0,10.6632,10.6632,10.6202,10.6202,27787.0
2020-05-13 15:30:00,12.36,12.44,12.35,12.43,95817.0,10.6202,10.6889,10.6116,10.6803,95817.0
2020-05-14 09:30:00,12.13,12.15,11.94,11.97,88179.0,10.4226,10.4398,10.2593,10.2851,88179.0
2020-05-14 10:00:00,11.95,12.19,11.94,12.17,66723.0,10.2679,10.4741,10.2593,10.4569,66723.0
2020-05-14 10:30:00,12.18,12.4,12.17,12.36,86834.0,10.4655,10.6546,10.4569,10.6202,86834.0
2020-05-14 11:00:00,12.36,12.51,12.36,12.38,63740.0,10.6202,10.7491,10.6202,10.6374,63740.0
2020-05-14 11:30:00,12.38,12.41,12.28,12.38,52391.0,10.6374,10.6632,10.5515,10.6374,52391.0
2020-05-14 12:00:00,12.38,12.47,12.37,12.38,25818.0,10.6374,10.7147,10.6288,10.6374,25818.0
2020-05-14 12:30:00,12.38,12.38,12.32,12.34,28701.0,10.6374,10.6374,10.5858,10.603,28701.0
2020-05-14 13:00:00,12.34,12.48,12.32,12.48,20095.0,10.603,10.7233,10.5858,10.7233,20095.0
2020-05-14 13:30:00,12.47,12.55,12.47,12.52,66975.0,10.7147,10.7835,10.7147,10.7577,66975.0
2020-05-14 14:00:00,12.52,12.57,12.5,12.55,73054.0,10.7577,10.8006,10.7405,10.7835,73054.0
2020-05-14 14:30:00,12.55,12.55,12.39,12.41,31988.0,10.7835,10.7835,10.646,10.6632,31988.0
2020-05-14 15:00:00,12.4,12.45,12.4,12.42,41620.0,10.6546,10.6975,10.6546,10.6718,41620.0
2020-05-14 15:30:00,12.42,12.51,12.41,12.49,137078.0,10.6718,10.7491,10.6632,10.7319,137078.0
2020-05-15 09:30:00,12.52,12.57,12.43,12.53,53897.0,10.7577,10.8006,10.6803,10.7663,53897.0
2020-05-15 10:00:00,12.52,12.62,12.48,12.59,43762.0,10.7577,10.8436,10.7233,10.8178,43762.0
2020-05-15 10:30:00,12.58,12.65,12.57,12.62,73746.0,10.8092,10.8694,10.8006,10.8436,73746.0
2020-05-15 11:00:00,12.61,12.61,12.48,12.5,53921.0,10.835,10.835,10.7233,10.7405,53921.0
2020-05-15 11:30:00,12.51,12.51,12.4,12.4,22445.0,10.7491,10.7491,10.6546,10.6546,22445.0
2020-05-15 12:00:00,12.39,12.42,12.37,12.41,26026.0,10.646,10.6718,10.6288,10.6632,26026.0
2020-05-15 12:30:00,12.41,12.42,12.37,12.38,22079.0,10.6632,10.6718,10.6288,10.6374,22079.0
2020-05-15 13:00:00,12.39,12.41,12.37,12.39,27685.0,10.646,10.6632,10.6288,10.646,27685.0
2020-05-15 13:30:00,12.39,12.51,12.39,12.5,25065.0,10.646,10.7491,10.646,10.7405,25065.0
2020-05-15 14:00:00,12.52,12.61,12.52,12.6,64479.0,10.7577,10.835,10.7577,10.8264,64479.0
2020-05-15 14:30:00,12.59,12.65,12.58,12.6,29627.0,10.8178,10.8694,10.8092,10.8264,29627.0
2020-05-15 15:00:00,12.6,12.65,12.58,12.65,109082.0,10.8264,10.8694,10.8092,10.8694,109082.0
2020-05-15 15:30:00,12.65,12.65,12.56,12.61,180330.0,10.8694,10.8694,10.792,10.835,180330.0
2020-05-18 09:30:00,13.14,13.3,13.11,13.28,145005.0,11.2904,11.4279,11.2646,11.4107,145005.0
2020-05-18 10:00:00,13.28,13.3,13.23,13.26,41321.0,11.4107,11.4279,11.3677,11.3935,41321.0
2020-05-18 10:30:00,13.26,13.37,13.26,13.37,44893.0,11.3935,11.488,11.3935,11.488,44893.0
2020-05-18 11:00:00,13.38,13.6,13.37,13.57,53711.0,11.4966,11.6857,11.488,11.6599,53711.0
2020-05-18 11:30:00,13.58,13.59,13.49,13.52,38992.0,11.6685,11.6771,11.5911,11.6169,38992.0
2020-05-18 12:00:00,13.52,13.55,13.47,13.5,25250.0,11.6169,11.6427,11.574,11.5997,25250.0
2020-05-18 12:30:00,13.5,13.51,13.45,13.47,17174.0,11.5997,11.6083,11.5568,11.574,17174.0
2020-05-18 13:00:00,13.48,13.55,13.48,13.55,25616.0,11.5825,11.6427,11.5825,11.6427,25616.0
2020-05-18 13:30:00,13.56,13.56,13.46,13.51,40938.0,11.6513,11.6513,11.5654,11.6083,40938.0
2020-05-18 14:00:00,13.51,13.52,13.46,13.49,16454.0,11.6083,11.6169,11.5654,11.5911,16454.0
2020-05-18 14:30:00,13.49,13.57,13.49,13.53,24920.0,11.5911,11.6599,11.5911,11.6255,24920.0
2020-05-18 15:00:00,13.53,13.56,13.51,13.56,27531.0,11.6255,11.6513,11.6083,11.6513,27531.0
2020-05-18 15:30:00,13.56,13.59,13.54,13.55,80595.0,11.6513,11.6771,11.6341,11.6427,80595.0
2020-05-19 09:30:00,12.75,12.78,12.5,12.56,558224.0,10.9553,10.9811,10.7405,10.792,558224.0
2020-05-19 10:00:00,12.57,12.61,12.42,12.44,189156.0,10.8006,10.835,10.6718,10.6889,189156.0
2020-05-19 10:30:00,12.44,12.57,12.41,12.49,317144.0,10.6889,10.8006,10.6632,10.7319,317144.0
2020-05-19 11:00:00,12.49,12.5,12.25,12.38,358454.0,10.7319,10.7405,10.5257,10.6374,358454.0
2020-05-19 11:30:00,12.38,12.45,12.34,12.44,255892.0,10.6374,10.6975,10.603,10.6889,255892.0
2020-05-19 12:00:00,12.44,12.5,12.42,12.44,133537.0,10.6889,10.7405,10.6718,10.6889,133537.0
2020-05-19 12:30:00,12.43,12.44,12.33,12.33,60145.0,10.6803,10.6889,10.5944,10.5944,60145.0
2020-05-19 13:00:00,12.33,12.38,12.31,12.35,109147.0,10.5944,10.6374,10.5772,10.6116,109147.0
2020-05-19 13:30:00,12.35,12.43,12.34,12.43,167551.0,10.6116,10.6803,10.603,10.6803,167551.0
2020-05-19 14:00:00,12.43,12.57,12.41,12.54,203324.0,10.6803,10.8006,10.6632,10.7749,203324.0
2020-05-19 14:30:00,12.55,12.55,12.41,12.42,232262.0,10.7835,10.7835,10.6632,10.6718,232262.0
2020-05-19 15:00:00,12.41,12.5,12.38,12.5,294015.0,10.6632,10.7405,10.6374,10.7405,294015.0
2020-05-19 15:30:00,12.5,12.52,12.29,12.3,1147170.0,10.7405,10.7577,10.5601,10.5686,1147170.0
2020-05-20 09:30:00,12.6,12.75,12.54,12.71,229547.0,10.8264,10.9553,10.7749,10.9209,229547.0
2020-05-20 10:00:00,12.71,12.79,12.67,12.72,188849.0,10.9209,10.9897,10.8866,10.9295,188849.0
2020-05-20 10:30:00,12.73,12.83,12.69,12.82,126841.0,10.9381,11.024,10.9037,11.0154,126841.0
2020-05-20 11:00:00,12.82,12.92,12.8,12.91,128240.0,11.0154,11.1014,10.9983,11.0928,128240.0
2020-05-20 11:30:00,12.91,12.91,12.7,12.72,265594.0,11.0928,11.0928,10.9123,10.9295,265594.0
2020-05-20 12:00:00,12.73,12.74,12.65,12.68,116960.0,10.9381,10.9467,10.8694,10.8952,116960.0
2020-05-20 12:30:00,12.69,12.73,12.67,12.71,53080.0,10.9037,10.9381,10.8866,10.9209,53080.0
2020-05-20 13:00:00,12.72,12.72,12.64,12.67,155276.0,10.9295,10.9295,10.8608,10.8866,155276.0
2020-05-20 13:30:00,12.68,12.68,12.6,12.63,140738.0,10.8952,10.8952,10.8264,10.8522,140738.0
2020-05-20 14:00:00,12.63,12.73,12.62,12.73,139789.0,10.8522,10.9381,10.8436,10.9381,139789.0
2020-05-20 14:30:00,12.72,12.8,12.72,12.8,96655.0,10.9295,10.9983,10.9295,10.9983,96655.0
2020-05-20 15:00:00,12.79,12.81,12.74,12.79,133104.0,10.9897,11.0069,10.9467,10.9897,133104.0
2020-05-20 15:30:00,12.79,12.81,12.72,12.79,322322.0,10.9897,11.0069,10.9295,10.9897,322322.0
2020-05-21 09:30:00,12.6,12.71,12.52,12.57,215152.0,10.8264,10.9209,10.7577,10.8006,215152.0
2020-05-21 10:00:00,12.56,12.59,12.51,12.53,134728.0,10.792,10.8178,10.7491,10.7663,134728.0
2020-05-21 10:30:00,12.52,12.52,12.32,12.33,195914.0,10.7577,10.7577,10.5858,10.5944,195914.0
2020-05-21 11:00:00,12.32,12.33,12.17,12.2,117467.0,10.5858,10.5944,10.4569,10.4827,117467.0
2020-05-21 11:30:00,12.2,12.27,12.19,12.26,116606.0,10.4827,10.5429,10.4741,10.5343,116606.0
2020-05-21 12:00:00,12.26,12.33,12.25,12.31,46771.0,10.5343,10.5944,10.5257,10.5772,46771.0
2020-05-21 12:30:00,12.31,12.35,12.3,12.31,38199.0,10.5772,10.6116,10.5686,10.5772,38199.0
2020-05-21 13:00:00,12.32,12.36,12.3,12.33,38242.0,10.5858,10.6202,10.5686,10.5944,38242.0
2020-05-21 13:30:00,12.33,12.41,12.32,12.39,125813.0,10.5944,10.6632,10.5858,10.646,125813.0
2020-05-21 14:00:00,12.38,12.42,12.38,12.41,66080.0,10.6374,10.6718,10.6374,10.6632,66080.0
2020-05-21 14:30:00,12.41,12.41,12.35,12.36,58755.0,10.6632,10.6632,10.6116,10.6202,58755.0
2020-05-21 15:00:00,12.36,12.39,12.35,12.36,87314.0,10.6202,10.646,10.6116,10.6202,87314.0
2020-05-21 15:30:00,12.35,12.43,12.31,12.36,467598.0,10.6116,10.6803,10.5772,10.6202,467598.0
2020-05-22 09:30:00,12.19,12.23,12.09,12.11,126155.0,10.4741,10.5085,10.3882,10.4054,126155.0
2020-05-22 10:00:00,12.12,12.13,11.99,12.12,147722.0,10.414,10.4226,10.3023,10.414,147722.0
2020-05-22 10:30:00,12.12,12.17,12.11,12.11,75127.0,10.414,10.4569,10.4054,10.4054,75127.0
2020-05-22 11:00:00,12.12,12.19,12.08,12.09,94512.0,10.414,10.4741,10.3796,10.3882,94512.0
2020-05-22 11:30:00,12.1,12.22,12.09,12.21,44638.0,10.3968,10.4999,10.3882,10.4913,44638.0
2020-05-22 12:00:00,12.2,12.25,12.19,12.22,42837.0,10.4827,10.5257,10.4741,10.4999,42837.0
2020-05-22 12:30:00,12.23,12.28,12.22,12.27,64385.0,10.5085,10.5515,10.4999,10.5429,64385.0
2020-05-22 13:00:00,12.27,12.3,12.25,12.29,43527.0,10.5429,10.5686,10.5257,10.5601,43527.0
2020-05-22 13:30:00,12.29,12.32,12.26,12.3,48705.0,10.5601,10.5858,10.5343,10.5686,48705.0
2020-05-22 14:00:00,12.31,12.33,12.28,12.31,54357.0,10.5772,10.5944,10.5515,10.5772,54357.0
2020-05-22 14:30:00,12.31,12.32,12.26,12.29,36882.0,10.5772,10.5858,10.5343,10.5601,36882.0
2020-05-22 15:00:00,12.28,12.3,12.24,12.27,48936.0,10.5515,10.5686,10.5171,10.5429,48936.0
2020-05-22 15:30:00,12.26,12.28,12.22,12.27,273178.0,10.5343,10.5515,10.4999,10.5429,273178.0
2020-05-26 09:30:00,12.53,12.62,12.47,12.5,317867.0,10.7663,10.8436,10.7147,10.7405,317867.0
2020-05-26 10:00:00,12.49,12.56,12.42,12.55,323905.0,10.7319,10.792,10.6718,10.7835,323905.0
2020-05-26 10:30:00,12.55,12.58,12.49,12.51,272483.0,10.7835,10.8092,10.7319,10.7491,272483.0
2020-05-26 11:00:00,12.51,12.52,12.43,12.5,193725.0,10.7491,10.7577,10.6803,10.7405,193725.0
2020-05-26 11:30:00,12.5,12.59,12.46,12.55,155381.0,10.7405,10.8178,10.7061,10.7835,155381.0
2020-05-26 12:00:00,12.54,12.55,12.49,12.51,98381.0,10.7749,10.7835,10.7319,10.7491,98381.0
2020-05-26 12:30:00,12.51,12.57,12.5,12.55,207596.0,10.7491,10.8006,10.7405,10.7835,207596.0
2020-05-26 13:00:00,12.55,12.56,12.5,12.5,84241.0,10.7835,10.792,10.7405,10.7405,84241.0
2020-05-26 13:30:00,12.51,12.51,12.42,12.48,174040.0,10.7491,10.7491,10.6718,10.7233,174040.0
2020-05-26 14:00:00,12.48,12.5,12.47,12.5,96725.0,10.7233,10.7405,10.7147,10.7405,96725.0
2020-05-26 14:30:00,12.48,12.49,12.41,12.46,753074.0,10.7233,10.7319,10.6632,10.7061,753074.0
2020-05-26 15:00:00,12.46,12.51,12.45,12.47,303366.0,10.7061,10.7491,10.6975,10.7147,303366.0
2020-05-26 15:30:00,12.48,12.48,12.33,12.38,783041.0,10.7233,10.7233,10.5944,10.6374,783041.0
2020-05-27 09:30:00,12.7,12.77,12.55,12.55,177941.0,10.9123,10.9725,10.7835,10.7835,177941.0
2020-05-27 10:00:00,12.56,12.68,12.52,12.59,143477.0,10.792,10.8952,10.7577,10.8178,143477.0
2020-05-27 10:30:00,12.59,12.59,12.36,12.44,143939.0,10.8178,10.8178,10.6202,10.6889,143939.0
2020-05-27 11:00:00,12.44,12.51,12.43,12.48,184035.0,10.6889,10.7491,10.6803,10.7233,184035.0
2020-05-27 11:30:00,12.49,12.63,12.49,12.62,74284.0,10.7319,10.8522,10.7319,10.8436,74284.0
2020-05-27 12:00:00,12.61,12.63,12.59,12.62,73665.0,10.835,10.8522,10.8178,10.8436,73665.0
2020-05-27 12:30:00,12.63,12.67,12.6,12.63,46872.0,10.8522,10.8866,10.8264,10.8522,46872.0
2020-05-27 13:00:00,12.62,12.64,12.59,12.61,48166.0,10.8436,10.8608,10.8178,10.835,48166.0
2020-05-27 13:30:00,12.6,12.66,12.58,12.66,64738.0,10.8264,10.878,10.8092,10.878,64738.0
2020-05-27 14:00:00,12.66,12.71,12.64,12.7,101966.0,10.878,10.9209,10.8608,10.9123,101966.0
2020-05-27 14:30:00,12.7,12.72,12.65,12.69,88251.0,10.9123,10.9295,10.8694,10.9037,88251.0
2020-05-27 15:00:00,12.69,12.78,12.66,12.77,132347.0,10.9037,10.9811,10.878,10.9725,132347.0
2020-05-27 15:30:00,12.77,12.83,12.76,12.81,379804.0,10.9725,11.024,10.9639,11.0069,379804.0
2020-05-28 09:30:00,12.91,12.95,12.68,12.86,133069.0,11.0928,11.1272,10.8952,11.0498,133069.0
2020-05-28 10:00:00,12.86,12.87,12.8,12.85,106836.0,11.0498,11.0584,10.9983,11.0412,106836.0
2020-05-28 10:30:00,12.85,13.01,12.83,12.93,228392.0,11.0412,11.1787,11.024,11.11,228392.0
2020-05-28 11:00:00,12.93,12.96,12.87,12.94,106377.0,11.11,11.1357,11.0584,11.1186,106377.0
2020-05-28 11:30:00,12.95,12.99,12.89,12.98,81125.0,11.1272,11.1615,11.0756,11.1529,81125.0
2020-05-28 12:00:00,12.99,13.04,12.97,13.01,68259.0,11.1615,11.2045,11.1443,11.1787,68259.0
2020-05-28 12:30:00,13.01,13.07,13.0,13.04,43594.0,11.1787,11.2303,11.1701,11.2045,43594.0
2020-05-28 13:00:00,13.04,13.07,13.01,13.07,44466.0,11.2045,11.2303,11.1787,11.2303,44466.0
2020-05-28 13:30:00,13.07,13.11,13.05,13.08,46061.0,11.2303,11.2646,11.2131,11.2389,46061.0
2020-05-28 14:00:00,13.08,13.09,13.04,13.04,31919.0,11.2389,11.2474,11.2045,11.2045,31919.0
2020-05-28 14:30:00,13.05,13.07,12.98,13.02,50628.0,11.2131,11.2303,11.1529,11.1873,50628.0
2020-05-28 15:00:00,13.02,13.02,12.95,12.96,87433.0,11.1873,11.1873,11.1272,11.1357,87433.0
2020-05-28 15:30:00,12.95,12.96,12.87,12.91,350376.0,11.1272,11.1357,11.0584,11.0928,350376.0
2020-05-29 09:30:00,12.66,12.66,12.53,12.57,123625.0,10.878,10.878,10.7663,10.8006,123625.0
2020-05-29 10:00:00,12.56,12.59,12.46,12.5,94344.0,10.792,10.8178,10.7061,10.7405,94344.0
2020-05-29 10:30:00,12.51,12.53,12.4,12.41,78975.0,10.7491,10.7663,10.6546,10.6632,78975.0
2020-05-29 11:00:00,12.42,12.49,12.4,12.44,201634.0,10.6718,10.7319,10.6546,10.6889,201634.0
2020-05-29 11:30:00,12.44,12.53,12.41,12.48,43044.0,10.6889,10.7663,10.6632,10.7233,43044.0
2020-05-29 12:00:00,12.48,12.48,12.44,12.46,21340.0,10.7233,10.7233,10.6889,10.7061,21340.0
2020-05-29 12:30:00,12.46,12.47,12.37,12.46,34871.0,10.7061,10.7147,10.6288,10.7061,34871.0
2020-05-29 13:00:00,12.46,12.48,12.43,12.46,30960.0,10.7061,10.7233,10.6803,10.7061,30960.0
2020-05-29 13:30:00,12.46,12.49,12.44,12.47,35697.0,10.7061,10.7319,10.6889,10.7147,35697.0
2020-05-29 14:00:00,12.47,12.58,12.44,12.55,62464.0,10.7147,10.8092,10.6889,10.7835,62464.0
2020-05-29 14:30:00,12.55,12.62,12.45,12.62,75861.0,10.7835,10.8436,10.6975,10.8436,75861.0
2020-05-29 15:00:00,12.62,12.73,12.6,12.68,143695.0,10.8436,10.9381,10.8264,10.8952,143695.0
2020-05-29 15:30:00,12.68,12.71,12.65,12.66,326958.0,10.8952,10.9209,10.8694,10.878,326958.0
2020-06-01 09:30:00,12.83,13.0,12.75,12.98,228632.0,11.024,11.1701,10.9553,11.1529,228632.0
2020-06-01 10:00:00,12.98,13.17,12.96,13.17,190361.0,11.1529,11.3162,11.1357,11.3162,190361.0
2020-06-01 10:30:00,13.17,13.19,13.1,13.1,202300.0,11.3162,11.3334,11.256,11.256,202300.0
2020-06-01 11:00:00,13.11,13.13,13.03,13.05,63596.0,11.2646,11.2818,11.1959,11.2131,63596.0
2020-06-01 11:30:00,13.05,13.09,12.99,13.0,57698.0,11.2131,11.2474,11.1615,11.1701,57698.0
2020-06-01 12:00:00,12.99,13.01,12.97,12.98,30299.0,11.1615,11.1787,11.1443,11.1529,30299.0
2020-06-01 12:30:00,12.99,13.02,12.97,12.98,22430.0,11.1615,11.1873,11.1443,11.1529,22430.0
2020-06-01 13:00:00,12.98,13.03,12.97,13.02,36670.0,11.1529,11.1959,11.1443,11.1873,36670.0
2020-06-01 13:30:00,13.01,13.06,13.01,13.02,37117.0,11.1787,11.2217,11.1787,11.1873,37117.0
2020-06-01 14:00:00,13.02,13.05,12.97,12.98,74578.0,11.1873,11.2131,11.1443,11.1529,74578.0
2020-06-01 14:30:00,12.98,13.06,12.96,13.05,55214.0,11.1529,11.2217,11.1357,11.2131,55214.0
2020-06-01 15:00:00,13.06,13.14,13.06,13.14,108883.0,11.2217,11.2904,11.2217,11.2904,108883.0
2020-06-01 15:30:00,13.13,13.18,13.12,13.14,293823.0,11.2818,11.3248,11.2732,11.2904,293823.0
2020-06-02 09:30:00,13.48,13.56,13.44,13.55,160951.0,11.5825,11.6513,11.5482,11.6427,160951.0
2020-06-02 10:00:00,13.56,13.63,13.52,13.63,75741.0,11.6513,11.7114,11.6169,11.7114,75741.0
2020-06-02 10:30:00,13.63,13.67,13.57,13.66,65141.0,11.7114,11.7458,11.6599,11.7372,65141.0
2020-06-02 11:00:00,13.65,13.67,13.57,13.62,131811.0,11.7286,11.7458,11.6599,11.7028,131811.0
2020-06-02 11:30:00,13.62,13.64,13.54,13.56,38845.0,11.7028,11.72,11.6341,11.6513,38845.0
2020-06-02 12:00:00,13.57,13.64,13.56,13.63,22871.0,11.6599,11.72,11.6513,11.7114,22871.0
2020-06-02 12:30:00,13.63,13.65,13.6,13.6,24256.0,11.7114,11.7286,11.6857,11.6857,24256.0
2020-06-02 13:00:00,13.61,13.64,13.59,13.62,44386.0,11.6942,11.72,11.6771,11.7028,44386.0
2020-06-02 13:30:00,13.61,13.63,13.55,13.56,19812.0,11.6942,11.7114,11.6427,11.6513,19812.0
2020-06-02 14:00:00,13.56,13.57,13.53,13.54,36557.0,11.6513,11.6599,11.6255,11.6341,36557.0
2020-06-02 14:30:00,13.54,13.59,13.51,13.58,42758.0,11.6341,11.6771,11.6083,11.6685,42758.0
2020-06-02 15:00:00,13.58,13.58,13.51,13.53,38296.0,11.6685,11.6685,11.6083,11.6255,38296.0
2020-06-02 15:30:00,13.53,13.63,13.53,13.61,195734.0,11.6255,11.7114,11.6255,11.6942,195734.0
2020-06-03 09:30:00,14.49,14.49,14.24,14.35,350170.0,12.4504,12.4504,12.2356,12.3301,350170.0
2020-06-03 10:00:00,14.35,14.45,14.32,14.45,104615.0,12.3301,12.416,12.3043,12.416,104615.0
2020-06-03 10:30:00,14.45,14.47,14.35,14.37,111137.0,12.416,12.4332,12.3301,12.3473,111137.0
2020-06-03 11:00:00,14.36,14.44,14.35,14.36,79812.0,12.3387,12.4074,12.3301,12.3387,79812.0
2020-06-03 11:30:00,14.36,14.38,14.27,14.31,72723.0,12.3387,12.3559,12.2613,12.2957,72723.0
2020-06-03 12:00:00,14.32,14.37,14.3,14.34,33084.0,12.3043,12.3473,12.2871,12.3215,33084.0
2020-06-03 12:30:00,14.34,14.4,14.32,14.39,79255.0,12.3215,12.373,12.3043,12.3645,79255.0
2020-06-03 13:00:00,14.39,14.42,14.28,14.34,114353.0,12.3645,12.3902,12.2699,12.3215,114353.0
2020-06-03 13:30:00,14.33,14.39,14.32,14.37,49357.0,12.3129,12.3645,12.3043,12.3473,49357.0
2020-06-03 14:00:00,14.37,14.53,14.37,14.44,268803.0,12.3473,12.4847,12.3473,12.4074,268803.0
2020-06-03 14:30:00,14.44,14.53,14.42,14.5,97339.0,12.4074,12.4847,12.3902,12.459,97339.0
2020-06-03 15:00:00,14.49,14.53,14.41,14.48,130475.0,12.4504,12.4847,12.3816,12.4418,130475.0
2020-06-03 15:30:00,14.48,14.51,14.45,14.45,247393.0,12.4418,12.4676,12.416,12.416,247393.0
2020-06-04 09:30:00,14.72,14.81,14.47,14.63,213594.0,12.648,12.7253,12.4332,12.5707,213594.0
2020-06-04 10:00:00,14.64,14.78,14.64,14.76,73806.0,12.5793,12.6996,12.5793,12.6824,73806.0
2020-06-04 10:30:00,14.77,14.86,14.77,14.82,49165.0,12.691,12.7683,12.691,12.7339,49165.0
2020-06-04 11:00:00,14.81,14.86,14.57,14.63,60876.0,12.7253,12.7683,12.5191,12.5707,60876.0
2020-06-04 11:30:00,14.64,14.7,14.61,14.67,33269.0,12.5793,12.6308,12.5535,12.605,33269.0
2020-06-04 12:00:00,14.68,14.74,14.68,14.68,27992.0,12.6136,12.6652,12.6136,12.6136,27992.0
2020-06-04 12:30:00,14.68,14.71,14.65,14.69,24376.0,12.6136,12.6394,12.5879,12.6222,24376.0
2020-06-04 13:00:00,14.69,14.71,14.63,14.64,30236.0,12.6222,12.6394,12.5707,12.5793,30236.0
2020-06-04 13:30:00,14.64,14.76,14.64,14.76,21830.0,12.5793,12.6824,12.5793,12.6824,21830.0
2020-06-04 14:00:00,14.77,14.8,14.75,14.79,40451.0,12.691,12.7167,12.6738,12.7082,40451.0
2020-06-04 14:30:00,14.78,14.79,14.72,14.72,44282.0,12.6996,12.7082,12.648,12.648,44282.0
2020-06-04 15:00:00,14.72,14.72,14.62,14.66,162282.0,12.648,12.648,12.5621,12.5965,162282.0
2020-06-04 15:30:00,14.66,14.79,14.64,14.77,270090.0,12.5965,12.7082,12.5793,12.691,270090.0
2020-06-05 09:30:00,15.35,15.5,15.27,15.27,234170.0,13.1893,13.3182,13.1206,13.1206,234170.0
2020-06-05 10:00:00,15.25,15.38,15.25,15.26,80785.0,13.1034,13.2151,13.1034,13.112,80785.0
2020-06-05 10:30:00,15.26,15.31,15.16,15.29,143220.0,13.112,13.155,13.0261,13.1378,143220.0
2020-06-05 11:00:00,15.29,15.36,15.28,15.33,105557.0,13.1378,13.1979,13.1292,13.1721,105557.0
2020-06-05 11:30:00,15.33,15.37,15.24,15.3,79983.0,13.1721,13.2065,13.0948,13.1464,79983.0
2020-06-05 12:00:00,15.3,15.32,15.15,15.18,57688.0,13.1464,13.1635,13.0175,13.0433,57688.0
2020-06-05 12:30:00,15.18,15.22,15.17,15.19,71870.0,13.0433,13.0776,13.0347,13.0518,71870.0
2020-06-05 13:00:00,15.19,15.24,15.17,15.24,34581.0,13.0518,13.0948,13.0347,13.0948,34581.0
2020-06-05 13:30:00,15.25,15.27,15.2,15.21,38987.0,13.1034,13.1206,13.0604,13.069,38987.0
2020-06-05 14:00:00,15.21,15.23,15.14,15.18,107018.0,13.069,13.0862,13.0089,13.0433,107018.0
2020-06-05 14:30:00,15.18,15.26,15.11,15.21,85351.0,13.0433,13.112,12.9831,13.069,85351.0
2020-06-05 15:00:00,15.23,15.27,15.14,15.18,169456.0,13.0862,13.1206,13.0089,13.0433,169456.0
2020-06-05 15:30:00,15.17,15.19,15.1,15.14,231098.0,13.0347,13.0518,12.9745,13.0089,231098.0
2020-06-08 09:30:00,15.77,15.81,15.61,15.66,212653.0,13.5502,13.5846,13.4127,13.4557,212653.0
2020-06-08 10:00:00,15.69,15.75,15.52,15.54,208930.0,13.4815,13.533,13.3354,13.3526,208930.0
2020-06-08 10:30:00,15.54,15.64,15.34,15.63,201638.0,13.3526,13.4385,13.1807,13.4299,201638.0
2020-06-08 11:00:00,15.63,15.66,15.54,15.57,169242.0,13.4299,13.4557,13.3526,13.3784,169242.0
2020-06-08 11:30:00,15.56,15.61,15.54,15.55,59550.0,13.3698,13.4127,13.3526,13.3612,59550.0
2020-06-08 12:00:00,15.54,15.62,15.53,15.57,61755.0,13.3526,13.4213,13.344,13.3784,61755.0
2020-06-08 12:30:00,15.57,15.66,15.56,15.62,39067.0,13.3784,13.4557,13.3698,13.4213,39067.0
2020-06-08 13:00:00,15.62,15.66,15.6,15.65,53376.0,13.4213,13.4557,13.4041,13.4471,53376.0
2020-06-08 13:30:00,15.65,15.69,15.63,15.65,39016.0,13.4471,13.4815,13.4299,13.4471,39016.0
2020-06-08 14:00:00,15.64,15.68,15.63,15.64,57543.0,13.4385,13.4729,13.4299,13.4385,57543.0
2020-06-08 14:30:00,15.64,15.7,15.62,15.68,58900.0,13.4385,13.4901,13.4213,13.4729,58900.0
2020-06-08 15:00:00,15.68,15.76,15.66,15.76,143797.0,13.4729,13.5416,13.4557,13.5416,143797.0
2020-06-08 15:30:00,15.76,15.79,15.7,15.78,261903.0,13.5416,13.5674,13.4901,13.5588,261903.0
2020-06-09 09:30:00,15.3,15.32,15.15,15.29,192463.0,13.1464,13.1635,13.0175,13.1378,192463.0
2020-06-09 10:00:00,15.29,15.3,15.14,15.28,105997.0,13.1378,13.1464,13.0089,13.1292,105997.0
2020-06-09 10:30:00,15.28,15.44,15.22,15.42,51389.0,13.1292,13.2667,13.0776,13.2495,51389.0
2020-06-09 11:00:00,15.39,15.44,15.3,15.3,59703.0,13.2237,13.2667,13.1464,13.1464,59703.0
2020-06-09 11:30:00,15.3,15.38,15.29,15.36,41267.0,13.1464,13.2151,13.1378,13.1979,41267.0
2020-06-09 12:00:00,15.35,15.36,15.3,15.31,19966.0,13.1893,13.1979,13.1464,13.155,19966.0
2020-06-09 12:30:00,15.32,15.34,15.28,15.32,17580.0,13.1635,13.1807,13.1292,13.1635,17580.0
2020-06-09 13:00:00,15.31,15.35,15.28,15.34,25775.0,13.155,13.1893,13.1292,13.1807,25775.0
2020-06-09 13:30:00,15.34,15.35,15.31,15.33,23035.0,13.1807,13.1893,13.155,13.1721,23035.0
2020-06-09 14:00:00,15.33,15.33,15.24,15.27,53438.0,13.1721,13.1721,13.0948,13.1206,53438.0
2020-06-09 14:30:00,15.27,15.34,15.23,15.34,54939.0,13.1206,13.1807,13.0862,13.1807,54939.0
2020-06-09 15:00:00,15.33,15.37,15.31,15.35,90580.0,13.1721,13.2065,13.155,13.1893,90580.0
2020-06-09 15:30:00,15.35,15.48,15.29,15.47,434751.0,13.1893,13.301,13.1378,13.2924,434751.0
2020-06-10 09:30:00,15.34,15.36,15.16,15.23,170552.0,13.1807,13.1979,13.0261,13.0862,170552.0
2020-06-10 10:00:00,15.23,15.25,14.99,15.02,160894.0,13.0862,13.1034,12.88,12.9058,160894.0
2020-06-10 10:30:00,15.01,15.08,14.94,14.97,259687.0,12.8972,12.9573,12.837,12.8628,259687.0
2020-06-10 11:00:00,14.96,15.13,14.94,15.11,72610.0,12.8542,13.0003,12.837,12.9831,72610.0
2020-06-10 11:30:00,15.11,15.16,15.08,15.15,89376.0,12.9831,13.0261,12.9573,13.0175,89376.0
2020-06-10 12:00:00,15.15,15.21,15.12,15.17,35904.0,13.0175,13.069,12.9917,13.0347,35904.0
2020-06-10 12:30:00,15.16,15.17,15.09,15.13,52092.0,13.0261,13.0347,12.9659,13.0003,52092.0
2020-06-10 13:00:00,15.13,15.14,15.1,15.14,48235.0,13.0003,13.0089,12.9745,13.0089,48235.0
2020-06-10 13:30:00,15.14,15.19,15.12,15.13,53776.0,13.0089,13.0518,12.9917,13.0003,53776.0
2020-06-10 14:00:00,15.13,15.35,15.09,15.31,74201.0,13.0003,13.1893,12.9659,13.155,74201.0
2020-06-10 14:30:00,15.31,15.31,15.1,15.16,134075.0,13.155,13.155,12.9745,13.0261,134075.0
2020-06-10 15:00:00,15.16,15.19,15.1,15.17,84642.0,13.0261,13.0518,12.9745,13.0347,84642.0
2020-06-10 15:30:00,15.17,15.19,14.89,14.94,313006.0,13.0347,13.0518,12.7941,12.837,313006.0
2020-06-11 09:30:00,14.27,14.39,14.2,14.32,167822.0,12.2613,12.3645,12.2012,12.3043,167822.0
2020-06-11 10:00:00,14.32,14.37,14.19,14.2,88665.0,12.3043,12.3473,12.1926,12.2012,88665.0
2020-06-11 10:30:00,14.2,14.25,14.1,14.13,162661.0,12.2012,12.2442,12.1153,12.1411,162661.0
2020-06-11 11:00:00,14.13,14.18,14.08,14.13,143866.0,12.1411,12.184,12.0981,12.1411,143866.0
2020-06-11 11:30:00,14.12,14.14,14.0,14.07,148747.0,12.1325,12.1496,12.0294,12.0895,148747.0
2020-06-11 12:00:00,14.06,14.08,13.94,13.95,75493.0,12.0809,12.0981,11.9778,11.9864,75493.0
2020-06-11 12:30:00,13.95,14.06,13.95,14.0,69176.0,11.9864,12.0809,11.9864,12.0294,69176.0
2020-06-11 13:00:00,14.0,14.13,14.0,14.1,78247.0,12.0294,12.1411,12.0294,12.1153,78247.0
2020-06-11 13:30:00,14.1,14.11,14.02,14.05,68213.0,12.1153,12.1239,12.0465,12.0723,68213.0
2020-06-11 14:00:00,14.05,14.05,13.98,14.03,65076.0,12.0723,12.0723,12.0122,12.0551,65076.0
2020-06-11 14:30:00,14.03,14.04,13.87,13.9,86600.0,12.0551,12.0637,11.9177,11.9434,86600.0
2020-06-11 15:00:00,13.9,13.91,13.78,13.81,120880.0,11.9434,11.952,11.8403,11.8661,120880.0
2020-06-11 15:30:00,13.81,13.85,13.74,13.78,420396.0,11.8661,11.9005,11.8059,11.8403,420396.0
2020-06-12 09:30:00,14.2,14.39,14.09,14.28,158102.0,12.2012,12.3645,12.1067,12.2699,158102.0
2020-06-12 10:00:00,14.28,14.4,14.21,14.21,120005.0,12.2699,12.373,12.2098,12.2098,120005.0
2020-06-12 10:30:00,14.2,14.23,13.96,13.97,124902.0,12.2012,12.227,11.995,12.0036,124902.0
2020-06-12 11:00:00,13.96,14.07,13.86,13.96,123946.0,11.995,12.0895,11.9091,11.995,123946.0
2020-06-12 11:30:00,13.96,14.21,13.91,14.2,113752.0,11.995,12.2098,11.952,12.2012,113752.0
2020-06-12 12:00:00,14.21,14.24,14.08,14.12,51310.0,12.2098,12.2356,12.0981,12.1325,51310.0
2020-06-12 12:30:00,14.13,14.14,14.03,14.12,27163.0,12.1411,12.1496,12.0551,12.1325,27163.0
2020-06-12 13:00:00,14.13,14.13,14.07,14.11,41035.0,12.1411,12.1411,12.0895,12.1239,41035.0
2020-06-12 13:30:00,14.1,14.1,13.9,13.93,65699.0,12.1153,12.1153,11.9434,11.9692,65699.0
2020-06-12 14:00:00,13.93,14.05,13.91,14.05,95901.0,11.9692,12.0723,11.952,12.0723,95901.0
2020-06-12 14:30:00,14.04,14.13,14.03,14.11,119626.0,12.0637,12.1411,12.0551,12.1239,119626.0
2020-06-12 15:00:00,14.11,14.17,14.05,14.08,62798.0,12.1239,12.1754,12.0723,12.0981,62798.0
2020-06-12 15:30:00,14.08,14.23,14.05,14.21,236946.0,12.0981,12.227,12.0723,12.2098,236946.0
2020-06-15 09:30:00,13.71,13.81,13.64,13.74,211187.0,11.7802,11.8661,11.72,11.8059,211187.0
2020-06-15 10:00:00,13.74,13.85,13.71,13.79,102507.0,11.8059,11.9005,11.7802,11.8489,102507.0
2020-06-15 10:30:00,13.78,14.04,13.77,13.99,120955.0,11.8403,12.0637,11.8317,12.0208,120955.0
2020-06-15 11:00:00,14.0,14.16,13.99,14.04,182286.0,12.0294,12.1668,12.0208,12.0637,182286.0
2020-06-15 11:30:00,14.03,14.09,13.94,13.95,141299.0,12.0551,12.1067,11.9778,11.9864,141299.0
2020-06-15 12:00:00,13.94,14.13,13.93,14.07,80484.0,11.9778,12.1411,11.9692,12.0895,80484.0
2020-06-15 12:30:00,14.06,14.2,14.0,14.18,216130.0,12.0809,12.2012,12.0294,12.184,216130.0
2020-06-15 13:00:00,14.18,14.29,14.13,14.16,88740.0,12.184,12.2785,12.1411,12.1668,88740.0
2020-06-15 13:30:00,14.15,14.15,14.05,14.06,117896.0,12.1582,12.1582,12.0723,12.0809,117896.0
2020-06-15 14:00:00,14.06,14.38,14.05,14.31,145346.0,12.0809,12.3559,12.0723,12.2957,145346.0
2020-06-15 14:30:00,14.32,14.34,14.17,14.29,216858.0,12.3043,12.3215,12.1754,12.2785,216858.0
2020-06-15 15:00:00,14.29,14.37,14.29,14.3,143976.0,12.2785,12.3473,12.2785,12.2871,143976.0
2020-06-15 15:30:00,14.29,14.31,14.15,14.25,334778.0,12.2785,12.2957,12.1582,12.2442,334778.0
2020-06-16 09:30:00,14.6,14.68,14.54,14.65,220869.0,12.5449,12.6136,12.4933,12.5879,220869.0
2020-06-16 10:00:00,14.65,14.74,14.62,14.73,139520.0,12.5879,12.6652,12.5621,12.6566,139520.0
2020-06-16 10:30:00,14.72,14.73,14.28,14.3,130903.0,12.648,12.6566,12.2699,12.2871,130903.0
2020-06-16 11:00:00,14.29,14.52,14.22,14.5,86404.0,12.2785,12.4762,12.2184,12.459,86404.0
2020-06-16 11:30:00,14.51,14.53,14.42,14.43,65666.0,12.4676,12.4847,12.3902,12.3988,65666.0
2020-06-16 12:00:00,14.43,14.52,14.39,14.51,23732.0,12.3988,12.4762,12.3645,12.4676,23732.0
2020-06-16 12:30:00,14.51,14.64,14.51,14.53,35359.0,12.4676,12.5793,12.4676,12.4847,35359.0
2020-06-16 13:00:00,14.53,14.58,14.5,14.55,20964.0,12.4847,12.5277,12.459,12.5019,20964.0
2020-06-16 13:30:00,14.57,14.57,14.46,14.49,27704.0,12.5191,12.5191,12.4246,12.4504,27704.0
2020-06-16 14:00:00,14.49,14.65,14.49,14.57,61033.0,12.4504,12.5879,12.4504,12.5191,61033.0
2020-06-16 14:30:00,14.57,14.64,14.51,14.52,43514.0,12.5191,12.5793,12.4676,12.4762,43514.0
2020-06-16 15:00:00,14.52,14.52,14.42,14.48,136247.0,12.4762,12.4762,12.3902,12.4418,136247.0
2020-06-16 15:30:00,14.48,14.52,14.41,14.46,140688.0,12.4418,12.4762,12.3816,12.4246,140688.0
2020-06-17 09:30:00,14.25,14.3,14.07,14.12,182750.0,12.2442,12.2871,12.0895,12.1325,182750.0
2020-06-17 10:00:00,14.12,14.18,14.0,14.04,175791.0,12.1325,12.184,12.0294,12.0637,175791.0
2020-06-17 10:30:00,14.06,14.21,14.02,14.16,73338.0,12.0809,12.2098,12.0465,12.1668,73338.0
2020-06-17 11:00:00,14.15,14.18,13.98,14.0,98674.0,12.1582,12.184,12.0122,12.0294,98674.0
2020-06-17 11:30:00,13.99,14.01,13.92,13.94,106186.0,12.0208,12.0379,11.9606,11.9778,106186.0
2020-06-17 12:00:00,13.94,13.94,13.86,13.88,92824.0,11.9778,11.9778,11.9091,11.9262,92824.0
2020-06-17 12:30:00,13.88,13.94,13.87,13.92,104419.0,11.9262,11.9778,11.9177,11.9606,104419.0
2020-06-17 13:00:00,13.93,13.95,13.87,13.94,76573.0,11.9692,11.9864,11.9177,11.9778,76573.0
2020-06-17 13:30:00,13.94,13.96,13.89,13.89,35470.0,11.9778,11.995,11.9348,11.9348,35470.0
2020-06-17 14:00:00,13.9,13.9,13.87,13.89,48516.0,11.9434,11.9434,11.9177,11.9348,48516.0
2020-06-17 14:30:00,13.89,13.89,13.82,13.83,78861.0,11.9348,11.9348,11.8747,11.8833,78861.0
2020-06-17 15:00:00,13.82,13.92,13.8,13.85,102333.0,11.8747,11.9606,11.8575,11.9005,102333.0
2020-06-17 15:30:00,13.85,13.85,13.72,13.76,392996.0,11.9005,11.9005,11.7888,11.8231,392996.0
2020-06-18 09:30:00,13.65,13.8,13.58,13.71,62149.0,11.7286,11.8575,11.6685,11.7802,62149.0
2020-06-18 10:00:00,13.72,13.88,13.72,13.81,136098.0,11.7888,11.9262,11.7888,11.8661,136098.0
2020-06-18 10:30:00,13.82,13.89,13.77,13.84,72133.0,11.8747,11.9348,11.8317,11.8919,72133.0
2020-06-18 11:00:00,13.85,13.87,13.78,13.82,45879.0,11.9005,11.9177,11.8403,11.8747,45879.0
2020-06-18 11:30:00,13.82,13.84,13.75,13.79,23161.0,11.8747,11.8919,11.8145,11.8489,23161.0
2020-06-18 12:00:00,13.79,13.86,13.77,13.86,12456.0,11.8489,11.9091,11.8317,11.9091,12456.0
2020-06-18 12:30:00,13.86,13.86,13.78,13.79,13668.0,11.9091,11.9091,11.8403,11.8489,13668.0
2020-06-18 13:00:00,13.79,13.8,13.77,13.79,11427.0,11.8489,11.8575,11.8317,11.8489,11427.0
2020-06-18 13:30:00,13.79,13.84,13.79,13.81,16498.0,11.8489,11.8919,11.8489,11.8661,16498.0
2020-06-18 14:00:00,13.81,13.81,13.76,13.79,46752.0,11.8661,11.8661,11.8231,11.8489,46752.0
2020-06-18 14:30:00,13.78,13.79,13.73,13.73,28739.0,11.8403,11.8489,11.7974,11.7974,28739.0
2020-06-18 15:00:00,13.72,13.79,13.7,13.78,41608.0,11.7888,11.8489,11.7716,11.8403,41608.0
2020-06-18 15:30:00,13.77,13.79,13.74,13.77,198679.0,11.8317,11.8489,11.8059,11.8317,198679.0
2020-06-19 09:30:00,14.01,14.02,13.79,13.81,136602.0,12.0379,12.0465,11.8489,11.8661,136602.0
2020-06-19 10:00:00,13.81,13.9,13.8,13.88,151364.0,11.8661,11.9434,11.8575,11.9262,151364.0
2020-06-19 10:30:00,13.87,13.87,13.8,13.82,90923.0,11.9177,11.9177,11.8575,11.8747,90923.0
2020-06-19 11:00:00,13.82,13.87,13.79,13.81,95396.0,11.8747,11.9177,11.8489,11.8661,95396.0
2020-06-19 11:30:00,13.8,13.83,13.68,13.71,155022.0,11.8575,11.8833,11.7544,11.7802,155022.0
2020-06-19 12:00:00,13.7,13.7,13.48,13.52,144578.0,11.7716,11.7716,11.5825,11.6169,144578.0
2020-06-19 12:30:00,13.52,13.59,13.51,13.59,76807.0,11.6169,11.6771,11.6083,11.6771,76807.0
2020-06-19 13:00:00,13.58,13.58,13.46,13.48,115562.0,11.6685,11.6685,11.5654,11.5825,115562.0
2020-06-19 13:30:00,13.48,13.5,13.45,13.47,99761.0,11.5825,11.5997,11.5568,11.574,99761.0
2020-06-19 14:00:00,13.47,13.51,13.43,13.51,95993.0,11.574,11.6083,11.5396,11.6083,95993.0
2020-06-19 14:30:00,13.5,13.6,13.49,13.55,85455.0,11.5997,11.6857,11.5911,11.6427,85455.0
2020-06-19 15:00:00,13.54,13.59,13.52,13.56,71608.0,11.6341,11.6771,11.6169,11.6513,71608.0
2020-06-19 15:30:00,13.55,13.57,13.42,13.42,417482.0,11.6427,11.6599,11.531,11.531,417482.0
2020-06-22 09:30:00,13.86,13.89,13.62,13.72,404775.0,11.9091,11.9348,11.7028,11.7888,404775.0
2020-06-22 10:00:00,13.72,13.81,13.67,13.78,209240.0,11.7888,11.8661,11.7458,11.8403,209240.0
2020-06-22 10:30:00,13.79,13.79,13.62,13.62,161955.0,11.8489,11.8489,11.7028,11.7028,161955.0
2020-06-22 11:00:00,13.61,13.63,13.55,13.61,237314.0,11.6942,11.7114,11.6427,11.6942,237314.0
2020-06-22 11:30:00,13.61,13.66,13.56,13.58,81681.0,11.6942,11.7372,11.6513,11.6685,81681.0
2020-06-22 12:00:00,13.58,13.64,13.57,13.62,52460.0,11.6685,11.72,11.6599,11.7028,52460.0
2020-06-22 12:30:00,13.61,13.79,13.6,13.76,105532.0,11.6942,11.8489,11.6857,11.8231,105532.0
2020-06-22 13:00:00,13.76,13.78,13.67,13.68,88013.0,11.8231,11.8403,11.7458,11.7544,88013.0
2020-06-22 13:30:00,13.69,13.7,13.63,13.66,70051.0,11.763,11.7716,11.7114,11.7372,70051.0
2020-06-22 14:00:00,13.66,13.66,13.6,13.65,86727.0,11.7372,11.7372,11.6857,11.7286,86727.0
2020-06-22 14:30:00,13.65,13.68,13.61,13.63,61828.0,11.7286,11.7544,11.6942,11.7114,61828.0
2020-06-22 15:00:00,13.63,13.63,13.55,13.57,128207.0,11.7114,11.7114,11.6427,11.6599,128207.0
2020-06-22 15:30:00,13.57,13.67,13.57,13.63,331289.0,11.6599,11.7458,11.6599,11.7114,331289.0
2020-06-23 09:30:00,13.91,13.97,13.83,13.86,156941.0,11.952,12.0036,11.8833,11.9091,156941.0
2020-06-23 10:00:00,13.87,13.91,13.8,13.89,170843.0,11.9177,11.952,11.8575,11.9348,170843.0
2020-06-23 10:30:00,13.88,13.89,13.76,13.86,122064.0,11.9262,11.9348,11.8231,11.9091,122064.0
2020-06-23 11:00:00,13.87,14.02,13.84,13.99,138121.0,11.9177,12.0465,11.8919,12.0208,138121.0
2020-06-23 11:30:00,13.99,14.0,13.86,13.9,79191.0,12.0208,12.0294,11.9091,11.9434,79191.0
2020-06-23 12:00:00,13.9,13.95,13.89,13.94,54266.0,11.9434,11.9864,11.9348,11.9778,54266.0
2020-06-23 12:30:00,13.94,13.94,13.9,13.9,41786.0,11.9778,11.9778,11.9434,11.9434,41786.0
2020-06-23 13:00:00,13.91,13.95,13.9,13.92,43027.0,11.952,11.9864,11.9434,11.9606,43027.0
2020-06-23 13:30:00,13.92,13.92,13.76,13.76,190653.0,11.9606,11.9606,11.8231,11.8231,190653.0
2020-06-23 14:00:00,13.76,13.82,13.72,13.81,212469.0,11.8231,11.8747,11.7888,11.8661,212469.0
2020-06-23 14:30:00,13.81,13.82,13.77,13.81,91997.0,11.8661,11.8747,11.8317,11.8661,91997.0
2020-06-23 15:00:00,13.81,13.86,13.79,13.83,90471.0,11.8661,11.9091,11.8489,11.8833,90471.0
2020-06-23 15:30:00,13.83,13.83,13.72,13.76,276164.0,11.8833,11.8833,11.7888,11.8231,276164.0
2020-06-24 09:30:00,13.6,13.6,13.31,13.32,438332.0,11.6857,11.6857,11.4365,11.4451,438332.0
2020-06-24 10:00:00,13.33,13.42,13.27,13.39,171689.0,11.4537,11.531,11.4021,11.5052,171689.0
2020-06-24 10:30:00,13.39,13.41,13.21,13.23,136302.0,11.5052,11.5224,11.3506,11.3677,136302.0
2020-06-24 11:00:00,13.23,13.27,13.06,13.08,148917.0,11.3677,11.4021,11.2217,11.2389,148917.0
2020-06-24 11:30:00,13.08,13.13,12.92,13.0,271332.0,11.2389,11.2818,11.1014,11.1701,271332.0
2020-06-24 12:00:00,12.99,13.06,12.95,13.03,87463.0,11.1615,11.2217,11.1272,11.1959,87463.0
2020-06-24 12:30:00,13.04,13.12,13.01,13.12,54520.0,11.2045,11.2732,11.1787,11.2732,54520.0
2020-06-24 13:00:00,13.12,13.13,13.04,13.05,57533.0,11.2732,11.2818,11.2045,11.2131,57533.0
2020-06-24 13:30:00,13.05,13.06,13.0,13.05,46192.0,11.2131,11.2217,11.1701,11.2131,46192.0
2020-06-24 14:00:00,13.06,13.11,13.02,13.08,71039.0,11.2217,11.2646,11.1873,11.2389,71039.0
2020-06-24 14:30:00,13.07,13.08,12.97,12.98,94124.0,11.2303,11.2389,11.1443,11.1529,94124.0
2020-06-24 15:00:00,12.98,13.07,12.97,13.0,106157.0,11.1529,11.2303,11.1443,11.1701,106157.0
2020-06-24 15:30:00,13.01,13.04,12.94,12.96,344308.0,11.1787,11.2045,11.1186,11.1357,344308.0
2020-06-25 09:30:00,12.81,12.98,12.76,12.98,221577.0,11.0069,11.1529,10.9639,11.1529,221577.0
2020-06-25 10:00:00,12.98,13.25,12.96,13.24,304137.0,11.1529,11.3849,11.1357,11.3763,304137.0
2020-06-25 10:30:00,13.25,13.25,13.08,13.15,110469.0,11.3849,11.3849,11.2389,11.299,110469.0
2020-06-25 11:00:00,13.14,13.22,13.09,13.2,83530.0,11.2904,11.3591,11.2474,11.342,83530.0
2020-06-25 11:30:00,13.2,13.22,13.06,13.12,100509.0,11.342,11.3591,11.2217,11.2732,100509.0
2020-06-25 12:00:00,13.12,13.21,13.12,13.19,53779.0,11.2732,11.3506,11.2732,11.3334,53779.0
2020-06-25 12:30:00,13.19,13.2,13.15,13.16,68065.0,11.3334,11.342,11.299,11.3076,68065.0
2020-06-25 13:00:00,13.16,13.16,13.12,13.15,43024.0,11.3076,11.3076,11.2732,11.299,43024.0
2020-06-25 13:30:00,13.15,13.16,13.11,13.13,39683.0,11.299,11.3076,11.2646,11.2818,39683.0
2020-06-25 14:00:00,13.13,13.17,13.1,13.13,46109.0,11.2818,11.3162,11.256,11.2818,46109.0
2020-06-25 14:30:00,13.12,13.15,13.08,13.15,47295.0,11.2732,11.299,11.2389,11.299,47295.0
2020-06-25 15:00:00,13.14,13.36,13.1,13.35,78184.0,11.2904,11.4794,11.256,11.4708,78184.0
2020-06-25 15:30:00,13.35,13.35,13.24,13.31,266561.0,11.4708,11.4708,11.3763,11.4365,266561.0
2020-06-26 09:30:00,13.23,13.24,13.06,13.1,154270.0,11.3677,11.3763,11.2217,11.256,154270.0
2020-06-26 10:00:00,13.09,13.1,12.9,12.97,78372.0,11.2474,11.256,11.0842,11.1443,78372.0
2020-06-26 10:30:00,12.96,12.99,12.84,12.9,77542.0,11.1357,11.1615,11.0326,11.0842,77542.0
2020-06-26 11:00:00,12.91,12.95,12.81,12.83,152670.0,11.0928,11.1272,11.0069,11.024,152670.0
2020-06-26 11:30:00,12.84,12.87,12.78,12.79,99696.0,11.0326,11.0584,10.9811,10.9897,99696.0
2020-06-26 12:00:00,12.79,12.86,12.73,12.86,111946.0,10.9897,11.0498,10.9381,11.0498,111946.0
2020-06-26 12:30:00,12.86,12.94,12.83,12.92,60619.0,11.0498,11.1186,11.024,11.1014,60619.0
2020-06-26 13:00:00,12.92,12.96,12.89,12.91,22107.0,11.1014,11.1357,11.0756,11.0928,22107.0
2020-06-26 13:30:00,12.9,12.97,12.89,12.94,38351.0,11.0842,11.1443,11.0756,11.1186,38351.0
2020-06-26 14:00:00,12.93,12.96,12.87,12.88,40319.0,11.11,11.1357,11.0584,11.067,40319.0
2020-06-26 14:30:00,12.88,12.9,12.81,12.86,41286.0,11.067,11.0842,11.0069,11.0498,41286.0
2020-06-26 15:00:00,12.86,12.95,12.85,12.9,52455.0,11.0498,11.1272,11.0412,11.0842,52455.0
2020-06-26 15:30:00,12.89,12.9,12.81,12.84,362224.0,11.0756,11.0842,11.0069,11.0326,362224.0
2020-06-29 09:30:00,12.97,13.0,12.84,12.98,106174.0,11.1443,11.1701,11.0326,11.1529,106174.0
2020-06-29 10:00:00,12.98,13.11,12.98,13.06,101308.0,11.1529,11.2646,11.1529,11.2217,101308.0
2020-06-29 10:30:00,13.06,13.12,13.02,13.04,81406.0,11.2217,11.2732,11.1873,11.2045,81406.0
2020-06-29 11:00:00,13.04,13.06,12.94,13.0,109185.0,11.2045,11.2217,11.1186,11.1701,109185.0
2020-06-29 11:30:00,13.01,13.01,12.93,12.96,204629.0,11.1787,11.1787,11.11,11.1357,204629.0
2020-06-29 12:00:00,12.96,13.09,12.94,13.07,40635.0,11.1357,11.2474,11.1186,11.2303,40635.0
2020-06-29 12:30:00,13.08,13.11,13.03,13.04,40022.0,11.2389,11.2646,11.1959,11.2045,40022.0
2020-06-29 13:00:00,13.04,13.11,13.01,13.09,35804.0,11.2045,11.2646,11.1787,11.2474,35804.0
2020-06-29 13:30:00,13.09,13.12,13.04,13.05,41662.0,11.2474,11.2732,11.2045,11.2131,41662.0
2020-06-29 14:00:00,13.06,13.07,13.02,13.06,47951.0,11.2217,11.2303,11.1873,11.2217,47951.0
2020-06-29 14:30:00,13.06,13.08,13.03,13.07,48257.0,11.2217,11.2389,11.1959,11.2303,48257.0
2020-06-29 15:00:00,13.07,13.08,12.97,13.03,64670.0,11.2303,11.2389,11.1443,11.1959,64670.0
2020-06-29 15:30:00,13.03,13.04,12.95,13.01,219001.0,11.1959,11.2045,11.1272,11.1787,219001.0
2020-06-30 09:30:00,12.7,12.8,12.62,12.66,217806.0,10.9123,10.9983,10.8436,10.878,217806.0
2020-06-30 10:00:00,12.67,12.73,12.63,12.66,73808.0,10.8866,10.9381,10.8522,10.878,73808.0
2020-06-30 10:30:00,12.68,12.82,12.66,12.81,195932.0,10.8952,11.0154,10.878,11.0069,195932.0
2020-06-30 11:00:00,12.8,12.87,12.79,12.87,52852.0,10.9983,11.0584,10.9897,11.0584,52852.0
2020-06-30 11:30:00,12.86,12.86,12.8,12.84,90988.0,11.0498,11.0498,10.9983,11.0326,90988.0
2020-06-30 12:00:00,12.84,12.88,12.82,12.84,49261.0,11.0326,11.067,11.0154,11.0326,49261.0
2020-06-30 12:30:00,12.84,12.85,12.79,12.79,59741.0,11.0326,11.0412,10.9897,10.9897,59741.0
2020-06-30 13:00:00,12.79,12.82,12.77,12.82,38086.0,10.9897,11.0154,10.9725,11.0154,38086.0
2020-06-30 13:30:00,12.83,12.86,12.8,12.83,45156.0,11.024,11.0498,10.9983,11.024,45156.0
2020-06-30 14:00:00,12.83,12.94,12.81,12.92,56113.0,11.024,11.1186,11.0069,11.1014,56113.0
2020-06-30 14:30:00,12.93,12.99,12.92,12.96,68311.0,11.11,11.1615,11.1014,11.1357,68311.0
2020-06-30 15:00:00,12.96,13.02,12.92,13.0,90383.0,11.1357,11.1873,11.1014,11.1701,90383.0
2020-06-30 15:30:00,12.99,13.03,12.86,12.93,536956.0,11.1615,11.1959,11.0498,11.11,536956.0
2020-07-01 09:30:00,12.77,12.99,12.77,12.88,174461.0,10.9725,11.1615,10.9725,11.067,174461.0
2020-07-01 10:00:00,12.9,13.06,12.9,12.94,92496.0,11.0842,11.2217,11.0842,11.1186,92496.0
2020-07-01 10:30:00,12.95,12.98,12.81,12.9,76830.0,11.1272,11.1529,11.0069,11.0842,76830.0
2020-07-01 11:00:00,12.92,12.92,12.75,12.77,84091.0,11.1014,11.1014,10.9553,10.9725,84091.0
2020-07-01 11:30:00,12.77,12.78,12.69,12.74,158650.0,10.9725,10.9811,10.9037,10.9467,158650.0
2020-07-01 12:00:00,12.75,12.83,12.73,12.77,44834.0,10.9553,11.024,10.9381,10.9725,44834.0
2020-07-01 12:30:00,12.77,12.78,12.69,12.71,31448.0,10.9725,10.9811,10.9037,10.9209,31448.0
2020-07-01 13:00:00,12.71,12.72,12.64,12.71,49419.0,10.9209,10.9295,10.8608,10.9209,49419.0
2020-07-01 13:30:00,12.71,12.72,12.66,12.68,39570.0,10.9209,10.9295,10.878,10.8952,39570.0
2020-07-01 14:00:00,12.69,12.71,12.67,12.7,23049.0,10.9037,10.9209,10.8866,10.9123,23049.0
2020-07-01 14:30:00,12.69,12.69,12.63,12.66,31243.0,10.9037,10.9037,10.8522,10.878,31243.0
2020-07-01 15:00:00,12.66,12.75,12.65,12.71,38600.0,10.878,10.9553,10.8694,10.9209,38600.0
2020-07-01 15:30:00,12.71,12.72,12.64,12.64,268494.0,10.9209,10.9295,10.8608,10.8608,268494.0
2020-07-02 09:30:00,13.07,13.25,13.07,13.2,111376.0,11.2303,11.3849,11.2303,11.342,111376.0
2020-07-02 10:00:00,13.2,13.21,13.04,13.04,97908.0,11.342,11.3506,11.2045,11.2045,97908.0
2020-07-02 10:30:00,13.04,13.07,12.93,12.95,126793.0,11.2045,11.2303,11.11,11.1272,126793.0
2020-07-02 11:00:00,12.94,13.04,12.91,13.04,53274.0,11.1186,11.2045,11.0928,11.2045,53274.0
2020-07-02 11:30:00,13.04,13.11,13.03,13.07,43069.0,11.2045,11.2646,11.1959,11.2303,43069.0
2020-07-02 12:00:00,13.07,13.1,13.01,13.07,34834.0,11.2303,11.256,11.1787,11.2303,34834.0
2020-07-02 12:30:00,13.07,13.1,13.04,13.07,54527.0,11.2303,11.256,11.2045,11.2303,54527.0
2020-07-02 13:00:00,13.07,13.08,13.05,13.07,35612.0,11.2303,11.2389,11.2131,11.2303,35612.0
2020-07-02 13:30:00,13.07,13.09,13.02,13.05,63826.0,11.2303,11.2474,11.1873,11.2131,63826.0
2020-07-02 14:00:00,13.04,13.05,13.01,13.03,77732.0,11.2045,11.2131,11.1787,11.1959,77732.0
2020-07-02 14:30:00,13.04,13.07,13.03,13.05,63392.0,11.2045,11.2303,11.1959,11.2131,63392.0
2020-07-02 15:00:00,13.05,13.07,13.02,13.03,72188.0,11.2131,11.2303,11.1873,11.1959,72188.0
2020-07-02 15:30:00,13.03,13.03,12.94,12.95,375559.0,11.1959,11.1959,11.1186,11.1272,375559.0
2020-07-06 09:30:00,13.42,13.53,13.36,13.46,229817.0,11.531,11.6255,11.4794,11.5654,229817.0
2020-07-06 10:00:00,13.46,13.53,13.3,13.32,245445.0,11.5654,11.6255,11.4279,11.4451,245445.0
2020-07-06 10:30:00,13.31,13.4,13.24,13.39,210734.0,11.4365,11.5138,11.3763,11.5052,210734.0
2020-07-06 11:00:00,13.39,13.44,13.34,13.41,209658.0,11.5052,11.5482,11.4623,11.5224,209658.0
2020-07-06 11:30:00,13.4,13.41,13.26,13.26,134759.0,11.5138,11.5224,11.3935,11.3935,134759.0
2020-07-06 12:00:00,13.26,13.38,13.25,13.36,130307.0,11.3935,11.4966,11.3849,11.4794,130307.0
2020-07-06 12:30:00,13.36,13.37,13.28,13.29,88763.0,11.4794,11.488,11.4107,11.4193,88763.0
2020-07-06 13:00:00,13.3,13.34,13.29,13.32,68115.0,11.4279,11.4623,11.4193,11.4451,68115.0
2020-07-06 13:30:00,13.32,13.36,13.31,13.34,133501.0,11.4451,11.4794,11.4365,11.4623,133501.0
2020-07-06 14:00:00,13.34,13.35,13.29,13.3,75835.0,11.4623,11.4708,11.4193,11.4279,75835.0
2020-07-06 14:30:00,13.3,13.32,13.26,13.26,177310.0,11.4279,11.4451,11.3935,11.3935,177310.0
2020-07-06 15:00:00,13.27,13.38,13.25,13.38,162950.0,11.4021,11.4966,11.3849,11.4966,162950.0
2020-07-06 15:30:00,13.37,13.39,13.32,13.36,405866.0,11.488,11.5052,11.4451,11.4794,405866.0
2020-07-07 09:30:00,13.23,13.23,13.09,13.11,285164.0,11.3677,11.3677,11.2474,11.2646,285164.0
2020-07-07 10:00:00,13.1,13.19,13.1,13.18,194372.0,11.256,11.3334,11.256,11.3248,194372.0
2020-07-07 10:30:00,13.17,13.19,13.08,13.17,96943.0,11.3162,11.3334,11.2389,11.3162,96943.0
2020-07-07 11:00:00,13.16,13.17,13.08,13.15,252740.0,11.3076,11.3162,11.2389,11.299,252740.0
2020-07-07 11:30:00,13.15,13.15,13.06,13.09,153819.0,11.299,11.299,11.2217,11.2474,153819.0
2020-07-07 12:00:00,13.09,13.17,13.09,13.15,92354.0,11.2474,11.3162,11.2474,11.299,92354.0
2020-07-07 12:30:00,13.15,13.17,13.12,13.17,53273.0,11.299,11.3162,11.2732,11.3162,53273.0
2020-07-07 13:00:00,13.17,13.19,13.15,13.15,37428.0,11.3162,11.3334,11.299,11.299,37428.0
2020-07-07 13:30:00,13.16,13.19,13.13,13.17,135920.0,11.3076,11.3334,11.2818,11.3162,135920.0
2020-07-07 14:00:00,13.17,13.17,13.12,13.13,81654.0,11.3162,11.3162,11.2732,11.2818,81654.0
2020-07-07 14:30:00,13.12,13.13,13.09,13.12,131083.0,11.2732,11.2818,11.2474,11.2732,131083.0
2020-07-07 15:00:00,13.12,13.12,13.05,13.06,119963.0,11.2732,11.2732,11.2131,11.2217,119963.0
2020-07-07 15:30:00,13.06,13.09,12.98,12.99,362356.0,11.2217,11.2474,11.1529,11.1615,362356.0
2020-07-08 09:30:00,13.15,13.2,13.07,13.18,115007.0,11.299,11.342,11.2303,11.3248,115007.0
2020-07-08 10:00:00,13.18,13.2,13.08,13.1,126509.0,11.3248,11.342,11.2389,11.256,126509.0
2020-07-08 10:30:00,13.09,13.13,13.03,13.03,33250.0,11.2474,11.2818,11.1959,11.1959,33250.0
2020-07-08 11:00:00,13.04,13.06,12.94,12.96,83374.0,11.2045,11.2217,11.1186,11.1357,83374.0
2020-07-08 11:30:00,12.97,13.01,12.92,12.93,44290.0,11.1443,11.1787,11.1014,11.11,44290.0
2020-07-08 12:00:00,12.92,12.97,12.92,12.97,15722.0,11.1014,11.1443,11.1014,11.1443,15722.0
2020-07-08 12:30:00,12.96,13.0,12.93,12.99,32765.0,11.1357,11.1701,11.11,11.1615,32765.0
2020-07-08 13:00:00,12.99,13.01,12.95,12.96,38499.0,11.1615,11.1787,11.1272,11.1357,38499.0
2020-07-08 13:30:00,12.96,12.99,12.96,12.96,33813.0,11.1357,11.1615,11.1357,11.1357,33813.0
2020-07-08 14:00:00,12.97,13.0,12.95,12.97,46843.0,11.1443,11.1701,11.1272,11.1443,46843.0
2020-07-08 14:30:00,12.97,12.97,12.91,12.95,86843.0,11.1443,11.1443,11.0928,11.1272,86843.0
2020-07-08 15:00:00,12.95,13.0,12.92,12.96,123819.0,11.1272,11.1701,11.1014,11.1357,123819.0
2020-07-08 15:30:00,12.97,13.01,12.93,12.95,361456.0,11.1443,11.1787,11.11,11.1272,361456.0
2020-07-09 09:30:00,12.93,12.95,12.78,12.79,167338.0,11.11,11.1272,10.9811,10.9897,167338.0
2020-07-09 10:00:00,12.8,12.82,12.63,12.65,98067.0,10.9983,11.0154,10.8522,10.8694,98067.0
2020-07-09 10:30:00,12.64,12.67,12.5,12.53,224413.0,10.8608,10.8866,10.7405,10.7663,224413.0
2020-07-09 11:00:00,12.53,12.58,12.4,12.53,356703.0,10.7663,10.8092,10.6546,10.7663,356703.0
2020-07-09 11:30:00,12.53,12.54,12.39,12.49,82099.0,10.7663,10.7749,10.646,10.7319,82099.0
2020-07-09 12:00:00,12.49,12.55,12.44,12.45,49487.0,10.7319,10.7835,10.6889,10.6975,49487.0
2020-07-09 12:30:00,12.44,12.49,12.41,12.45,75635.0,10.6889,10.7319,10.6632,10.6975,75635.0
2020-07-09 13:00:00,12.44,12.46,12.42,12.44,36084.0,10.6889,10.7061,10.6718,10.6889,36084.0
2020-07-09 13:30:00,12.44,12.46,12.4,12.41,74808.0,10.6889,10.7061,10.6546,10.6632,74808.0
2020-07-09 14:00:00,12.41,12.47,12.4,12.43,49862.0,10.6632,10.7147,10.6546,10.6803,49862.0
2020-07-09 14:30:00,12.44,12.44,12.4,12.43,62476.0,10.6889,10.6889,10.6546,10.6803,62476.0
2020-07-09 15:00:00,12.44,12.46,12.38,12.38,146210.0,10.6889,10.7061,10.6374,10.6374,146210.0
2020-07-09 15:30:00,12.38,12.38,12.29,12.29,358559.0,10.6374,10.6374,10.5601,10.5601,358559.0
2020-07-10 09:30:00,12.47,12.62,12.4,12.51,215641.0,10.7147,10.8436,10.6546,10.7491,215641.0
2020-07-10 10:00:00,12.5,12.52,12.42,12.5,93592.0,10.7405,10.7577,10.6718,10.7405,93592.0
2020-07-10 10:30:00,12.5,12.57,12.48,12.51,59725.0,10.7405,10.8006,10.7233,10.7491,59725.0
2020-07-10 11:00:00,12.51,12.59,12.46,12.57,66770.0,10.7491,10.8178,10.7061,10.8006,66770.0
2020-07-10 11:30:00,12.57,12.6,12.54,12.57,58173.0,10.8006,10.8264,10.7749,10.8006,58173.0
2020-07-10 12:00:00,12.57,12.58,12.52,12.52,32040.0,10.8006,10.8092,10.7577,10.7577,32040.0
2020-07-10 12:30:00,12.52,12.58,12.5,12.58,30911.0,10.7577,10.8092,10.7405,10.8092,30911.0
2020-07-10 13:00:00,12.57,12.58,12.54,12.55,25626.0,10.8006,10.8092,10.7749,10.7835,25626.0
2020-07-10 13:30:00,12.56,12.61,12.56,12.59,37924.0,10.792,10.835,10.792,10.8178,37924.0
2020-07-10 14:00:00,12.59,12.6,12.57,12.59,25679.0,10.8178,10.8264,10.8006,10.8178,25679.0
2020-07-10 14:30:00,12.59,12.61,12.52,12.53,41503.0,10.8178,10.835,10.7577,10.7663,41503.0
2020-07-10 15:00:00,12.53,12.61,12.5,12.6,42463.0,10.7663,10.835,10.7405,10.8264,42463.0
2020-07-10 15:30:00,12.61,12.67,12.6,12.64,188561.0,10.835,10.8866,10.8264,10.8608,188561.0
2020-07-13 09:30:00,12.81,12.81,12.61,12.61,181756.0,11.0069,11.0069,10.835,10.835,181756.0
2020-07-13 10:00:00,12.61,12.71,12.59,12.63,129149.0,10.835,10.9209,10.8178,10.8522,129149.0
2020-07-13 10:30:00,12.63,12.65,12.56,12.64,334478.0,10.8522,10.8694,10.792,10.8608,334478.0
2020-07-13 11:00:00,12.64,12.67,12.59,12.66,111924.0,10.8608,10.8866,10.8178,10.878,111924.0
2020-07-13 11:30:00,12.66,12.67,12.55,12.55,130107.0,10.878,10.8866,10.7835,10.7835,130107.0
2020-07-13 12:00:00,12.55,12.59,12.54,12.58,41541.0,10.7835,10.8178,10.7749,10.8092,41541.0
2020-07-13 12:30:00,12.58,12.63,12.57,12.62,159519.0,10.8092,10.8522,10.8006,10.8436,159519.0
2020-07-13 13:00:00,12.62,12.73,12.62,12.7,78586.0,10.8436,10.9381,10.8436,10.9123,78586.0
2020-07-13 13:30:00,12.71,12.79,12.71,12.75,87917.0,10.9209,10.9897,10.9209,10.9553,87917.0
2020-07-13 14:00:00,12.75,12.76,12.7,12.73,99873.0,10.9553,10.9639,10.9123,10.9381,99873.0
2020-07-13 14:30:00,12.73,12.75,12.66,12.72,63619.0,10.9381,10.9553,10.878,10.9295,63619.0
2020-07-13 15:00:00,12.73,12.73,12.63,12.63,102694.0,10.9381,10.9381,10.8522,10.8522,102694.0
2020-07-13 15:30:00,12.63,12.65,12.5,12.51,169807.0,10.8522,10.8694,10.7405,10.7491,169807.0
2020-07-14 09:30:00,12.47,12.67,12.42,12.65,194230.0,10.7147,10.8866,10.6718,10.8694,194230.0
2020-07-14 10:00:00,12.65,12.73,12.59,12.72,71014.0,10.8694,10.9381,10.8178,10.9295,71014.0
2020-07-14 10:30:00,12.73,12.77,12.7,12.74,61383.0,10.9381,10.9725,10.9123,10.9467,61383.0
2020-07-14 11:00:00,12.75,12.83,12.75,12.78,50383.0,10.9553,11.024,10.9553,10.9811,50383.0
2020-07-14 11:30:00,12.77,12.86,12.76,12.86,64714.0,10.9725,11.0498,10.9639,11.0498,64714.0
2020-07-14 12:00:00,12.86,12.88,12.78,12.79,34291.0,11.0498,11.067,10.9811,10.9897,34291.0
2020-07-14 12:30:00,12.79,12.82,12.77,12.79,22919.0,10.9897,11.0154,10.9725,10.9897,22919.0
2020-07-14 13:00:00,12.79,12.81,12.75,12.76,17169.0,10.9897,11.0069,10.9553,10.9639,17169.0
2020-07-14 13:30:00,12.76,12.79,12.71,12.77,37239.0,10.9639,10.9897,10.9209,10.9725,37239.0
2020-07-14 14:00:00,12.77,12.84,12.77,12.81,37385.0,10.9725,11.0326,10.9725,11.0069,37385.0
2020-07-14 14:30:00,12.82,12.86,12.81,12.86,30261.0,11.0154,11.0498,11.0069,11.0498,30261.0
2020-07-14 15:00:00,12.86,12.88,12.78,12.8,56996.0,11.0498,11.067,10.9811,10.9983,56996.0
2020-07-14 15:30:00,12.8,12.87,12.78,12.86,187187.0,10.9983,11.0584,10.9811,11.0498,187187.0
2020-07-15 09:30:00,13.19,13.26,13.09,13.11,139778.0,11.3334,11.3935,11.2474,11.2646,139778.0
2020-07-15 10:00:00,13.12,13.12,13.02,13.1,73240.0,11.2732,11.2732,11.1873,11.256,73240.0
2020-07-15 10:30:00,13.1,13.18,13.1,13.17,84327.0,11.256,11.3248,11.256,11.3162,84327.0
2020-07-15 11:00:00,13.17,13.18,13.06,13.08,95701.0,11.3162,11.3248,11.2217,11.2389,95701.0
2020-07-15 11:30:00,13.08,13.08,13.0,13.02,50948.0,11.2389,11.2389,11.1701,11.1873,50948.0
2020-07-15 12:00:00,13.01,13.05,13.0,13.02,23039.0,11.1787,11.2131,11.1701,11.1873,23039.0
2020-07-15 12:30:00,13.01,13.07,13.01,13.06,23101.0,11.1787,11.2303,11.1787,11.2217,23101.0
2020-07-15 13:00:00,13.07,13.12,13.06,13.12,27724.0,11.2303,11.2732,11.2217,11.2732,27724.0
2020-07-15 13:30:00,13.13,13.14,13.09,13.11,21230.0,11.2818,11.2904,11.2474,11.2646,21230.0
2020-07-15 14:00:00,13.11,13.13,13.09,13.12,51000.0,11.2646,11.2818,11.2474,11.2732,51000.0
2020-07-15 14:30:00,13.13,13.19,13.12,13.13,32697.0,11.2818,11.3334,11.2732,11.2818,32697.0
2020-07-15 15:00:00,13.13,13.17,13.09,13.13,73053.0,11.2818,11.3162,11.2474,11.2818,73053.0
2020-07-15 15:30:00,13.13,13.21,13.13,13.13,292685.0,11.2818,11.3506,11.2818,11.2818,292685.0
2020-07-16 09:30:00,13.19,13.26,13.12,13.15,317593.0,11.3334,11.3935,11.2732,11.299,317593.0
2020-07-16 10:00:00,13.15,13.2,13.07,13.2,158396.0,11.299,11.342,11.2303,11.342,158396.0
2020-07-16 10:30:00,13.21,13.27,13.15,13.23,241996.0,11.3506,11.4021,11.299,11.3677,241996.0
2020-07-16 11:00:00,13.24,13.3,13.23,13.27,102439.0,11.3763,11.4279,11.3677,11.4021,102439.0
2020-07-16 11:30:00,13.27,13.37,13.25,13.34,63100.0,11.4021,11.488,11.3849,11.4623,63100.0
2020-07-16 12:00:00,13.34,13.37,13.29,13.32,36643.0,11.4623,11.488,11.4193,11.4451,36643.0
2020-07-16 12:30:00,13.32,13.36,13.32,13.32,31113.0,11.4451,11.4794,11.4451,11.4451,31113.0
2020-07-16 13:00:00,13.33,13.33,13.29,13.33,43028.0,11.4537,11.4537,11.4193,11.4537,43028.0
2020-07-16 13:30:00,13.32,13.32,13.25,13.25,27023.0,11.4451,11.4451,11.3849,11.3849,27023.0
2020-07-16 14:00:00,13.26,13.29,13.23,13.23,37286.0,11.3935,11.4193,11.3677,11.3677,37286.0
2020-07-16 14:30:00,13.23,13.24,13.14,13.14,36453.0,11.3677,11.3763,11.2904,11.2904,36453.0
2020-07-16 15:00:00,13.15,13.27,13.13,13.27,52365.0,11.299,11.4021,11.2818,11.4021,52365.0
2020-07-16 15:30:00,13.27,13.28,13.21,13.26,254957.0,11.4021,11.4107,11.3506,11.3935,254957.0
2020-07-17 09:30:00,13.11,13.24,13.06,13.16,129122.0,11.2646,11.3763,11.2217,11.3076,129122.0
2020-07-17 10:00:00,13.14,13.17,13.02,13.03,57197.0,11.2904,11.3162,11.1873,11.1959,57197.0
2020-07-17 10:30:00,13.02,13.11,13.01,13.09,52534.0,11.1873,11.2646,11.1787,11.2474,52534.0
2020-07-17 11:00:00,13.1,13.11,13.04,13.08,85150.0,11.256,11.2646,11.2045,11.2389,85150.0
2020-07-17 11:30:00,13.08,13.1,13.04,13.04,91505.0,11.2389,11.256,11.2045,11.2045,91505.0
2020-07-17 12:00:00,13.04,13.07,13.04,13.06,26886.0,11.2045,11.2303,11.2045,11.2217,26886.0
2020-07-17 12:30:00,13.06,13.06,13.02,13.04,36756.0,11.2217,11.2217,11.1873,11.2045,36756.0
2020-07-17 13:00:00,13.04,13.08,13.03,13.08,45393.0,11.2045,11.2389,11.1959,11.2389,45393.0
2020-07-17 13:30:00,13.07,13.08,13.04,13.04,28299.0,11.2303,11.2389,11.2045,11.2045,28299.0
2020-07-17 14:00:00,13.04,13.05,13.01,13.02,55939.0,11.2045,11.2131,11.1787,11.1873,55939.0
2020-07-17 14:30:00,13.01,13.03,12.99,13.03,30775.0,11.1787,11.1959,11.1615,11.1959,30775.0
2020-07-17 15:00:00,13.03,13.06,13.0,13.05,37905.0,11.1959,11.2217,11.1701,11.2131,37905.0
2020-07-17 15:30:00,13.05,13.06,13.0,13.01,183497.0,11.2131,11.2217,11.1701,11.1787,183497.0
2020-07-20 09:30:00,13.12,13.19,12.97,13.03,258918.0,11.2732,11.3334,11.1443,11.1959,258918.0
2020-07-20 10:00:00,13.02,13.05,12.96,13.03,272386.0,11.1873,11.2131,11.1357,11.1959,272386.0
2020-07-20 10:30:00,13.03,13.11,13.02,13.06,152736.0,11.1959,11.2646,11.1873,11.2217,152736.0
2020-07-20 11:00:00,13.07,13.14,13.05,13.13,33865.0,11.2303,11.2904,11.2131,11.2818,33865.0
2020-07-20 11:30:00,13.12,13.17,13.12,13.13,32545.0,11.2732,11.3162,11.2732,11.2818,32545.0
2020-07-20 12:00:00,13.14,13.14,13.08,13.09,24826.0,11.2904,11.2904,11.2389,11.2474,24826.0
2020-07-20 12:30:00,13.1,13.11,13.06,13.1,25774.0,11.256,11.2646,11.2217,11.256,25774.0
2020-07-20 13:00:00,13.1,13.1,13.07,13.07,23946.0,11.256,11.256,11.2303,11.2303,23946.0
2020-07-20 13:30:00,13.07,13.1,13.06,13.1,40453.0,11.2303,11.256,11.2217,11.256,40453.0
2020-07-20 14:00:00,13.1,13.1,13.02,13.05,122193.0,11.256,11.256,11.1873,11.2131,122193.0
2020-07-20 14:30:00,13.04,13.05,12.98,12.99,66997.0,11.2045,11.2131,11.1529,11.1615,66997.0
2020-07-20 15:00:00,12.99,13.03,12.97,13.01,71415.0,11.1615,11.1959,11.1443,11.1787,71415.0
2020-07-20 15:30:00,13.02,13.02,12.96,13.0,267671.0,11.1873,11.1873,11.1357,11.1701,267671.0
2020-07-21 09:30:00,13.2,13.39,13.16,13.37,210164.0,11.342,11.5052,11.3076,11.488,210164.0
2020-07-21 10:00:00,13.38,13.47,13.34,13.37,113080.0,11.4966,11.574,11.4623,11.488,113080.0
2020-07-21 10:30:00,13.38,13.55,13.37,13.5,147093.0,11.4966,11.6427,11.488,11.5997,147093.0
2020-07-21 11:00:00,13.51,13.6,13.51,13.54,138529.0,11.6083,11.6857,11.6083,11.6341,138529.0
2020-07-21 11:30:00,13.54,13.56,13.49,13.5,102860.0,11.6341,11.6513,11.5911,11.5997,102860.0
2020-07-21 12:00:00,13.51,13.55,13.48,13.54,46650.0,11.6083,11.6427,11.5825,11.6341,46650.0
2020-07-21 12:30:00,13.54,13.59,13.54,13.59,63305.0,11.6341,11.6771,11.6341,11.6771,63305.0
2020-07-21 13:00:00,13.59,13.66,13.57,13.59,83692.0,11.6771,11.7372,11.6599,11.6771,83692.0
2020-07-21 13:30:00,13.58,13.58,13.5,13.53,156827.0,11.6685,11.6685,11.5997,11.6255,156827.0
2020-07-21 14:00:00,13.53,13.55,13.48,13.49,104198.0,11.6255,11.6427,11.5825,11.5911,104198.0
2020-07-21 14:30:00,13.49,13.6,13.43,13.59,151989.0,11.5911,11.6857,11.5396,11.6771,151989.0
2020-07-21 15:00:00,13.6,13.61,13.51,13.52,142840.0,11.6857,11.6942,11.6083,11.6169,142840.0
2020-07-21 15:30:00,13.53,13.59,13.49,13.58,439486.0,11.6255,11.6771,11.5911,11.6685,439486.0
2020-07-22 09:30:00,13.41,13.42,13.33,13.34,222807.0,11.5224,11.531,11.4537,11.4623,222807.0
2020-07-22 10:00:00,13.34,13.34,13.2,13.23,126745.0,11.4623,11.4623,11.342,11.3677,126745.0
2020-07-22 10:30:00,13.23,13.32,13.23,13.32,70820.0,11.3677,11.4451,11.3677,11.4451,70820.0
2020-07-22 11:00:00,13.32,13.32,13.23,13.25,51538.0,11.4451,11.4451,11.3677,11.3849,51538.0
2020-07-22 11:30:00,13.25,13.32,13.23,13.3,79031.0,11.3849,11.4451,11.3677,11.4279,79031.0
2020-07-22 12:00:00,13.3,13.34,13.28,13.29,88620.0,11.4279,11.4623,11.4107,11.4193,88620.0
2020-07-22 12:30:00,13.29,13.35,13.28,13.34,34382.0,11.4193,11.4708,11.4107,11.4623,34382.0
2020-07-22 13:00:00,13.35,13.35,13.29,13.35,43193.0,11.4708,11.4708,11.4193,11.4708,43193.0
2020-07-22 13:30:00,13.35,13.35,13.3,13.31,54929.0,11.4708,11.4708,11.4279,11.4365,54929.0
2020-07-22 14:00:00,13.31,13.35,13.3,13.31,54426.0,11.4365,11.4708,11.4279,11.4365,54426.0
2020-07-22 14:30:00,13.31,13.33,13.3,13.31,45316.0,11.4365,11.4537,11.4279,11.4365,45316.0
2020-07-22 15:00:00,13.31,13.31,13.26,13.29,109517.0,11.4365,11.4365,11.3935,11.4193,109517.0
2020-07-22 15:30:00,13.3,13.32,13.25,13.28,240805.0,11.4279,11.4451,11.3849,11.4107,240805.0
2020-07-23 09:30:00,13.1,13.2,13.05,13.15,86742.0,11.256,11.342,11.2131,11.299,86742.0
2020-07-23 10:00:00,13.17,13.17,13.0,13.05,60305.0,11.3162,11.3162,11.1701,11.2131,60305.0
2020-07-23 10:30:00,13.06,13.09,13.05,13.07,26499.0,11.2217,11.2474,11.2131,11.2303,26499.0
2020-07-23 11:00:00,13.07,13.11,13.03,13.11,56274.0,11.2303,11.2646,11.1959,11.2646,56274.0
2020-07-23 11:30:00,13.1,13.14,13.07,13.12,64387.0,11.256,11.2904,11.2303,11.2732,64387.0
2020-07-23 12:00:00,13.13,13.2,13.09,13.19,44713.0,11.2818,11.342,11.2474,11.3334,44713.0
2020-07-23 12:30:00,13.2,13.23,13.17,13.18,43158.0,11.342,11.3677,11.3162,11.3248,43158.0
2020-07-23 13:00:00,13.17,13.18,13.13,13.17,25485.0,11.3162,11.3248,11.2818,11.3162,25485.0
2020-07-23 13:30:00,13.16,13.18,13.12,13.12,37229.0,11.3076,11.3248,11.2732,11.2732,37229.0
2020-07-23 14:00:00,13.12,13.15,13.09,13.12,50574.0,11.2732,11.299,11.2474,11.2732,50574.0
2020-07-23 14:30:00,13.13,13.17,13.12,13.16,25489.0,11.2818,11.3162,11.2732,11.3076,25489.0
2020-07-23 15:00:00,13.16,13.18,13.11,13.14,85373.0,11.3076,11.3248,11.2646,11.2904,85373.0
2020-07-23 15:30:00,13.14,13.24,13.1,13.21,261821.0,11.2904,11.3763,11.256,11.3506,261821.0
2020-07-24 09:30:00,13.08,13.18,13.05,13.1,86998.0,11.2389,11.3248,11.2131,11.256,86998.0
2020-07-24 10:00:00,13.09,13.2,13.08,13.15,73914.0,11.2474,11.342,11.2389,11.299,73914.0
2020-07-24 10:30:00,13.15,13.17,13.07,13.08,44856.0,11.299,11.3162,11.2303,11.2389,44856.0
2020-07-24 11:00:00,13.08,13.08,13.02,13.04,99962.0,11.2389,11.2389,11.1873,11.2045,99962.0
2020-07-24 11:30:00,13.04,13.08,12.95,12.95,194972.0,11.2045,11.2389,11.1272,11.1272,194972.0
2020-07-24 12:00:00,12.96,13.0,12.94,12.95,82521.0,11.1357,11.1701,11.1186,11.1272,82521.0
2020-07-24 12:30:00,12.95,12.95,12.91,12.93,54016.0,11.1272,11.1272,11.0928,11.11,54016.0
2020-07-24 13:00:00,12.93,12.96,12.9,12.93,46143.0,11.11,11.1357,11.0842,11.11,46143.0
2020-07-24 13:30:00,12.92,12.96,12.92,12.96,43564.0,11.1014,11.1357,11.1014,11.1357,43564.0
2020-07-24 14:00:00,12.96,12.99,12.95,12.98,32678.0,11.1357,11.1615,11.1272,11.1529,32678.0
2020-07-24 14:30:00,12.97,12.98,12.91,12.91,52023.0,11.1443,11.1529,11.0928,11.0928,52023.0
2020-07-24 15:00:00,12.92,12.93,12.88,12.88,52966.0,11.1014,11.11,11.067,11.067,52966.0
2020-07-24 15:30:00,12.88,12.97,12.87,12.94,352112.0,11.067,11.1443,11.0584,11.1186,352112.0
2020-07-27 09:30:00,12.92,12.93,12.69,12.78,684468.0,11.1014,11.11,10.9037,10.9811,684468.0
2020-07-27 10:00:00,12.78,12.94,12.72,12.94,345244.0,10.9811,11.1186,10.9295,11.1186,345244.0
2020-07-27 10:30:00,12.93,12.98,12.91,12.92,208308.0,11.11,11.1529,11.0928,11.1014,208308.0
2020-07-27 11:00:00,12.92,12.97,12.91,12.95,175517.0,11.1014,11.1443,11.0928,11.1272,175517.0
2020-07-27 11:30:00,12.95,12.97,12.83,12.85,244795.0,11.1272,11.1443,11.024,11.0412,244795.0
2020-07-27 12:00:00,12.85,12.89,12.83,12.87,203781.0,11.0412,11.0756,11.024,11.0584,203781.0
2020-07-27 12:30:00,12.87,12.89,12.86,12.87,93040.0,11.0584,11.0756,11.0498,11.0584,93040.0
2020-07-27 13:00:00,12.87,12.89,12.82,12.83,397642.0,11.0584,11.0756,11.0154,11.024,397642.0
2020-07-27 13:30:00,12.84,12.85,12.8,12.83,192595.0,11.0326,11.0412,10.9983,11.024,192595.0
2020-07-27 14:00:00,12.83,12.83,12.78,12.79,143588.0,11.024,11.024,10.9811,10.9897,143588.0
2020-07-27 14:30:00,12.78,12.85,12.76,12.76,360871.0,10.9811,11.0412,10.9639,10.9639,360871.0
2020-07-27 15:00:00,12.76,12.79,12.73,12.78,201475.0,10.9639,10.9897,10.9381,10.9811,201475.0
2020-07-27 15:30:00,12.78,12.85,12.76,12.83,631344.0,10.9811,11.0412,10.9639,11.024,631344.0
2020-07-28 09:30:00,12.71,12.82,12.68,12.69,289900.0,10.9209,11.0154,10.8952,10.9037,289900.0
2020-07-28 10:00:00,12.69,12.74,12.63,12.65,230285.0,10.9037,10.9467,10.8522,10.8694,230285.0
2020-07-28 10:30:00,12.66,12.72,12.66,12.71,71452.0,10.878,10.9295,10.878,10.9209,71452.0
2020-07-28 11:00:00,12.71,12.71,12.63,12.65,218180.0,10.9209,10.9209,10.8522,10.8694,218180.0
2020-07-28 11:30:00,12.65,12.66,12.54,12.58,361596.0,10.8694,10.878,10.7749,10.8092,361596.0
2020-07-28 12:00:00,12.57,12.57,12.43,12.45,301110.0,10.8006,10.8006,10.6803,10.6975,301110.0
2020-07-28 12:30:00,12.46,12.51,12.46,12.48,70903.0,10.7061,10.7491,10.7061,10.7233,70903.0
2020-07-28 13:00:00,12.48,12.49,12.43,12.44,161710.0,10.7233,10.7319,10.6803,10.6889,161710.0
2020-07-28 13:30:00,12.44,12.5,12.44,12.45,62240.0,10.6889,10.7405,10.6889,10.6975,62240.0
2020-07-28 14:00:00,12.46,12.53,12.45,12.47,268546.0,10.7061,10.7663,10.6975,10.7147,268546.0
2020-07-28 14:30:00,12.47,12.48,12.45,12.46,65202.0,10.7147,10.7233,10.6975,10.7061,65202.0
2020-07-28 15:00:00,12.47,12.47,12.37,12.42,177235.0,10.7147,10.7147,10.6288,10.6718,177235.0
2020-07-28 15:30:00,12.42,12.46,12.42,12.44,297482.0,10.6718,10.7061,10.6718,10.6889,297482.0
2020-07-29 09:30:00,12.23,12.25,12.06,12.09,282256.0,10.5085,10.5257,10.3624,10.3882,282256.0
2020-07-29 10:00:00,12.08,12.14,11.98,12.08,325646.0,10.3796,10.4312,10.2937,10.3796,325646.0
2020-07-29 10:30:00,12.08,12.11,12.05,12.09,298729.0,10.3796,10.4054,10.3538,10.3882,298729.0
2020-07-29 11:00:00,12.08,12.1,12.03,12.09,107727.0,10.3796,10.3968,10.3367,10.3882,107727.0
2020-07-29 11:30:00,12.09,12.09,12.0,12.01,94350.0,10.3882,10.3882,10.3109,10.3195,94350.0
2020-07-29 12:00:00,12.01,12.11,12.01,12.11,93813.0,10.3195,10.4054,10.3195,10.4054,93813.0
2020-07-29 12:30:00,12.11,12.14,12.09,12.09,53713.0,10.4054,10.4312,10.3882,10.3882,53713.0
2020-07-29 13:00:00,12.09,12.15,12.08,12.15,52798.0,10.3882,10.4398,10.3796,10.4398,52798.0
2020-07-29 13:30:00,12.15,12.21,12.12,12.21,59505.0,10.4398,10.4913,10.414,10.4913,59505.0
2020-07-29 14:00:00,12.21,12.24,12.19,12.19,45012.0,10.4913,10.5171,10.4741,10.4741,45012.0
2020-07-29 14:30:00,12.19,12.29,12.19,12.24,80502.0,10.4741,10.5601,10.4741,10.5171,80502.0
2020-07-29 15:00:00,12.24,12.34,12.22,12.29,150908.0,10.5171,10.603,10.4999,10.5601,150908.0
2020-07-29 15:30:00,12.3,12.35,12.27,12.32,273935.0,10.5686,10.6116,10.5429,10.5858,273935.0
2020-07-30 09:30:00,12.09,12.17,11.92,11.92,188812.0,10.3882,10.4569,10.2421,10.2421,188812.0
2020-07-30 10:00:00,11.93,12.0,11.86,11.88,279415.0,10.2507,10.3109,10.1906,10.2078,279415.0
2020-07-30 10:30:00,11.88,11.91,11.81,11.88,111890.0,10.2078,10.2335,10.1476,10.2078,111890.0
2020-07-30 11:00:00,11.87,11.95,11.85,11.88,71877.0,10.1992,10.2679,10.182,10.2078,71877.0
2020-07-30 11:30:00,11.89,11.94,11.87,11.93,132991.0,10.2164,10.2593,10.1992,10.2507,132991.0
2020-07-30 12:00:00,11.93,11.95,11.89,11.92,68924.0,10.2507,10.2679,10.2164,10.2421,68924.0
2020-07-30 12:30:00,11.92,11.99,11.92,11.99,59479.0,10.2421,10.3023,10.2421,10.3023,59479.0
2020-07-30 13:00:00,11.99,12.01,11.97,12.0,42537.0,10.3023,10.3195,10.2851,10.3109,42537.0
2020-07-30 13:30:00,11.99,12.02,11.98,12.0,79793.0,10.3023,10.3281,10.2937,10.3109,79793.0
2020-07-30 14:00:00,12.0,12.05,11.99,12.04,116446.0,10.3109,10.3538,10.3023,10.3452,116446.0
2020-07-30 14:30:00,12.04,12.07,11.94,11.98,230458.0,10.3452,10.371,10.2593,10.2937,230458.0
2020-07-30 15:00:00,11.98,12.01,11.95,11.99,367700.0,10.2937,10.3195,10.2679,10.3023,367700.0
2020-07-30 15:30:00,11.99,12.01,11.91,11.93,615344.0,10.3023,10.3195,10.2335,10.2507,615344.0
2020-07-31 09:30:00,11.73,11.77,11.66,11.73,116192.0,10.0789,10.1132,10.0187,10.0789,116192.0
2020-07-31 10:00:00,11.73,11.76,11.55,11.59,150669.0,10.0789,10.1047,9.9242,9.9586,150669.0
2020-07-31 10:30:00,11.59,11.64,11.57,11.58,199773.0,9.9586,10.0015,9.9414,9.95,199773.0
2020-07-31 11:00:00,11.59,11.67,11.52,11.63,275207.0,9.9586,10.0273,9.8984,9.993,275207.0
2020-07-31 11:30:00,11.63,11.68,11.6,11.63,143170.0,9.993,10.0359,9.9672,9.993,143170.0
2020-07-31 12:00:00,11.63,11.65,11.58,11.65,83461.0,9.993,10.0101,9.95,10.0101,83461.0
2020-07-31 12:30:00,11.65,11.66,11.62,11.65,79909.0,10.0101,10.0187,9.9844,10.0101,79909.0
2020-07-31 13:00:00,11.64,11.74,11.64,11.71,88503.0,10.0015,10.0875,10.0015,10.0617,88503.0
2020-07-31 13:30:00,11.71,11.75,11.7,11.71,55652.0,10.0617,10.0961,10.0531,10.0617,55652.0
2020-07-31 14:00:00,11.7,11.72,11.66,11.71,65805.0,10.0531,10.0703,10.0187,10.0617,65805.0
2020-07-31 14:30:00,11.71,11.73,11.66,11.69,73697.0,10.0617,10.0789,10.0187,10.0445,73697.0
2020-07-31 15:00:00,11.7,11.72,11.65,11.67,85989.0,10.0531,10.0703,10.0101,10.0273,85989.0
2020-07-31 15:30:00,11.67,11.72,11.64,11.7,343191.0,10.0273,10.0703,10.0015,10.0531,343191.0
2020-08-03 09:30:00,11.82,11.82,11.7,11.76,226691.0,10.1562,10.1562,10.0531,10.1047,226691.0
2020-08-03 10:00:00,11.76,11.93,11.75,11.9,203985.0,10.1047,10.2507,10.0961,10.2249,203985.0
2020-08-03 10:30:00,11.9,12.01,11.89,11.99,77411.0,10.2249,10.3195,10.2164,10.3023,77411.0
2020-08-03 11:00:00,12.0,12.08,11.97,12.06,97161.0,10.3109,10.3796,10.2851,10.3624,97161.0
2020-08-03 11:30:00,12.07,12.07,12.03,12.04,100468.0,10.371,10.371,10.3367,10.3452,100468.0
2020-08-03 12:00:00,12.05,12.07,12.0,12.03,61386.0,10.3538,10.371,10.3109,10.3367,61386.0
2020-08-03 12:30:00,12.02,12.08,12.01,12.07,63800.0,10.3281,10.3796,10.3195,10.371,63800.0
2020-08-03 13:00:00,12.07,12.14,12.06,12.14,74926.0,10.371,10.4312,10.3624,10.4312,74926.0
2020-08-03 13:30:00,12.14,12.15,12.1,12.11,37632.0,10.4312,10.4398,10.3968,10.4054,37632.0
2020-08-03 14:00:00,12.11,12.11,12.02,12.09,83262.0,10.4054,10.4054,10.3281,10.3882,83262.0
2020-08-03 14:30:00,12.08,12.1,12.05,12.09,62654.0,10.3796,10.3968,10.3538,10.3882,62654.0
2020-08-03 15:00:00,12.08,12.1,12.03,12.04,60695.0,10.3796,10.3968,10.3367,10.3452,60695.0
2020-08-03 15:30:00,12.04,12.07,12.0,12.0,317594.0,10.3452,10.371,10.3109,10.3109,317594.0
2020-08-04 09:30:00,11.92,12.04,11.91,12.02,240770.0,10.2421,10.3452,10.2335,10.3281,240770.0
2020-08-04 10:00:00,12.02,12.1,12.01,12.08,167569.0,10.3281,10.3968,10.3195,10.3796,167569.0
2020-08-04 10:30:00,12.08,12.19,12.06,12.16,97604.0,10.3796,10.4741,10.3624,10.4484,97604.0
2020-08-04 11:00:00,12.16,12.21,12.15,12.15,167700.0,10.4484,10.4913,10.4398,10.4398,167700.0
2020-08-04 11:30:00,12.15,12.22,12.13,12.16,69224.0,10.4398,10.4999,10.4226,10.4484,69224.0
2020-08-04 12:00:00,12.16,12.29,12.14,12.29,72828.0,10.4484,10.5601,10.4312,10.5601,72828.0
2020-08-04 12:30:00,12.29,12.29,12.23,12.24,52600.0,10.5601,10.5601,10.5085,10.5171,52600.0
2020-08-04 13:00:00,12.24,12.29,12.23,12.28,43388.0,10.5171,10.5601,10.5085,10.5515,43388.0
2020-08-04 13:30:00,12.28,12.32,12.25,12.32,66548.0,10.5515,10.5858,10.5257,10.5858,66548.0
2020-08-04 14:00:00,12.32,12.37,12.27,12.29,58699.0,10.5858,10.6288,10.5429,10.5601,58699.0
2020-08-04 14:30:00,12.28,12.33,12.27,12.32,88824.0,10.5515,10.5944,10.5429,10.5858,88824.0
2020-08-04 15:00:00,12.32,12.34,12.3,12.33,112975.0,10.5858,10.603,10.5686,10.5944,112975.0
2020-08-04 15:30:00,12.32,12.33,12.23,12.25,191932.0,10.5858,10.5944,10.5085,10.5257,191932.0
2020-08-05 09:30:00,12.66,12.9,12.61,12.87,354603.0,10.878,11.0842,10.835,11.0584,354603.0
2020-08-05 10:00:00,12.88,12.96,12.86,12.91,136395.0,11.067,11.1357,11.0498,11.0928,136395.0
2020-08-05 10:30:00,12.9,12.94,12.86,12.88,116340.0,11.0842,11.1186,11.0498,11.067,116340.0
2020-08-05 11:00:00,12.88,13.0,12.88,12.94,189683.0,11.067,11.1701,11.067,11.1186,189683.0
2020-08-05 11:30:00,12.94,12.95,12.77,12.78,180521.0,11.1186,11.1272,10.9725,10.9811,180521.0
2020-08-05 12:00:00,12.77,12.78,12.71,12.72,56028.0,10.9725,10.9811,10.9209,10.9295,56028.0
2020-08-05 12:30:00,12.72,12.72,12.66,12.68,46751.0,10.9295,10.9295,10.878,10.8952,46751.0
2020-08-05 13:00:00,12.68,12.7,12.67,12.69,27477.0,10.8952,10.9123,10.8866,10.9037,27477.0
2020-08-05 13:30:00,12.69,12.71,12.64,12.71,43817.0,10.9037,10.9209,10.8608,10.9209,43817.0
2020-08-05 14:00:00,12.71,12.73,12.64,12.67,56713.0,10.9209,10.9381,10.8608,10.8866,56713.0
2020-08-05 14:30:00,12.67,12.72,12.64,12.7,74835.0,10.8866,10.9295,10.8608,10.9123,74835.0
2020-08-05 15:00:00,12.71,12.8,12.7,12.74,142344.0,10.9209,10.9983,10.9123,10.9467,142344.0
2020-08-05 15:30:00,12.74,12.77,12.7,12.72,275711.0,10.9467,10.9725,10.9123,10.9295,275711.0
2020-08-06 09:30:00,12.35,12.36,12.19,12.25,348721.0,10.6116,10.6202,10.4741,10.5257,348721.0
2020-08-06 10:00:00,12.26,12.26,12.14,12.22,166570.0,10.5343,10.5343,10.4312,10.4999,166570.0
2020-08-06 10:30:00,12.21,12.31,12.17,12.2,213045.0,10.4913,10.5772,10.4569,10.4827,213045.0
2020-08-06 11:00:00,12.19,12.23,12.12,12.16,161185.0,10.4741,10.5085,10.414,10.4484,161185.0
2020-08-06 11:30:00,12.15,12.19,12.12,12.15,146086.0,10.4398,10.4741,10.414,10.4398,146086.0
2020-08-06 12:00:00,12.15,12.15,12.08,12.1,126688.0,10.4398,10.4398,10.3796,10.3968,126688.0
2020-08-06 12:30:00,12.1,12.12,12.07,12.11,127850.0,10.3968,10.414,10.371,10.4054,127850.0
2020-08-06 13:00:00,12.11,12.12,12.07,12.08,80622.0,10.4054,10.414,10.371,10.3796,80622.0
2020-08-06 13:30:00,12.08,12.12,12.04,12.05,98396.0,10.3796,10.414,10.3452,10.3538,98396.0
2020-08-06 14:00:00,12.06,12.08,12.01,12.04,101841.0,10.3624,10.3796,10.3195,10.3452,101841.0
2020-08-06 14:30:00,12.04,12.12,12.02,12.09,93263.0,10.3452,10.414,10.3281,10.3882,93263.0
2020-08-06 15:00:00,12.09,12.15,12.08,12.15,141269.0,10.3882,10.4398,10.3796,10.4398,141269.0
2020-08-06 15:30:00,12.15,12.24,12.12,12.17,510505.0,10.4398,10.5171,10.414,10.4569,510505.0
2020-08-07 09:30:00,11.98,12.07,11.97,12.05,134839.0,10.2937,10.371,10.2851,10.3538,134839.0
2020-08-07 10:00:00,12.04,12.07,11.95,12.01,144600.0,10.3452,10.371,10.2679,10.3195,144600.0
2020-08-07 10:30:00,12.0,12.02,11.97,11.98,92027.0,10.3109,10.3281,10.2851,10.2937,92027.0
2020-08-07 11:00:00,11.98,12.01,11.93,11.94,59090.0,10.2937,10.3195,10.2507,10.2593,59090.0
2020-08-07 11:30:00,11.93,11.95,11.85,11.86,81523.0,10.2507,10.2679,10.182,10.1906,81523.0
2020-08-07 12:00:00,11.85,11.93,11.84,11.92,87842.0,10.182,10.2507,10.1734,10.2421,87842.0
2020-08-07 12:30:00,11.91,11.94,11.9,11.91,86145.0,10.2335,10.2593,10.2249,10.2335,86145.0
2020-08-07 13:00:00,11.91,11.99,11.9,11.99,54009.0,10.2335,10.3023,10.2249,10.3023,54009.0
2020-08-07 13:30:00,11.99,12.01,11.98,11.99,36602.0,10.3023,10.3195,10.2937,10.3023,36602.0
2020-08-07 14:00:00,11.99,11.99,11.95,11.97,44814.0,10.3023,10.3023,10.2679,10.2851,44814.0
2020-08-07 14:30:00,11.97,12.0,11.96,11.99,47906.0,10.2851,10.3109,10.2765,10.3023,47906.0
2020-08-07 15:00:00,11.99,12.03,11.95,12.02,111066.0,10.3023,10.3367,10.2679,10.3281,111066.0
2020-08-07 15:30:00,12.02,12.1,11.99,12.07,329426.0,10.3281,10.3968,10.3023,10.371,329426.0
2020-08-10 09:30:00,11.87,12.13,11.87,12.08,308145.0,10.1992,10.4226,10.1992,10.3796,308145.0
2020-08-10 10:00:00,12.09,12.13,12.03,12.12,141962.0,10.3882,10.4226,10.3367,10.414,141962.0
2020-08-10 10:30:00,12.12,12.14,12.06,12.07,154721.0,10.414,10.4312,10.3624,10.371,154721.0
2020-08-10 11:00:00,12.07,12.09,12.04,12.08,155287.0,10.371,10.3882,10.3452,10.3796,155287.0
2020-08-10 11:30:00,12.09,12.19,12.08,12.18,97297.0,10.3882,10.4741,10.3796,10.4655,97297.0
2020-08-10 12:00:00,12.18,12.28,12.16,12.27,178206.0,10.4655,10.5515,10.4484,10.5429,178206.0
2020-08-10 12:30:00,12.27,12.3,12.23,12.27,106614.0,10.5429,10.5686,10.5085,10.5429,106614.0
2020-08-10 13:00:00,12.27,12.27,12.21,12.26,91578.0,10.5429,10.5429,10.4913,10.5343,91578.0
2020-08-10 13:30:00,12.26,12.27,12.2,12.21,97824.0,10.5343,10.5429,10.4827,10.4913,97824.0
2020-08-10 14:00:00,12.21,12.23,12.19,12.21,76758.0,10.4913,10.5085,10.4741,10.4913,76758.0
2020-08-10 14:30:00,12.21,12.21,12.15,12.18,269725.0,10.4913,10.4913,10.4398,10.4655,269725.0
2020-08-10 15:00:00,12.18,12.18,12.14,12.16,115131.0,10.4655,10.4655,10.4312,10.4484,115131.0
2020-08-10 15:30:00,12.16,12.19,12.14,12.17,351423.0,10.4484,10.4741,10.4312,10.4569,351423.0
2020-08-11 09:30:00,12.59,12.59,12.45,12.47,192798.0,10.8178,10.8178,10.6975,10.7147,192798.0
2020-08-11 10:00:00,12.48,12.52,12.38,12.41,331694.0,10.7233,10.7577,10.6374,10.6632,331694.0
2020-08-11 10:30:00,12.41,12.49,12.39,12.47,233943.0,10.6632,10.7319,10.646,10.7147,233943.0
2020-08-11 11:00:00,12.47,12.55,12.45,12.51,169120.0,10.7147,10.7835,10.6975,10.7491,169120.0
2020-08-11 11:30:00,12.5,12.54,12.47,12.51,125884.0,10.7405,10.7749,10.7147,10.7491,125884.0
2020-08-11 12:00:00,12.51,12.53,12.49,12.53,40680.0,10.7491,10.7663,10.7319,10.7663,40680.0
2020-08-11 12:30:00,12.53,12.54,12.43,12.45,92237.0,10.7663,10.7749,10.6803,10.6975,92237.0
2020-08-11 13:00:00,12.45,12.51,12.42,12.51,31015.0,10.6975,10.7491,10.6718,10.7491,31015.0
2020-08-11 13:30:00,12.51,12.53,12.46,12.52,69266.0,10.7491,10.7663,10.7061,10.7577,69266.0
2020-08-11 14:00:00,12.53,12.57,12.52,12.54,38569.0,10.7663,10.8006,10.7577,10.7749,38569.0
2020-08-11 14:30:00,12.55,12.56,12.51,12.55,89451.0,10.7835,10.792,10.7491,10.7835,89451.0
2020-08-11 15:00:00,12.56,12.56,12.43,12.49,121363.0,10.792,10.792,10.6803,10.7319,121363.0
2020-08-11 15:30:00,12.48,12.49,12.31,12.35,299738.0,10.7233,10.7319,10.5772,10.6116,299738.0
2020-08-12 09:30:00,12.64,12.65,12.43,12.44,87059.0,10.8608,10.8694,10.6803,10.6889,87059.0
2020-08-12 10:00:00,12.44,12.49,12.37,12.48,156852.0,10.6889,10.7319,10.6288,10.7233,156852.0
2020-08-12 10:30:00,12.48,12.55,12.46,12.54,97691.0,10.7233,10.7835,10.7061,10.7749,97691.0
2020-08-12 11:00:00,12.53,12.55,12.43,12.5,84565.0,10.7663,10.7835,10.6803,10.7405,84565.0
2020-08-12 11:30:00,12.49,12.51,12.38,12.39,34978.0,10.7319,10.7491,10.6374,10.646,34978.0
2020-08-12 12:00:00,12.39,12.44,12.39,12.41,33980.0,10.646,10.6889,10.646,10.6632,33980.0
2020-08-12 12:30:00,12.41,12.43,12.39,12.4,47163.0,10.6632,10.6803,10.646,10.6546,47163.0
2020-08-12 13:00:00,12.4,12.4,12.33,12.36,55219.0,10.6546,10.6546,10.5944,10.6202,55219.0
2020-08-12 13:30:00,12.36,12.41,12.34,12.38,53958.0,10.6202,10.6632,10.603,10.6374,53958.0
2020-08-12 14:00:00,12.38,12.4,12.32,12.35,586507.0,10.6374,10.6546,10.5858,10.6116,586507.0
2020-08-12 14:30:00,12.36,12.38,12.32,12.37,111228.0,10.6202,10.6374,10.5858,10.6288,111228.0
2020-08-12 15:00:00,12.37,12.41,12.34,12.39,84912.0,10.6288,10.6632,10.603,10.646,84912.0
2020-08-12 15:30:00,12.39,12.4,12.34,12.38,318879.0,10.646,10.6546,10.603,10.6374,318879.0
2020-08-13 09:30:00,12.41,12.41,12.29,12.38,183190.0,10.6632,10.6632,10.5601,10.6374,183190.0
2020-08-13 10:00:00,12.38,12.4,12.33,12.35,125645.0,10.6374,10.6546,10.5944,10.6116,125645.0
2020-08-13 10:30:00,12.34,12.37,12.26,12.28,96627.0,10.603,10.6288,10.5343,10.5515,96627.0
2020-08-13 11:00:00,12.28,12.3,12.21,12.29,115460.0,10.5515,10.5686,10.4913,10.5601,115460.0
2020-08-13 11:30:00,12.28,12.29,12.22,12.23,61870.0,10.5515,10.5601,10.4999,10.5085,61870.0
2020-08-13 12:00:00,12.24,12.26,12.22,12.25,30255.0,10.5171,10.5343,10.4999,10.5257,30255.0
2020-08-13 12:30:00,12.25,12.28,12.23,12.26,26030.0,10.5257,10.5515,10.5085,10.5343,26030.0
2020-08-13 13:00:00,12.26,12.27,12.23,12.23,30879.0,10.5343,10.5429,10.5085,10.5085,30879.0
2020-08-13 13:30:00,12.23,12.24,12.21,12.24,49894.0,10.5085,10.5171,10.4913,10.5171,49894.0
2020-08-13 14:00:00,12.24,12.24,12.21,12.23,60334.0,10.5171,10.5171,10.4913,10.5085,60334.0
2020-08-13 14:30:00,12.23,12.23,12.18,12.2,121479.0,10.5085,10.5085,10.4655,10.4827,121479.0
2020-08-13 15:00:00,12.2,12.24,12.17,12.23,149242.0,10.4827,10.5171,10.4569,10.5085,149242.0
2020-08-13 15:30:00,12.23,12.24,12.2,12.23,232842.0,10.5085,10.5171,10.4827,10.5085,232842.0
2020-08-14 09:30:00,12.1,12.16,12.07,12.14,102054.0,10.3968,10.4484,10.371,10.4312,102054.0
2020-08-14 10:00:00,12.15,12.17,12.1,12.15,164741.0,10.4398,10.4569,10.3968,10.4398,164741.0
2020-08-14 10:30:00,12.15,12.19,12.14,12.17,47652.0,10.4398,10.4741,10.4312,10.4569,47652.0
2020-08-14 11:00:00,12.16,12.19,12.13,12.13,71388.0,10.4484,10.4741,10.4226,10.4226,71388.0
2020-08-14 11:30:00,12.13,12.17,12.13,12.15,47479.0,10.4226,10.4569,10.4226,10.4398,47479.0
2020-08-14 12:00:00,12.15,12.15,12.09,12.1,22876.0,10.4398,10.4398,10.3882,10.3968,22876.0
2020-08-14 12:30:00,12.1,12.13,12.09,12.11,26981.0,10.3968,10.4226,10.3882,10.4054,26981.0
2020-08-14 13:00:00,12.11,12.16,12.1,12.15,26370.0,10.4054,10.4484,10.3968,10.4398,26370.0
2020-08-14 13:30:00,12.15,12.16,12.13,12.15,36494.0,10.4398,10.4484,10.4226,10.4398,36494.0
2020-08-14 14:00:00,12.15,12.16,12.14,12.16,23585.0,10.4398,10.4484,10.4312,10.4484,23585.0
2020-08-14 14:30:00,12.16,12.17,12.11,12.13,49300.0,10.4484,10.4569,10.4054,10.4226,49300.0
2020-08-14 15:00:00,12.12,12.13,12.09,12.11,74088.0,10.414,10.4226,10.3882,10.4054,74088.0
2020-08-14 15:30:00,12.11,12.2,12.07,12.2,345862.0,10.4054,10.4827,10.371,10.4827,345862.0
2020-08-17 09:30:00,12.21,12.26,12.18,12.21,114284.0,10.4913,10.5343,10.4655,10.4913,114284.0
2020-08-17 10:00:00,12.21,12.24,12.17,12.23,63409.0,10.4913,10.5171,10.4569,10.5085,63409.0
2020-08-17 10:30:00,12.23,12.25,12.16,12.17,85391.0,10.5085,10.5257,10.4484,10.4569,85391.0
2020-08-17 11:00:00,12.17,12.2,12.15,12.18,69216.0,10.4569,10.4827,10.4398,10.4655,69216.0
2020-08-17 11:30:00,12.18,12.2,12.14,12.16,47062.0,10.4655,10.4827,10.4312,10.4484,47062.0
2020-08-17 12:00:00,12.15,12.18,12.14,12.16,26537.0,10.4398,10.4655,10.4312,10.4484,26537.0
2020-08-17 12:30:00,12.15,12.17,12.15,12.17,19337.0,10.4398,10.4569,10.4398,10.4569,19337.0
2020-08-17 13:00:00,12.17,12.18,12.15,12.18,30291.0,10.4569,10.4655,10.4398,10.4655,30291.0
2020-08-17 13:30:00,12.17,12.18,12.11,12.11,107968.0,10.4569,10.4655,10.4054,10.4054,107968.0
2020-08-17 14:00:00,12.12,12.13,12.1,12.12,40968.0,10.414,10.4226,10.3968,10.414,40968.0
2020-08-17 14:30:00,12.12,12.12,12.1,12.11,33853.0,10.414,10.414,10.3968,10.4054,33853.0
2020-08-17 15:00:00,12.11,12.15,12.09,12.12,100642.0,10.4054,10.4398,10.3882,10.414,100642.0
2020-08-17 15:30:00,12.12,12.15,12.1,12.1,204207.0,10.414,10.4398,10.3968,10.3968,204207.0
2020-08-18 09:30:00,12.24,12.31,12.18,12.19,177634.0,10.5171,10.5772,10.4655,10.4741,177634.0
2020-08-18 10:00:00,12.19,12.21,12.06,12.08,91492.0,10.4741,10.4913,10.3624,10.3796,91492.0
2020-08-18 10:30:00,12.08,12.16,12.07,12.11,81264.0,10.3796,10.4484,10.371,10.4054,81264.0
2020-08-18 11:00:00,12.11,12.12,12.06,12.08,104599.0,10.4054,10.414,10.3624,10.3796,104599.0
2020-08-18 11:30:00,12.08,12.15,12.05,12.05,106198.0,10.3796,10.4398,10.3538,10.3538,106198.0
2020-08-18 12:00:00,12.06,12.07,12.04,12.07,61610.0,10.3624,10.371,10.3452,10.371,61610.0
2020-08-18 12:30:00,12.06,12.08,12.03,12.08,62914.0,10.3624,10.3796,10.3367,10.3796,62914.0
2020-08-18 13:00:00,12.08,12.08,12.03,12.04,39895.0,10.3796,10.3796,10.3367,10.3452,39895.0
2020-08-18 13:30:00,12.04,12.1,12.04,12.09,59609.0,10.3452,10.3968,10.3452,10.3882,59609.0
2020-08-18 14:00:00,12.09,12.1,12.07,12.1,33734.0,10.3882,10.3968,10.371,10.3968,33734.0
2020-08-18 14:30:00,12.1,12.12,12.07,12.08,51471.0,10.3968,10.414,10.371,10.3796,51471.0
2020-08-18 15:00:00,12.08,12.08,12.04,12.06,88919.0,10.3796,10.3796,10.3452,10.3624,88919.0
2020-08-18 15:30:00,12.05,12.07,12.02,12.06,208733.0,10.3538,10.371,10.3281,10.3624,208733.0
2020-08-19 09:30:00,11.98,12.04,11.9,11.97,158488.0,10.2937,10.3452,10.2249,10.2851,158488.0
2020-08-19 10:00:00,11.97,11.99,11.87,11.88,127934.0,10.2851,10.3023,10.1992,10.2078,127934.0
2020-08-19 10:30:00,11.89,11.92,11.88,11.91,91409.0,10.2164,10.2421,10.2078,10.2335,91409.0
2020-08-19 11:00:00,11.91,11.96,11.89,11.95,77854.0,10.2335,10.2765,10.2164,10.2679,77854.0
2020-08-19 11:30:00,11.94,11.99,11.94,11.95,49948.0,10.2593,10.3023,10.2593,10.2679,49948.0
2020-08-19 12:00:00,11.95,11.95,11.88,11.88,30163.0,10.2679,10.2679,10.2078,10.2078,30163.0
2020-08-19 12:30:00,11.88,11.91,11.86,11.88,33637.0,10.2078,10.2335,10.1906,10.2078,33637.0
2020-08-19 13:00:00,11.87,11.9,11.86,11.86,42672.0,10.1992,10.2249,10.1906,10.1906,42672.0
2020-08-19 13:30:00,11.87,11.89,11.84,11.87,43889.0,10.1992,10.2164,10.1734,10.1992,43889.0
2020-08-19 14:00:00,11.87,11.9,11.81,11.88,83013.0,10.1992,10.2249,10.1476,10.2078,83013.0
2020-08-19 14:30:00,11.88,11.88,11.82,11.83,46860.0,10.2078,10.2078,10.1562,10.1648,46860.0
2020-08-19 15:00:00,11.84,11.84,11.78,11.79,72245.0,10.1734,10.1734,10.1218,10.1304,72245.0
2020-08-19 15:30:00,11.8,11.81,11.74,11.76,243067.0,10.139,10.1476,10.0875,10.1047,243067.0
2020-08-20 09:30:00,11.75,11.79,11.63,11.68,335856.0,10.0961,10.1304,9.993,10.0359,335856.0
2020-08-20 10:00:00,11.67,11.77,11.65,11.72,150862.0,10.0273,10.1132,10.0101,10.0703,150862.0
2020-08-20 10:30:00,11.73,11.79,11.72,11.77,109298.0,10.0789,10.1304,10.0703,10.1132,109298.0
2020-08-20 11:00:00,11.77,11.77,11.71,11.74,112540.0,10.1132,10.1132,10.0617,10.0875,112540.0
2020-08-20 11:30:00,11.73,11.73,11.65,11.68,74196.0,10.0789,10.0789,10.0101,10.0359,74196.0
2020-08-20 12:00:00,11.68,11.7,11.67,11.7,37752.0,10.0359,10.0531,10.0273,10.0531,37752.0
2020-08-20 12:30:00,11.69,11.72,11.67,11.7,67699.0,10.0445,10.0703,10.0273,10.0531,67699.0
2020-08-20 13:00:00,11.69,11.71,11.62,11.62,57711.0,10.0445,10.0617,9.9844,9.9844,57711.0
2020-08-20 13:30:00,11.63,11.65,11.59,11.61,96655.0,9.993,10.0101,9.9586,9.9758,96655.0
2020-08-20 14:00:00,11.61,11.68,11.6,11.65,77780.0,9.9758,10.0359,9.9672,10.0101,77780.0
2020-08-20 14:30:00,11.65,11.67,11.62,11.63,43543.0,10.0101,10.0273,9.9844,9.993,43543.0
2020-08-20 15:00:00,11.64,11.67,11.62,11.66,81298.0,10.0015,10.0273,9.9844,10.0187,81298.0
2020-08-20 15:30:00,11.66,11.7,11.66,11.67,241821.0,10.0187,10.0531,10.0187,10.0273,241821.0
2020-08-21 09:30:00,11.53,11.55,11.44,11.55,187596.0,9.907,9.9242,9.8297,9.9242,187596.0
2020-08-21 10:00:00,11.54,11.56,11.49,11.54,137464.0,9.9156,9.9328,9.8727,9.9156,137464.0
2020-08-21 10:30:00,11.54,11.6,11.52,11.57,83496.0,9.9156,9.9672,9.8984,9.9414,83496.0
2020-08-21 11:00:00,11.58,11.58,11.51,11.53,99246.0,9.95,9.95,9.8898,9.907,99246.0
2020-08-21 11:30:00,11.53,11.58,11.48,11.5,144958.0,9.907,9.95,9.8641,9.8813,144958.0
2020-08-21 12:00:00,11.5,11.53,11.49,11.49,50048.0,9.8813,9.907,9.8727,9.8727,50048.0
2020-08-21 12:30:00,11.5,11.54,11.49,11.51,75964.0,9.8813,9.9156,9.8727,9.8898,75964.0
2020-08-21 13:00:00,11.51,11.53,11.48,11.5,44952.0,9.8898,9.907,9.8641,9.8813,44952.0
2020-08-21 13:30:00,11.5,11.55,11.49,11.53,50314.0,9.8813,9.9242,9.8727,9.907,50314.0
2020-08-21 14:00:00,11.53,11.53,11.5,11.52,41539.0,9.907,9.907,9.8813,9.8984,41539.0
2020-08-21 14:30:00,11.52,11.55,11.5,11.52,64560.0,9.8984,9.9242,9.8813,9.8984,64560.0
2020-08-21 15:00:00,11.53,11.55,11.51,11.53,90259.0,9.907,9.9242,9.8898,9.907,90259.0
2020-08-21 15:30:00,11.54,11.56,11.51,11.51,390928.0,9.9156,9.9328,9.8898,9.8898,390928.0
2020-08-24 09:30:00,11.77,11.78,11.67,11.74,164177.0,10.1132,10.1218,10.0273,10.0875,164177.0
2020-08-24 10:00:00,11.74,11.87,11.72,11.84,124173.0,10.0875,10.1992,10.0703,10.1734,124173.0
2020-08-24 10:30:00,11.84,11.91,11.83,11.9,70527.0,10.1734,10.2335,10.1648,10.2249,70527.0
2020-08-24 11:00:00,11.9,11.93,11.87,11.92,88451.0,10.2249,10.2507,10.1992,10.2421,88451.0
2020-08-24 11:30:00,11.92,11.99,11.92,11.94,72829.0,10.2421,10.3023,10.2421,10.2593,72829.0
2020-08-24 12:00:00,11.94,11.95,11.91,11.93,55084.0,10.2593,10.2679,10.2335,10.2507,55084.0
2020-08-24 12:30:00,11.93,11.96,11.89,11.9,41897.0,10.2507,10.2765,10.2164,10.2249,41897.0
2020-08-24 13:00:00,11.9,11.94,11.89,11.93,35091.0,10.2249,10.2593,10.2164,10.2507,35091.0
2020-08-24 13:30:00,11.93,11.95,11.9,11.91,39039.0,10.2507,10.2679,10.2249,10.2335,39039.0
2020-08-24 14:00:00,11.9,11.91,11.85,11.9,43972.0,10.2249,10.2335,10.182,10.2249,43972.0
2020-08-24 14:30:00,11.89,11.94,11.88,11.91,63114.0,10.2164,10.2593,10.2078,10.2335,63114.0
2020-08-24 15:00:00,11.91,11.95,11.9,11.93,77862.0,10.2335,10.2679,10.2249,10.2507,77862.0
2020-08-24 15:30:00,11.93,11.95,11.88,11.95,251245.0,10.2507,10.2679,10.2078,10.2679,251245.0
2020-08-25 09:30:00,12.15,12.18,12.01,12.11,199466.0,10.4398,10.4655,10.3195,10.4054,199466.0
2020-08-25 10:00:00,12.1,12.12,11.97,12.0,94004.0,10.3968,10.414,10.2851,10.3109,94004.0
2020-08-25 10:30:00,11.99,11.99,11.89,11.92,56411.0,10.3023,10.3023,10.2164,10.2421,56411.0
2020-08-25 11:00:00,11.92,11.94,11.82,11.87,126284.0,10.2421,10.2593,10.1562,10.1992,126284.0
2020-08-25 11:30:00,11.87,11.9,11.81,11.84,82098.0,10.1992,10.2249,10.1476,10.1734,82098.0
2020-08-25 12:00:00,11.83,11.86,11.82,11.83,34161.0,10.1648,10.1906,10.1562,10.1648,34161.0
2020-08-25 12:30:00,11.82,11.86,11.82,11.84,12650.0,10.1562,10.1906,10.1562,10.1734,12650.0
2020-08-25 13:00:00,11.84,11.84,11.8,11.8,15889.0,10.1734,10.1734,10.139,10.139,15889.0
2020-08-25 13:30:00,11.8,11.86,11.8,11.84,15651.0,10.139,10.1906,10.139,10.1734,15651.0
2020-08-25 14:00:00,11.84,11.89,11.82,11.88,46805.0,10.1734,10.2164,10.1562,10.2078,46805.0
2020-08-25 14:30:00,11.88,11.88,11.85,11.86,23249.0,10.2078,10.2078,10.182,10.1906,23249.0
2020-08-25 15:00:00,11.86,11.89,11.85,11.87,26259.0,10.1906,10.2164,10.182,10.1992,26259.0
2020-08-25 15:30:00,11.88,11.9,11.86,11.89,169417.0,10.2078,10.2249,10.1906,10.2164,169417.0
2020-08-26 09:30:00,11.85,11.89,11.77,11.82,142617.0,10.182,10.2164,10.1132,10.1562,142617.0
2020-08-26 10:00:00,11.81,11.88,11.8,11.83,89620.0,10.1476,10.2078,10.139,10.1648,89620.0
2020-08-26 10:30:00,11.84,11.84,11.74,11.75,66682.0,10.1734,10.1734,10.0875,10.0961,66682.0
2020-08-26 11:00:00,11.74,11.75,11.69,11.75,95952.0,10.0875,10.0961,10.0445,10.0961,95952.0
2020-08-26 11:30:00,11.74,11.74,11.69,11.71,47687.0,10.0875,10.0875,10.0445,10.0617,47687.0
2020-08-26 12:00:00,11.7,11.7,11.66,11.68,63321.0,10.0531,10.0531,10.0187,10.0359,63321.0
2020-08-26 12:30:00,11.67,11.71,11.65,11.7,51458.0,10.0273,10.0617,10.0101,10.0531,51458.0
2020-08-26 13:00:00,11.7,11.7,11.64,11.66,31421.0,10.0531,10.0531,10.0015,10.0187,31421.0
2020-08-26 13:30:00,11.65,11.66,11.61,11.63,37664.0,10.0101,10.0187,9.9758,9.993,37664.0
2020-08-26 14:00:00,11.63,11.64,11.6,11.63,57239.0,9.993,10.0015,9.9672,9.993,57239.0
2020-08-26 14:30:00,11.63,11.67,11.6,11.66,79801.0,9.993,10.0273,9.9672,10.0187,79801.0
2020-08-26 15:00:00,11.65,11.67,11.62,11.67,94687.0,10.0101,10.0273,9.9844,10.0273,94687.0
2020-08-26 15:30:00,11.67,11.67,11.61,11.64,215395.0,10.0273,10.0273,9.9758,10.0015,215395.0
2020-08-27 09:30:00,11.65,11.69,11.57,11.61,215649.0,10.0101,10.0445,9.9414,9.9758,215649.0
2020-08-27 10:00:00,11.61,11.61,11.45,11.52,103819.0,9.9758,9.9758,9.8383,9.8984,103819.0
2020-08-27 10:30:00,11.51,11.53,11.48,11.52,62244.0,9.8898,9.907,9.8641,9.8984,62244.0
2020-08-27 11:00:00,11.53,11.53,11.46,11.48,60647.0,9.907,9.907,9.8469,9.8641,60647.0
2020-08-27 11:30:00,11.48,11.53,11.47,11.51,24443.0,9.8641,9.907,9.8555,9.8898,24443.0
2020-08-27 12:00:00,11.51,11.53,11.43,11.45,66435.0,9.8898,9.907,9.8211,9.8383,66435.0
2020-08-27 12:30:00,11.45,11.45,11.39,11.4,35841.0,9.8383,9.8383,9.7867,9.7953,35841.0
2020-08-27 13:00:00,11.4,11.49,11.39,11.46,34035.0,9.7953,9.8727,9.7867,9.8469,34035.0
2020-08-27 13:30:00,11.45,11.49,11.43,11.48,26370.0,9.8383,9.8727,9.8211,9.8641,26370.0
2020-08-27 14:00:00,11.48,11.5,11.46,11.47,25881.0,9.8641,9.8813,9.8469,9.8555,25881.0
2020-08-27 14:30:00,11.48,11.56,11.48,11.56,48476.0,9.8641,9.9328,9.8641,9.9328,48476.0
2020-08-27 15:00:00,11.56,11.63,11.54,11.61,82012.0,9.9328,9.993,9.9156,9.9758,82012.0
2020-08-27 15:30:00,11.61,11.61,11.55,11.55,217660.0,9.9758,9.9758,9.9242,9.9242,217660.0
2020-08-28 09:30:00,11.57,11.65,11.56,11.61,117729.0,9.9414,10.0101,9.9328,9.9758,117729.0
2020-08-28 10:00:00,11.61,11.63,11.55,11.62,45534.0,9.9758,9.993,9.9242,9.9844,45534.0
2020-08-28 10:30:00,11.62,11.64,11.57,11.62,32352.0,9.9844,10.0015,9.9414,9.9844,32352.0
2020-08-28 11:00:00,11.62,11.67,11.62,11.63,43566.0,9.9844,10.0273,9.9844,9.993,43566.0
2020-08-28 11:30:00,11.63,11.69,11.63,11.67,35057.0,9.993,10.0445,9.993,10.0273,35057.0
2020-08-28 12:00:00,11.66,11.68,11.63,11.68,21459.0,10.0187,10.0359,9.993,10.0359,21459.0
2020-08-28 12:30:00,11.68,11.68,11.63,11.65,20798.0,10.0359,10.0359,9.993,10.0101,20798.0
2020-08-28 13:00:00,11.65,11.69,11.64,11.68,30139.0,10.0101,10.0445,10.0015,10.0359,30139.0
2020-08-28 13:30:00,11.69,11.7,11.67,11.69,24597.0,10.0445,10.0531,10.0273,10.0445,24597.0
2020-08-28 14:00:00,11.68,11.78,11.67,11.75,30225.0,10.0359,10.1218,10.0273,10.0961,30225.0
2020-08-28 14:30:00,11.76,11.78,11.73,11.74,32840.0,10.1047,10.1218,10.0789,10.0875,32840.0
2020-08-28 15:00:00,11.74,11.8,11.73,11.77,52756.0,10.0875,10.139,10.0789,10.1132,52756.0
2020-08-28 15:30:00,11.77,11.81,11.75,11.78,166420.0,10.1132,10.1476,10.0961,10.1218,166420.0
2020-08-31 09:30:00,11.88,11.88,11.71,11.77,148948.0,10.2078,10.2078,10.0617,10.1132,148948.0
2020-08-31 10:00:00,11.76,11.85,11.75,11.85,83754.0,10.1047,10.182,10.0961,10.182,83754.0
2020-08-31 10:30:00,11.84,11.86,11.76,11.77,48729.0,10.1734,10.1906,10.1047,10.1132,48729.0
2020-08-31 11:00:00,11.77,11.78,11.66,11.67,61830.0,10.1132,10.1218,10.0187,10.0273,61830.0
2020-08-31 11:30:00,11.67,11.73,11.67,11.7,31766.0,10.0273,10.0789,10.0273,10.0531,31766.0
2020-08-31 12:00:00,11.71,11.71,11.66,11.67,22404.0,10.0617,10.0617,10.0187,10.0273,22404.0
2020-08-31 12:30:00,11.67,11.7,11.65,11.69,23382.0,10.0273,10.0531,10.0101,10.0445,23382.0
2020-08-31 13:00:00,11.68,11.71,11.65,11.66,27304.0,10.0359,10.0617,10.0101,10.0187,27304.0
2020-08-31 13:30:00,11.65,11.69,11.65,11.68,30365.0,10.0101,10.0445,10.0101,10.0359,30365.0
2020-08-31 14:00:00,11.67,11.7,11.65,11.66,27831.0,10.0273,10.0531,10.0101,10.0187,27831.0
2020-08-31 14:30:00,11.66,11.72,11.66,11.68,27862.0,10.0187,10.0703,10.0187,10.0359,27862.0
2020-08-31 15:00:00,11.67,11.71,11.66,11.67,32850.0,10.0273,10.0617,10.0187,10.0273,32850.0
2020-08-31 15:30:00,11.67,11.7,11.65,11.66,123398.0,10.0273,10.0531,10.0101,10.0187,123398.0
2020-09-01 09:30:00,11.46,11.46,11.32,11.44,135063.0,9.8469,9.8469,9.7266,9.8297,135063.0
2020-09-01 10:00:00,11.45,11.47,11.38,11.45,156076.0,9.8383,9.8555,9.7781,9.8383,156076.0
2020-09-01 10:30:00,11.45,11.51,11.44,11.5,31038.0,9.8383,9.8898,9.8297,9.8813,31038.0
2020-09-01 11:00:00,11.51,11.52,11.46,11.48,97050.0,9.8898,9.8984,9.8469,9.8641,97050.0
2020-09-01 11:30:00,11.47,11.49,11.42,11.43,30027.0,9.8555,9.8727,9.8125,9.8211,30027.0
2020-09-01 12:00:00,11.43,11.45,11.42,11.44,43537.0,9.8211,9.8383,9.8125,9.8297,43537.0
2020-09-01 12:30:00,11.44,11.44,11.41,11.43,29512.0,9.8297,9.8297,9.8039,9.8211,29512.0
2020-09-01 13:00:00,11.44,11.46,11.42,11.44,70388.0,9.8297,9.8469,9.8125,9.8297,70388.0
2020-09-01 13:30:00,11.45,11.49,11.44,11.46,23238.0,9.8383,9.8727,9.8297,9.8469,23238.0
2020-09-01 14:00:00,11.46,11.48,11.45,11.46,20202.0,9.8469,9.8641,9.8383,9.8469,20202.0
2020-09-01 14:30:00,11.46,11.49,11.43,11.46,61639.0,9.8469,9.8727,9.8211,9.8469,61639.0
2020-09-01 15:00:00,11.46,11.46,11.41,11.43,59311.0,9.8469,9.8469,9.8039,9.8211,59311.0
2020-09-01 15:30:00,11.43,11.46,11.41,11.45,240900.0,9.8211,9.8469,9.8039,9.8383,240900.0
2020-09-02 09:30:00,11.34,11.35,11.24,11.3,126680.0,9.7438,9.7524,9.6579,9.7094,126680.0
2020-09-02 10:00:00,11.3,11.31,11.25,11.27,63114.0,9.7094,9.718,9.6664,9.6836,63114.0
2020-09-02 10:30:00,11.27,11.32,11.27,11.29,80995.0,9.6836,9.7266,9.6836,9.7008,80995.0
2020-09-02 11:00:00,11.29,11.3,11.22,11.25,117014.0,9.7008,9.7094,9.6407,9.6664,117014.0
2020-09-02 11:30:00,11.25,11.3,11.24,11.29,71482.0,9.6664,9.7094,9.6579,9.7008,71482.0
2020-09-02 12:00:00,11.29,11.31,11.28,11.29,29851.0,9.7008,9.718,9.6922,9.7008,29851.0
2020-09-02 12:30:00,11.29,11.31,11.27,11.29,71902.0,9.7008,9.718,9.6836,9.7008,71902.0
2020-09-02 13:00:00,11.29,11.36,11.28,11.35,175269.0,9.7008,9.761,9.6922,9.7524,175269.0
2020-09-02 13:30:00,11.34,11.35,11.32,11.33,52851.0,9.7438,9.7524,9.7266,9.7352,52851.0
2020-09-02 14:00:00,11.32,11.37,11.31,11.37,50528.0,9.7266,9.7696,9.718,9.7696,50528.0
2020-09-02 14:30:00,11.37,11.39,11.34,11.37,64225.0,9.7696,9.7867,9.7438,9.7696,64225.0
2020-09-02 15:00:00,11.36,11.37,11.33,11.37,60075.0,9.761,9.7696,9.7352,9.7696,60075.0
2020-09-02 15:30:00,11.36,11.41,11.34,11.35,151676.0,9.761,9.8039,9.7438,9.7524,151676.0
2020-09-03 09:30:00,11.32,11.51,11.32,11.49,377305.0,9.7266,9.8898,9.7266,9.8727,377305.0
2020-09-03 10:00:00,11.49,11.52,11.46,11.5,309192.0,9.8727,9.8984,9.8469,9.8813,309192.0
2020-09-03 10:30:00,11.5,11.53,11.41,11.46,507918.0,9.8813,9.907,9.8039,9.8469,507918.0
2020-09-03 11:00:00,11.46,11.47,11.25,11.29,131221.0,9.8469,9.8555,9.6664,9.7008,131221.0
2020-09-03 11:30:00,11.29,11.44,11.28,11.42,579656.0,9.7008,9.8297,9.6922,9.8125,579656.0
2020-09-03 12:00:00,11.42,11.47,11.41,11.45,98206.0,9.8125,9.8555,9.8039,9.8383,98206.0
2020-09-03 12:30:00,11.45,11.48,11.38,11.42,82475.0,9.8383,9.8641,9.7781,9.8125,82475.0
2020-09-03 13:00:00,11.42,11.44,11.38,11.43,66321.0,9.8125,9.8297,9.7781,9.8211,66321.0
2020-09-03 13:30:00,11.43,11.46,11.4,11.43,63253.0,9.8211,9.8469,9.7953,9.8211,63253.0
2020-09-03 14:00:00,11.42,11.43,11.35,11.38,40908.0,9.8125,9.8211,9.7524,9.7781,40908.0
2020-09-03 14:30:00,11.38,11.4,11.35,11.36,96906.0,9.7781,9.7953,9.7524,9.761,96906.0
2020-09-03 15:00:00,11.37,11.39,11.31,11.33,129595.0,9.7696,9.7867,9.718,9.7352,129595.0
2020-09-03 15:30:00,11.32,11.41,11.31,11.4,352536.0,9.7266,9.8039,9.718,9.7953,352536.0
2020-09-04 09:30:00,11.48,11.54,11.42,11.45,207320.0,9.8641,9.9156,9.8125,9.8383,207320.0
2020-09-04 10:00:00,11.45,11.45,11.34,11.36,134435.0,9.8383,9.8383,9.7438,9.761,134435.0
2020-09-04 10:30:00,11.36,11.41,11.3,11.38,151443.0,9.761,9.8039,9.7094,9.7781,151443.0
2020-09-04 11:00:00,11.38,11.39,11.29,11.31,108688.0,9.7781,9.7867,9.7008,9.718,108688.0
2020-09-04 11:30:00,11.31,11.38,11.31,11.36,110941.0,9.718,9.7781,9.718,9.761,110941.0
2020-09-04 12:00:00,11.36,11.4,11.34,11.37,52507.0,9.761,9.7953,9.7438,9.7696,52507.0
2020-09-04 12:30:00,11.37,11.41,11.35,11.39,34658.0,9.7696,9.8039,9.7524,9.7867,34658.0
2020-09-04 13:00:00,11.4,11.4,11.34,11.36,22049.0,9.7953,9.7953,9.7438,9.761,22049.0
2020-09-04 13:30:00,11.36,11.38,11.34,11.38,34445.0,9.761,9.7781,9.7438,9.7781,34445.0
2020-09-04 14:00:00,11.37,11.41,11.37,11.41,16615.0,9.7696,9.8039,9.7696,9.8039,16615.0
2020-09-04 14:30:00,11.4,11.46,11.39,11.45,64493.0,9.7953,9.8469,9.7867,9.8383,64493.0
2020-09-04 15:00:00,11.45,11.45,11.41,11.44,51830.0,9.8383,9.8383,9.8039,9.8297,51830.0
2020-09-04 15:30:00,11.44,11.45,11.39,11.43,185247.0,9.8297,9.8383,9.7867,9.8211,185247.0
2020-09-08 09:30:00,11.01,11.11,10.87,10.89,302632.0,9.4602,9.5462,9.3399,9.3571,302632.0
2020-09-08 10:00:00,10.89,10.89,10.74,10.86,169510.0,9.3571,9.3571,9.2282,9.3313,169510.0
2020-09-08 10:30:00,10.87,10.88,10.78,10.8,88272.0,9.3399,9.3485,9.2626,9.2798,88272.0
2020-09-08 11:00:00,10.8,10.9,10.78,10.9,48341.0,9.2798,9.3657,9.2626,9.3657,48341.0
2020-09-08 11:30:00,10.9,10.9,10.82,10.83,66641.0,9.3657,9.3657,9.297,9.3056,66641.0
2020-09-08 12:00:00,10.83,10.92,10.82,10.91,34069.0,9.3056,9.3829,9.297,9.3743,34069.0
2020-09-08 12:30:00,10.91,10.91,10.87,10.9,36963.0,9.3743,9.3743,9.3399,9.3657,36963.0
2020-09-08 13:00:00,10.89,10.92,10.87,10.9,62319.0,9.3571,9.3829,9.3399,9.3657,62319.0
2020-09-08 13:30:00,10.91,11.01,10.9,10.99,100529.0,9.3743,9.4602,9.3657,9.443,100529.0
2020-09-08 14:00:00,10.99,11.02,10.96,10.96,89740.0,9.443,9.4688,9.4173,9.4173,89740.0
2020-09-08 14:30:00,10.96,10.97,10.88,10.92,112166.0,9.4173,9.4259,9.3485,9.3829,112166.0
2020-09-08 15:00:00,10.92,10.92,10.87,10.88,92025.0,9.3829,9.3829,9.3399,9.3485,92025.0
2020-09-08 15:30:00,10.88,10.9,10.82,10.82,327886.0,9.3485,9.3657,9.297,9.297,327886.0
2020-09-09 09:30:00,10.87,11.02,10.8,11.0,307795.0,9.3399,9.4688,9.2798,9.4516,307795.0
2020-09-09 10:00:00,11.01,11.03,10.9,10.9,194290.0,9.4602,9.4774,9.3657,9.3657,194290.0
2020-09-09 10:30:00,10.9,10.93,10.85,10.87,177965.0,9.3657,9.3915,9.3227,9.3399,177965.0
2020-09-09 11:00:00,10.87,10.92,10.87,10.92,259263.0,9.3399,9.3829,9.3399,9.3829,259263.0
2020-09-09 11:30:00,10.92,10.93,10.85,10.86,52766.0,9.3829,9.3915,9.3227,9.3313,52766.0
2020-09-09 12:00:00,10.86,10.88,10.84,10.85,41721.0,9.3313,9.3485,9.3142,9.3227,41721.0
2020-09-09 12:30:00,10.85,10.87,10.84,10.85,40909.0,9.3227,9.3399,9.3142,9.3227,40909.0
2020-09-09 13:00:00,10.85,10.93,10.84,10.92,41336.0,9.3227,9.3915,9.3142,9.3829,41336.0
2020-09-09 13:30:00,10.92,10.93,10.89,10.9,27384.0,9.3829,9.3915,9.3571,9.3657,27384.0
2020-09-09 14:00:00,10.9,10.91,10.86,10.87,45379.0,9.3657,9.3743,9.3313,9.3399,45379.0
2020-09-09 14:30:00,10.87,10.9,10.86,10.88,63349.0,9.3399,9.3657,9.3313,9.3485,63349.0
2020-09-09 15:00:00,10.88,10.89,10.85,10.86,98332.0,9.3485,9.3571,9.3227,9.3313,98332.0
2020-09-09 15:30:00,10.85,10.87,10.77,10.77,413090.0,9.3227,9.3399,9.254,9.254,413090.0
2020-09-10 09:30:00,11.03,11.07,11.0,11.03,406962.0,9.4774,9.5118,9.4516,9.4774,406962.0
2020-09-10 10:00:00,11.04,11.07,10.89,10.89,227798.0,9.486,9.5118,9.3571,9.3571,227798.0
2020-09-10 10:30:00,10.89,10.93,10.83,10.83,105533.0,9.3571,9.3915,9.3056,9.3056,105533.0
2020-09-10 11:00:00,10.83,10.91,10.83,10.89,246560.0,9.3056,9.3743,9.3056,9.3571,246560.0
2020-09-10 11:30:00,10.89,10.92,10.88,10.9,100836.0,9.3571,9.3829,9.3485,9.3657,100836.0
2020-09-10 12:00:00,10.89,10.92,10.84,10.86,57919.0,9.3571,9.3829,9.3142,9.3313,57919.0
2020-09-10 12:30:00,10.86,10.86,10.8,10.86,94631.0,9.3313,9.3313,9.2798,9.3313,94631.0
2020-09-10 13:00:00,10.86,10.89,10.84,10.88,59671.0,9.3313,9.3571,9.3142,9.3485,59671.0
2020-09-10 13:30:00,10.88,10.89,10.83,10.85,83037.0,9.3485,9.3571,9.3056,9.3227,83037.0
2020-09-10 14:00:00,10.85,10.87,10.81,10.82,125360.0,9.3227,9.3399,9.2884,9.297,125360.0
2020-09-10 14:30:00,10.83,10.83,10.75,10.79,206238.0,9.3056,9.3056,9.2368,9.2712,206238.0
2020-09-10 15:00:00,10.79,10.79,10.66,10.69,210909.0,9.2712,9.2712,9.1595,9.1853,210909.0
2020-09-10 15:30:00,10.69,10.7,10.65,10.66,473887.0,9.1853,9.1939,9.1509,9.1595,473887.0
2020-09-11 09:30:00,10.7,10.71,10.55,10.59,206444.0,9.1939,9.2025,9.065,9.0993,206444.0
2020-09-11 10:00:00,10.59,10.69,10.59,10.67,192291.0,9.0993,9.1853,9.0993,9.1681,192291.0
2020-09-11 10:30:00,10.67,10.7,10.65,10.68,81105.0,9.1681,9.1939,9.1509,9.1767,81105.0
2020-09-11 11:00:00,10.67,10.76,10.67,10.75,126395.0,9.1681,9.2454,9.1681,9.2368,126395.0
2020-09-11 11:30:00,10.75,10.76,10.72,10.75,64772.0,9.2368,9.2454,9.211,9.2368,64772.0
2020-09-11 12:00:00,10.74,10.77,10.73,10.75,38738.0,9.2282,9.254,9.2196,9.2368,38738.0
2020-09-11 12:30:00,10.74,10.78,10.73,10.77,42111.0,9.2282,9.2626,9.2196,9.254,42111.0
2020-09-11 13:00:00,10.76,10.78,10.66,10.67,72609.0,9.2454,9.2626,9.1595,9.1681,72609.0
2020-09-11 13:30:00,10.66,10.7,10.64,10.68,71700.0,9.1595,9.1939,9.1423,9.1767,71700.0
2020-09-11 14:00:00,10.68,10.73,10.66,10.71,63309.0,9.1767,9.2196,9.1595,9.2025,63309.0
2020-09-11 14:30:00,10.71,10.74,10.7,10.74,53540.0,9.2025,9.2282,9.1939,9.2282,53540.0
2020-09-11 15:00:00,10.74,10.79,10.69,10.79,110593.0,9.2282,9.2712,9.1853,9.2712,110593.0
2020-09-11 15:30:00,10.79,10.8,10.71,10.73,380183.0,9.2712,9.2798,9.2025,9.2196,380183.0
2020-09-14 09:30:00,10.77,10.78,10.63,10.65,226366.0,9.254,9.2626,9.1337,9.1509,226366.0
2020-09-14 10:00:00,10.65,10.68,10.6,10.65,143594.0,9.1509,9.1767,9.1079,9.1509,143594.0
2020-09-14 10:30:00,10.65,10.68,10.61,10.65,104766.0,9.1509,9.1767,9.1165,9.1509,104766.0
2020-09-14 11:00:00,10.65,10.71,10.64,10.71,64320.0,9.1509,9.2025,9.1423,9.2025,64320.0
2020-09-14 11:30:00,10.71,10.74,10.69,10.71,81777.0,9.2025,9.2282,9.1853,9.2025,81777.0
2020-09-14 12:00:00,10.71,10.78,10.7,10.78,55171.0,9.2025,9.2626,9.1939,9.2626,55171.0
2020-09-14 12:30:00,10.78,10.79,10.75,10.78,67601.0,9.2626,9.2712,9.2368,9.2626,67601.0
2020-09-14 13:00:00,10.77,10.8,10.76,10.78,44399.0,9.254,9.2798,9.2454,9.2626,44399.0
2020-09-14 13:30:00,10.79,10.8,10.76,10.79,50221.0,9.2712,9.2798,9.2454,9.2712,50221.0
2020-09-14 14:00:00,10.79,10.83,10.78,10.82,41716.0,9.2712,9.3056,9.2626,9.297,41716.0
2020-09-14 14:30:00,10.82,10.83,10.78,10.8,37332.0,9.297,9.3056,9.2626,9.2798,37332.0
2020-09-14 15:00:00,10.8,10.81,10.76,10.78,44216.0,9.2798,9.2884,9.2454,9.2626,44216.0
2020-09-14 15:30:00,10.78,10.82,10.76,10.79,218617.0,9.2626,9.297,9.2454,9.2712,218617.0
2020-09-15 09:30:00,10.82,10.91,10.7,10.73,193816.0,9.297,9.3743,9.1939,9.2196,193816.0
2020-09-15 10:00:00,10.72,10.76,10.68,10.71,84118.0,9.211,9.2454,9.1767,9.2025,84118.0
2020-09-15 10:30:00,10.71,10.81,10.7,10.79,54520.0,9.2025,9.2884,9.1939,9.2712,54520.0
2020-09-15 11:00:00,10.79,10.86,10.78,10.79,241113.0,9.2712,9.3313,9.2626,9.2712,241113.0
2020-09-15 11:30:00,10.79,10.82,10.76,10.77,68586.0,9.2712,9.297,9.2454,9.254,68586.0
2020-09-15 12:00:00,10.77,10.82,10.76,10.81,31341.0,9.254,9.297,9.2454,9.2884,31341.0
2020-09-15 12:30:00,10.81,10.84,10.81,10.82,34151.0,9.2884,9.3142,9.2884,9.297,34151.0
2020-09-15 13:00:00,10.82,10.85,10.76,10.77,52173.0,9.297,9.3227,9.2454,9.254,52173.0
2020-09-15 13:30:00,10.76,10.78,10.72,10.75,94863.0,9.2454,9.2626,9.211,9.2368,94863.0
2020-09-15 14:00:00,10.74,10.8,10.73,10.77,385066.0,9.2282,9.2798,9.2196,9.254,385066.0
2020-09-15 14:30:00,10.77,10.78,10.74,10.76,76196.0,9.254,9.2626,9.2282,9.2454,76196.0
2020-09-15 15:00:00,10.76,10.76,10.74,10.74,68130.0,9.2454,9.2454,9.2282,9.2282,68130.0
2020-09-15 15:30:00,10.74,10.75,10.7,10.71,209508.0,9.2282,9.2368,9.1939,9.2025,209508.0
2020-09-16 09:30:00,10.98,10.98,10.84,10.88,172832.0,9.4344,9.4344,9.3142,9.3485,172832.0
2020-09-16 10:00:00,10.88,11.07,10.88,11.02,208073.0,9.3485,9.5118,9.3485,9.4688,208073.0
2020-09-16 10:30:00,11.02,11.16,11.01,11.15,125728.0,9.4688,9.5891,9.4602,9.5805,125728.0
2020-09-16 11:00:00,11.16,11.27,11.15,11.26,135266.0,9.5891,9.6836,9.5805,9.675,135266.0
2020-09-16 11:30:00,11.26,11.34,11.24,11.33,75518.0,9.675,9.7438,9.6579,9.7352,75518.0
2020-09-16 12:00:00,11.33,11.35,11.3,11.35,92503.0,9.7352,9.7524,9.7094,9.7524,92503.0
2020-09-16 12:30:00,11.34,11.4,11.32,11.33,98036.0,9.7438,9.7953,9.7266,9.7352,98036.0
2020-09-16 13:00:00,11.33,11.33,11.28,11.29,117453.0,9.7352,9.7352,9.6922,9.7008,117453.0
2020-09-16 13:30:00,11.29,11.3,11.26,11.28,103547.0,9.7008,9.7094,9.675,9.6922,103547.0
2020-09-16 14:00:00,11.29,11.39,11.26,11.36,149045.0,9.7008,9.7867,9.675,9.761,149045.0
2020-09-16 14:30:00,11.36,11.41,11.35,11.4,92979.0,9.761,9.8039,9.7524,9.7953,92979.0
2020-09-16 15:00:00,11.4,11.41,11.24,11.3,110039.0,9.7953,9.8039,9.6579,9.7094,110039.0
2020-09-16 15:30:00,11.3,11.33,11.27,11.28,419181.0,9.7094,9.7352,9.6836,9.6922,419181.0
2020-09-17 09:30:00,11.16,11.22,11.1,11.21,201830.0,9.5891,9.6407,9.5376,9.6321,201830.0
2020-09-17 10:00:00,11.21,11.28,11.2,11.25,71111.0,9.6321,9.6922,9.6235,9.6664,71111.0
2020-09-17 10:30:00,11.25,11.27,11.2,11.2,66188.0,9.6664,9.6836,9.6235,9.6235,66188.0
2020-09-17 11:00:00,11.21,11.31,11.2,11.29,108642.0,9.6321,9.718,9.6235,9.7008,108642.0
2020-09-17 11:30:00,11.29,11.29,11.24,11.27,67640.0,9.7008,9.7008,9.6579,9.6836,67640.0
2020-09-17 12:00:00,11.27,11.27,11.2,11.21,29494.0,9.6836,9.6836,9.6235,9.6321,29494.0
2020-09-17 12:30:00,11.21,11.27,11.21,11.27,21638.0,9.6321,9.6836,9.6321,9.6836,21638.0
2020-09-17 13:00:00,11.26,11.29,11.25,11.28,34503.0,9.675,9.7008,9.6664,9.6922,34503.0
2020-09-17 13:30:00,11.28,11.29,11.25,11.27,25003.0,9.6922,9.7008,9.6664,9.6836,25003.0
2020-09-17 14:00:00,11.27,11.31,11.26,11.3,48786.0,9.6836,9.718,9.675,9.7094,48786.0
2020-09-17 14:30:00,11.29,11.34,11.29,11.33,60899.0,9.7008,9.7438,9.7008,9.7352,60899.0
2020-09-17 15:00:00,11.33,11.33,11.26,11.28,71502.0,9.7352,9.7352,9.675,9.6922,71502.0
2020-09-17 15:30:00,11.27,11.29,11.23,11.25,328942.0,9.6836,9.7008,9.6493,9.6664,328942.0
2020-09-18 09:30:00,10.93,10.97,10.88,10.92,299605.0,9.3915,9.4259,9.3485,9.3829,299605.0
2020-09-18 10:00:00,10.92,11.09,10.9,11.08,216423.0,9.3829,9.529,9.3657,9.5204,216423.0
2020-09-18 10:30:00,11.06,11.09,11.0,11.02,85675.0,9.5032,9.529,9.4516,9.4688,85675.0
2020-09-18 11:00:00,11.01,11.11,11.01,11.03,87363.0,9.4602,9.5462,9.4602,9.4774,87363.0
2020-09-18 11:30:00,11.03,11.04,10.96,10.96,43147.0,9.4774,9.486,9.4173,9.4173,43147.0
2020-09-18 12:00:00,10.96,10.96,10.88,10.9,32976.0,9.4173,9.4173,9.3485,9.3657,32976.0
2020-09-18 12:30:00,10.89,10.91,10.88,10.88,24308.0,9.3571,9.3743,9.3485,9.3485,24308.0
2020-09-18 13:00:00,10.89,10.92,10.85,10.85,40429.0,9.3571,9.3829,9.3227,9.3227,40429.0
2020-09-18 13:30:00,10.84,10.84,10.79,10.84,30952.0,9.3142,9.3142,9.2712,9.3142,30952.0
2020-09-18 14:00:00,10.83,10.87,10.81,10.84,43789.0,9.3056,9.3399,9.2884,9.3142,43789.0
2020-09-18 14:30:00,10.84,10.85,10.8,10.81,44207.0,9.3142,9.3227,9.2798,9.2884,44207.0
2020-09-18 15:00:00,10.82,10.88,10.8,10.87,78983.0,9.297,9.3485,9.2798,9.3399,78983.0
2020-09-18 15:30:00,10.87,10.92,10.85,10.91,399414.0,9.3399,9.3829,9.3227,9.3743,399414.0
2020-09-21 09:30:00,10.5,10.54,10.36,10.44,404155.0,9.022,9.0564,8.9017,8.9705,404155.0
2020-09-21 10:00:00,10.44,10.45,10.28,10.32,221948.0,8.9705,8.9791,8.833,8.8674,221948.0
2020-09-21 10:30:00,10.33,10.33,10.2,10.24,189919.0,8.8759,8.8759,8.7642,8.7986,189919.0
2020-09-21 11:00:00,10.23,10.28,10.18,10.2,127377.0,8.79,8.833,8.7471,8.7642,127377.0
2020-09-21 11:30:00,10.2,10.23,10.17,10.21,169189.0,8.7642,8.79,8.7385,8.7728,169189.0
2020-09-21 12:00:00,10.2,10.24,10.14,10.14,83779.0,8.7642,8.7986,8.7127,8.7127,83779.0
2020-09-21 12:30:00,10.14,10.16,10.11,10.12,65282.0,8.7127,8.7299,8.6869,8.6955,65282.0
2020-09-21 13:00:00,10.12,10.17,10.08,10.16,119272.0,8.6955,8.7385,8.6611,8.7299,119272.0
2020-09-21 13:30:00,10.16,10.19,10.15,10.17,97233.0,8.7299,8.7556,8.7213,8.7385,97233.0
2020-09-21 14:00:00,10.17,10.18,10.12,10.17,81380.0,8.7385,8.7471,8.6955,8.7385,81380.0
2020-09-21 14:30:00,10.16,10.19,10.13,10.19,65303.0,8.7299,8.7556,8.7041,8.7556,65303.0
2020-09-21 15:00:00,10.19,10.26,10.18,10.25,176370.0,8.7556,8.8158,8.7471,8.8072,176370.0
2020-09-21 15:30:00,10.25,10.29,10.22,10.28,465903.0,8.8072,8.8416,8.7814,8.833,465903.0
2020-09-22 09:30:00,10.18,10.4,10.18,10.19,316854.0,8.7471,8.9361,8.7471,8.7556,316854.0
2020-09-22 10:00:00,10.18,10.25,10.15,10.18,109967.0,8.7471,8.8072,8.7213,8.7471,109967.0
2020-09-22 10:30:00,10.19,10.21,10.06,10.06,87505.0,8.7556,8.7728,8.6439,8.6439,87505.0
2020-09-22 11:00:00,10.06,10.12,10.05,10.09,68548.0,8.6439,8.6955,8.6354,8.6697,68548.0
2020-09-22 11:30:00,10.09,10.09,10.02,10.07,58701.0,8.6697,8.6697,8.6096,8.6525,58701.0
2020-09-22 12:00:00,10.07,10.09,10.0,10.01,43409.0,8.6525,8.6697,8.5924,8.601,43409.0
2020-09-22 12:30:00,10.0,10.02,9.99,10.0,36649.0,8.5924,8.6096,8.5838,8.5924,36649.0
2020-09-22 13:00:00,9.99,10.05,9.97,10.04,79178.0,8.5838,8.6354,8.5666,8.6268,79178.0
2020-09-22 13:30:00,10.04,10.1,10.03,10.09,58145.0,8.6268,8.6783,8.6182,8.6697,58145.0
2020-09-22 14:00:00,10.1,10.13,10.08,10.1,52868.0,8.6783,8.7041,8.6611,8.6783,52868.0
2020-09-22 14:30:00,10.1,10.17,10.09,10.17,127116.0,8.6783,8.7385,8.6697,8.7385,127116.0
2020-09-22 15:00:00,10.16,10.19,10.13,10.18,252804.0,8.7299,8.7556,8.7041,8.7471,252804.0
2020-09-22 15:30:00,10.18,10.18,10.14,10.15,388085.0,8.7471,8.7471,8.7127,8.7213,388085.0
2020-09-23 09:30:00,10.07,10.22,10.06,10.09,196455.0,8.6525,8.7814,8.6439,8.6697,196455.0
2020-09-23 10:00:00,10.08,10.1,10.0,10.03,121669.0,8.6611,8.6783,8.5924,8.6182,121669.0
2020-09-23 10:30:00,10.03,10.06,9.96,10.02,124021.0,8.6182,8.6439,8.558,8.6096,124021.0
2020-09-23 11:00:00,10.01,10.05,9.92,9.94,245807.0,8.601,8.6354,8.5237,8.5408,245807.0
2020-09-23 11:30:00,9.94,9.94,9.9,9.94,80293.0,8.5408,8.5408,8.5065,8.5408,80293.0
2020-09-23 12:00:00,9.93,9.94,9.89,9.93,105410.0,8.5322,8.5408,8.4979,8.5322,105410.0
2020-09-23 12:30:00,9.93,9.99,9.9,9.9,69726.0,8.5322,8.5838,8.5065,8.5065,69726.0
2020-09-23 13:00:00,9.9,9.94,9.88,9.9,78131.0,8.5065,8.5408,8.4893,8.5065,78131.0
2020-09-23 13:30:00,9.9,9.93,9.9,9.93,71421.0,8.5065,8.5322,8.5065,8.5322,71421.0
2020-09-23 14:00:00,9.92,9.92,9.78,9.8,59076.0,8.5237,8.5237,8.4034,8.4205,59076.0
2020-09-23 14:30:00,9.79,9.81,9.71,9.74,124514.0,8.412,8.4291,8.3432,8.369,124514.0
2020-09-23 15:00:00,9.74,9.79,9.72,9.75,78445.0,8.369,8.412,8.3518,8.3776,78445.0
2020-09-23 15:30:00,9.74,9.79,9.72,9.72,419435.0,8.369,8.412,8.3518,8.3518,419435.0
2020-09-24 09:30:00,9.71,9.76,9.6,9.67,253633.0,8.3432,8.3862,8.2487,8.3088,253633.0
2020-09-24 10:00:00,9.68,9.78,9.65,9.67,204263.0,8.3174,8.4034,8.2917,8.3088,204263.0
2020-09-24 10:30:00,9.67,9.71,9.62,9.66,82964.0,8.3088,8.3432,8.2659,8.3003,82964.0
2020-09-24 11:00:00,9.66,9.71,9.61,9.7,233867.0,8.3003,8.3432,8.2573,8.3346,233867.0
2020-09-24 11:30:00,9.7,9.78,9.68,9.77,91363.0,8.3346,8.4034,8.3174,8.3948,91363.0
2020-09-24 12:00:00,9.77,9.83,9.76,9.76,135564.0,8.3948,8.4463,8.3862,8.3862,135564.0
2020-09-24 12:30:00,9.76,9.8,9.72,9.79,93925.0,8.3862,8.4205,8.3518,8.412,93925.0
2020-09-24 13:00:00,9.79,9.92,9.79,9.9,112676.0,8.412,8.5237,8.412,8.5065,112676.0
2020-09-24 13:30:00,9.9,9.98,9.89,9.92,106240.0,8.5065,8.5752,8.4979,8.5237,106240.0
2020-09-24 14:00:00,9.92,9.93,9.85,9.87,130180.0,8.5237,8.5322,8.4635,8.4807,130180.0
2020-09-24 14:30:00,9.87,9.9,9.78,9.78,127369.0,8.4807,8.5065,8.4034,8.4034,127369.0
2020-09-24 15:00:00,9.78,9.84,9.75,9.77,147582.0,8.4034,8.4549,8.3776,8.3948,147582.0
2020-09-24 15:30:00,9.78,9.81,9.75,9.77,323483.0,8.4034,8.4291,8.3776,8.3948,323483.0
2020-09-25 09:30:00,9.57,9.61,9.52,9.59,248868.0,8.2229,8.2573,8.18,8.2401,248868.0
2020-09-25 10:00:00,9.59,9.59,9.48,9.53,144555.0,8.2401,8.2401,8.1456,8.1886,144555.0
2020-09-25 10:30:00,9.53,9.54,9.46,9.49,75802.0,8.1886,8.1971,8.1284,8.1542,75802.0
2020-09-25 11:00:00,9.49,9.5,9.43,9.47,128502.0,8.1542,8.1628,8.1026,8.137,128502.0
2020-09-25 11:30:00,9.47,9.51,9.45,9.47,44073.0,8.137,8.1714,8.1198,8.137,44073.0
2020-09-25 12:00:00,9.47,9.49,9.45,9.46,28588.0,8.137,8.1542,8.1198,8.1284,28588.0
2020-09-25 12:30:00,9.46,9.52,9.45,9.49,33746.0,8.1284,8.18,8.1198,8.1542,33746.0
2020-09-25 13:00:00,9.49,9.55,9.48,9.54,46940.0,8.1542,8.2057,8.1456,8.1971,46940.0
2020-09-25 13:30:00,9.54,9.54,9.48,9.5,68046.0,8.1971,8.1971,8.1456,8.1628,68046.0
2020-09-25 14:00:00,9.5,9.51,9.47,9.5,67337.0,8.1628,8.1714,8.137,8.1628,67337.0
2020-09-25 14:30:00,9.5,9.51,9.45,9.49,54230.0,8.1628,8.1714,8.1198,8.1542,54230.0
2020-09-25 15:00:00,9.5,9.58,9.49,9.58,116886.0,8.1628,8.2315,8.1542,8.2315,116886.0
2020-09-25 15:30:00,9.58,9.58,9.5,9.52,341834.0,8.2315,8.2315,8.1628,8.18,341834.0
2020-09-28 09:30:00,9.82,9.91,9.81,9.86,306920.0,8.4377,8.5151,8.4291,8.4721,306920.0
2020-09-28 10:00:00,9.87,9.92,9.84,9.89,152767.0,8.4807,8.5237,8.4549,8.4979,152767.0
2020-09-28 10:30:00,9.89,9.93,9.87,9.9,121698.0,8.4979,8.5322,8.4807,8.5065,121698.0
2020-09-28 11:00:00,9.91,9.93,9.89,9.93,94455.0,8.5151,8.5322,8.4979,8.5322,94455.0
2020-09-28 11:30:00,9.93,9.95,9.86,9.95,192533.0,8.5322,8.5494,8.4721,8.5494,192533.0
2020-09-28 12:00:00,9.95,9.99,9.94,9.97,88432.0,8.5494,8.5838,8.5408,8.5666,88432.0
2020-09-28 12:30:00,9.98,10.01,9.96,9.97,44844.0,8.5752,8.601,8.558,8.5666,44844.0
2020-09-28 13:00:00,9.97,9.99,9.92,9.93,71723.0,8.5666,8.5838,8.5237,8.5322,71723.0
2020-09-28 13:30:00,9.93,9.94,9.89,9.9,48132.0,8.5322,8.5408,8.4979,8.5065,48132.0
2020-09-28 14:00:00,9.9,9.94,9.89,9.91,58996.0,8.5065,8.5408,8.4979,8.5151,58996.0
2020-09-28 14:30:00,9.91,9.95,9.9,9.95,63884.0,8.5151,8.5494,8.5065,8.5494,63884.0
2020-09-28 15:00:00,9.95,9.96,9.89,9.92,108195.0,8.5494,8.558,8.4979,8.5237,108195.0
2020-09-28 15:30:00,9.91,9.92,9.86,9.86,288263.0,8.5151,8.5237,8.4721,8.4721,288263.0
2020-09-29 09:30:00,9.93,9.94,9.74,9.78,246604.0,8.5322,8.5408,8.369,8.4034,246604.0
2020-09-29 10:00:00,9.78,9.84,9.75,9.8,104154.0,8.4034,8.4549,8.3776,8.4205,104154.0
2020-09-29 10:30:00,9.81,9.81,9.66,9.67,120356.0,8.4291,8.4291,8.3003,8.3088,120356.0
2020-09-29 11:00:00,9.67,9.69,9.64,9.66,221160.0,8.3088,8.326,8.2831,8.3003,221160.0
2020-09-29 11:30:00,9.66,9.68,9.57,9.57,87020.0,8.3003,8.3174,8.2229,8.2229,87020.0
2020-09-29 12:00:00,9.57,9.6,9.54,9.59,60338.0,8.2229,8.2487,8.1971,8.2401,60338.0
2020-09-29 12:30:00,9.59,9.59,9.54,9.59,56935.0,8.2401,8.2401,8.1971,8.2401,56935.0
2020-09-29 13:00:00,9.59,9.64,9.58,9.62,64009.0,8.2401,8.2831,8.2315,8.2659,64009.0
2020-09-29 13:30:00,9.62,9.63,9.58,9.59,44698.0,8.2659,8.2745,8.2315,8.2401,44698.0
2020-09-29 14:00:00,9.6,9.7,9.6,9.69,41477.0,8.2487,8.3346,8.2487,8.326,41477.0
2020-09-29 14:30:00,9.69,9.72,9.68,9.7,37215.0,8.326,8.3518,8.3174,8.3346,37215.0
2020-09-29 15:00:00,9.71,9.73,9.69,9.72,78806.0,8.3432,8.3604,8.326,8.3518,78806.0
2020-09-29 15:30:00,9.72,9.74,9.7,9.72,182784.0,8.3518,8.369,8.3346,8.3518,182784.0
2020-09-30 09:30:00,9.96,10.07,9.94,10.0,165475.0,8.558,8.6525,8.5408,8.5924,165475.0
2020-09-30 10:00:00,10.0,10.08,9.94,9.96,198005.0,8.5924,8.6611,8.5408,8.558,198005.0
2020-09-30 10:30:00,9.96,10.03,9.95,9.97,333298.0,8.558,8.6182,8.5494,8.5666,333298.0
2020-09-30 11:00:00,9.96,9.98,9.93,9.94,301562.0,8.558,8.5752,8.5322,8.5408,301562.0
2020-09-30 11:30:00,9.94,9.94,9.9,9.93,150247.0,8.5408,8.5408,8.5065,8.5322,150247.0
2020-09-30 12:00:00,9.93,9.97,9.91,9.96,88002.0,8.5322,8.5666,8.5151,8.558,88002.0
2020-09-30 12:30:00,9.96,9.98,9.92,9.97,74933.0,8.558,8.5752,8.5237,8.5666,74933.0
2020-09-30 13:00:00,9.97,9.97,9.9,9.92,77639.0,8.5666,8.5666,8.5065,8.5237,77639.0
2020-09-30 13:30:00,9.92,9.93,9.9,9.93,111515.0,8.5237,8.5322,8.5065,8.5322,111515.0
2020-09-30 14:00:00,9.93,9.96,9.9,9.92,142607.0,8.5322,8.558,8.5065,8.5237,142607.0
2020-09-30 14:30:00,9.91,9.92,9.85,9.9,135231.0,8.5151,8.5237,8.4635,8.5065,135231.0
2020-09-30 15:00:00,9.9,9.91,9.81,9.85,142232.0,8.5065,8.5151,8.4291,8.4635,142232.0
2020-09-30 15:30:00,9.84,9.88,9.82,9.85,571081.0,8.4549,8.4893,8.4377,8.4635,571081.0
2020-10-01 09:30:00,9.78,9.85,9.73,9.75,335915.0,8.4034,8.4635,8.3604,8.3776,335915.0
2020-10-01 10:00:00,9.75,9.75,9.6,9.67,366990.0,8.3776,8.3776,8.2487,8.3088,366990.0
2020-10-01 10:30:00,9.66,9.71,9.64,9.68,509590.0,8.3003,8.3432,8.2831,8.3174,509590.0
2020-10-01 11:00:00,9.68,9.74,9.66,9.71,120452.0,8.3174,8.369,8.3003,8.3432,120452.0
2020-10-01 11:30:00,9.71,9.72,9.65,9.66,91550.0,8.3432,8.3518,8.2917,8.3003,91550.0
2020-10-01 12:00:00,9.66,9.66,9.6,9.63,72115.0,8.3003,8.3003,8.2487,8.2745,72115.0
2020-10-01 12:30:00,9.63,9.68,9.63,9.68,31770.0,8.2745,8.3174,8.2745,8.3174,31770.0
2020-10-01 13:00:00,9.68,9.76,9.67,9.75,63305.0,8.3174,8.3862,8.3088,8.3776,63305.0
2020-10-01 13:30:00,9.74,9.77,9.71,9.72,80512.0,8.369,8.3948,8.3432,8.3518,80512.0
2020-10-01 14:00:00,9.72,9.73,9.63,9.71,131595.0,8.3518,8.3604,8.2745,8.3432,131595.0
2020-10-01 14:30:00,9.71,9.73,9.68,9.69,55137.0,8.3432,8.3604,8.3174,8.326,55137.0
2020-10-01 15:00:00,9.69,9.69,9.63,9.65,108428.0,8.326,8.326,8.2745,8.2917,108428.0
2020-10-01 15:30:00,9.64,9.75,9.64,9.75,392502.0,8.2831,8.3776,8.2831,8.3776,392502.0
2020-10-02 09:30:00,9.57,9.8,9.54,9.76,242730.0,8.2229,8.4205,8.1971,8.3862,242730.0
2020-10-02 10:00:00,9.76,9.83,9.75,9.8,157003.0,8.3862,8.4463,8.3776,8.4205,157003.0
2020-10-02 10:30:00,9.79,9.82,9.77,9.79,92248.0,8.412,8.4377,8.3948,8.412,92248.0
2020-10-02 11:00:00,9.79,9.91,9.78,9.9,199855.0,8.412,8.5151,8.4034,8.5065,199855.0
2020-10-02 11:30:00,9.91,10.0,9.89,9.96,262766.0,8.5151,8.5924,8.4979,8.558,262766.0
2020-10-02 12:00:00,9.96,10.07,9.95,10.04,111926.0,8.558,8.6525,8.5494,8.6268,111926.0
2020-10-02 12:30:00,10.04,10.06,10.01,10.04,156401.0,8.6268,8.6439,8.601,8.6268,156401.0
2020-10-02 13:00:00,10.04,10.05,10.0,10.03,86346.0,8.6268,8.6354,8.5924,8.6182,86346.0
2020-10-02 13:30:00,10.03,10.03,9.98,9.99,92624.0,8.6182,8.6182,8.5752,8.5838,92624.0
2020-10-02 14:00:00,9.99,10.01,9.98,10.0,115785.0,8.5838,8.601,8.5752,8.5924,115785.0
2020-10-02 14:30:00,10.0,10.01,9.97,9.98,128528.0,8.5924,8.601,8.5666,8.5752,128528.0
2020-10-02 15:00:00,9.98,9.98,9.93,9.96,101858.0,8.5752,8.5752,8.5322,8.558,101858.0
2020-10-02 15:30:00,9.95,9.96,9.91,9.91,229822.0,8.5494,8.558,8.5151,8.5151,229822.0
2020-10-05 09:30:00,10.06,10.14,10.02,10.03,140923.0,8.6439,8.7127,8.6096,8.6182,140923.0
2020-10-05 10:00:00,10.03,10.07,9.98,9.98,97362.0,8.6182,8.6525,8.5752,8.5752,97362.0
2020-10-05 10:30:00,9.99,10.07,9.98,10.07,59022.0,8.5838,8.6525,8.5752,8.6525,59022.0
2020-10-05 11:00:00,10.07,10.11,10.05,10.08,93152.0,8.6525,8.6869,8.6354,8.6611,93152.0
2020-10-05 11:30:00,10.07,10.11,10.06,10.06,51866.0,8.6525,8.6869,8.6439,8.6439,51866.0
2020-10-05 12:00:00,10.07,10.08,10.05,10.07,36080.0,8.6525,8.6611,8.6354,8.6525,36080.0
2020-10-05 12:30:00,10.07,10.1,10.04,10.04,29217.0,8.6525,8.6783,8.6268,8.6268,29217.0
2020-10-05 13:00:00,10.04,10.07,10.02,10.07,64901.0,8.6268,8.6525,8.6096,8.6525,64901.0
2020-10-05 13:30:00,10.07,10.08,10.04,10.04,24974.0,8.6525,8.6611,8.6268,8.6268,24974.0
2020-10-05 14:00:00,10.04,10.06,10.03,10.04,23000.0,8.6268,8.6439,8.6182,8.6268,23000.0
2020-10-05 14:30:00,10.05,10.07,10.04,10.07,22509.0,8.6354,8.6525,8.6268,8.6525,22509.0
2020-10-05 15:00:00,10.07,10.11,10.05,10.11,139064.0,8.6525,8.6869,8.6354,8.6869,139064.0
2020-10-05 15:30:00,10.11,10.15,10.1,10.1,238398.0,8.6869,8.7213,8.6783,8.6783,238398.0
2020-10-06 09:30:00,10.34,10.41,10.23,10.23,344159.0,8.8845,8.9447,8.79,8.79,344159.0
2020-10-06 10:00:00,10.22,10.34,10.22,10.34,216826.0,8.7814,8.8845,8.7814,8.8845,216826.0
2020-10-06 10:30:00,10.34,10.35,10.27,10.33,209182.0,8.8845,8.8931,8.8244,8.8759,209182.0
2020-10-06 11:00:00,10.33,10.34,10.3,10.34,279501.0,8.8759,8.8845,8.8502,8.8845,279501.0
2020-10-06 11:30:00,10.34,10.35,10.3,10.3,178217.0,8.8845,8.8931,8.8502,8.8502,178217.0
2020-10-06 12:00:00,10.3,10.32,10.24,10.25,136208.0,8.8502,8.8674,8.7986,8.8072,136208.0
2020-10-06 12:30:00,10.25,10.28,10.23,10.27,40688.0,8.8072,8.833,8.79,8.8244,40688.0
2020-10-06 13:00:00,10.28,10.31,10.28,10.28,36750.0,8.833,8.8588,8.833,8.833,36750.0
2020-10-06 13:30:00,10.29,10.29,10.24,10.25,40596.0,8.8416,8.8416,8.7986,8.8072,40596.0
2020-10-06 14:00:00,10.25,10.29,10.25,10.26,73748.0,8.8072,8.8416,8.8072,8.8158,73748.0
2020-10-06 14:30:00,10.25,10.3,10.07,10.11,287015.0,8.8072,8.8502,8.6525,8.6869,287015.0
2020-10-06 15:00:00,10.1,10.14,10.04,10.1,304356.0,8.6783,8.7127,8.6268,8.6783,304356.0
2020-10-06 15:30:00,10.1,10.18,10.07,10.11,752567.0,8.6783,8.7471,8.6525,8.6869,752567.0
2020-10-07 09:30:00,10.15,10.22,10.12,10.15,253972.0,8.7213,8.7814,8.6955,8.7213,253972.0
2020-10-07 10:00:00,10.15,10.16,10.08,10.15,264915.0,8.7213,8.7299,8.6611,8.7213,264915.0
2020-10-07 10:30:00,10.15,10.18,10.12,10.13,93218.0,8.7213,8.7471,8.6955,8.7041,93218.0
2020-10-07 11:00:00,10.13,10.16,10.11,10.12,80873.0,8.7041,8.7299,8.6869,8.6955,80873.0
2020-10-07 11:30:00,10.12,10.13,10.07,10.09,85347.0,8.6955,8.7041,8.6525,8.6697,85347.0
2020-10-07 12:00:00,10.09,10.09,10.05,10.09,68016.0,8.6697,8.6697,8.6354,8.6697,68016.0
2020-10-07 12:30:00,10.09,10.09,10.04,10.05,60880.0,8.6697,8.6697,8.6268,8.6354,60880.0
2020-10-07 13:00:00,10.05,10.07,10.02,10.07,104815.0,8.6354,8.6525,8.6096,8.6525,104815.0
2020-10-07 13:30:00,10.07,10.12,10.05,10.08,73684.0,8.6525,8.6955,8.6354,8.6611,73684.0
2020-10-07 14:00:00,10.09,10.14,10.08,10.13,60554.0,8.6697,8.7127,8.6611,8.7041,60554.0
2020-10-07 14:30:00,10.13,10.16,10.12,10.13,66758.0,8.7041,8.7299,8.6955,8.7041,66758.0
2020-10-07 15:00:00,10.12,10.17,10.12,10.16,138408.0,8.6955,8.7385,8.6955,8.7299,138408.0
2020-10-07 15:30:00,10.16,10.21,10.13,10.19,463077.0,8.7299,8.7728,8.7041,8.7556,463077.0
2020-10-08 09:30:00,10.34,10.41,10.31,10.4,73009.0,8.8845,8.9447,8.8588,8.9361,73009.0
2020-10-08 10:00:00,10.4,10.46,10.35,10.41,63995.0,8.9361,8.9876,8.8931,8.9447,63995.0
2020-10-08 10:30:00,10.42,10.46,10.4,10.42,38414.0,8.9533,8.9876,8.9361,8.9533,38414.0
2020-10-08 11:00:00,10.43,10.43,10.38,10.41,186232.0,8.9619,8.9619,8.9189,8.9447,186232.0
2020-10-08 11:30:00,10.41,10.43,10.38,10.43,46236.0,8.9447,8.9619,8.9189,8.9619,46236.0
2020-10-08 12:00:00,10.42,10.48,10.41,10.45,36400.0,8.9533,9.0048,8.9447,8.9791,36400.0
2020-10-08 12:30:00,10.44,10.45,10.4,10.41,19009.0,8.9705,8.9791,8.9361,8.9447,19009.0
2020-10-08 13:00:00,10.41,10.45,10.41,10.45,29397.0,8.9447,8.9791,8.9447,8.9791,29397.0
2020-10-08 13:30:00,10.44,10.49,10.44,10.49,67245.0,8.9705,9.0134,8.9705,9.0134,67245.0
2020-10-08 14:00:00,10.48,10.51,10.46,10.49,149179.0,9.0048,9.0306,8.9876,9.0134,149179.0
2020-10-08 14:30:00,10.49,10.51,10.46,10.51,57113.0,9.0134,9.0306,8.9876,9.0306,57113.0
2020-10-08 15:00:00,10.51,10.52,10.48,10.51,88374.0,9.0306,9.0392,9.0048,9.0306,88374.0
2020-10-08 15:30:00,10.51,10.53,10.49,10.51,214465.0,9.0306,9.0478,9.0134,9.0306,214465.0
2020-10-09 09:30:00,10.6,10.66,10.44,10.47,264532.0,9.1079,9.1595,8.9705,8.9962,264532.0
2020-10-09 10:00:00,10.47,10.48,10.39,10.39,142165.0,8.9962,9.0048,8.9275,8.9275,142165.0
2020-10-09 10:30:00,10.4,10.43,10.39,10.42,41265.0,8.9361,8.9619,8.9275,8.9533,41265.0
2020-10-09 11:00:00,10.41,10.42,10.37,10.39,111814.0,8.9447,8.9533,8.9103,8.9275,111814.0
2020-10-09 11:30:00,10.38,10.49,10.35,10.47,72607.0,8.9189,9.0134,8.8931,8.9962,72607.0
2020-10-09 12:00:00,10.48,10.52,10.46,10.5,58045.0,9.0048,9.0392,8.9876,9.022,58045.0
2020-10-09 12:30:00,10.5,10.51,10.46,10.46,34890.0,9.022,9.0306,8.9876,8.9876,34890.0
2020-10-09 13:00:00,10.47,10.48,10.43,10.45,44214.0,8.9962,9.0048,8.9619,8.9791,44214.0
2020-10-09 13:30:00,10.45,10.5,10.45,10.49,36334.0,8.9791,9.022,8.9791,9.0134,36334.0
2020-10-09 14:00:00,10.49,10.49,10.43,10.44,57905.0,9.0134,9.0134,8.9619,8.9705,57905.0
2020-10-09 14:30:00,10.44,10.46,10.42,10.46,45568.0,8.9705,8.9876,8.9533,8.9876,45568.0
2020-10-09 15:00:00,10.45,10.47,10.44,10.45,63107.0,8.9791,8.9962,8.9705,8.9791,63107.0
2020-10-09 15:30:00,10.45,10.45,10.41,10.44,282266.0,8.9791,8.9791,8.9447,8.9705,282266.0
2020-10-12 09:30:00,10.35,10.37,10.26,10.32,232874.0,8.8931,8.9103,8.8158,8.8674,232874.0
2020-10-12 10:00:00,10.33,10.34,10.25,10.31,44703.0,8.8759,8.8845,8.8072,8.8588,44703.0
2020-10-12 10:30:00,10.3,10.31,10.21,10.23,44631.0,8.8502,8.8588,8.7728,8.79,44631.0
2020-10-12 11:00:00,10.23,10.26,10.22,10.26,42201.0,8.79,8.8158,8.7814,8.8158,42201.0
2020-10-12 11:30:00,10.25,10.27,10.21,10.21,37054.0,8.8072,8.8244,8.7728,8.7728,37054.0
2020-10-12 12:00:00,10.22,10.25,10.21,10.22,28412.0,8.7814,8.8072,8.7728,8.7814,28412.0
2020-10-12 12:30:00,10.22,10.24,10.21,10.24,12636.0,8.7814,8.7986,8.7728,8.7986,12636.0
2020-10-12 13:00:00,10.23,10.27,10.22,10.25,16661.0,8.79,8.8244,8.7814,8.8072,16661.0
2020-10-12 13:30:00,10.24,10.24,10.22,10.24,9193.0,8.7986,8.7986,8.7814,8.7986,9193.0
2020-10-12 14:00:00,10.24,10.25,10.22,10.24,19480.0,8.7986,8.8072,8.7814,8.7986,19480.0
2020-10-12 14:30:00,10.23,10.29,10.23,10.29,39507.0,8.79,8.8416,8.79,8.8416,39507.0
2020-10-12 15:00:00,10.28,10.35,10.27,10.32,66716.0,8.833,8.8931,8.8244,8.8674,66716.0
2020-10-12 15:30:00,10.31,10.34,10.29,10.3,129334.0,8.8588,8.8845,8.8416,8.8502,129334.0
2020-10-13 09:30:00,10.08,10.09,9.98,10.01,190874.0,8.6611,8.6697,8.5752,8.601,190874.0
2020-10-13 10:00:00,10.01,10.04,9.97,10.0,196837.0,8.601,8.6268,8.5666,8.5924,196837.0
2020-10-13 10:30:00,9.99,10.01,9.91,9.96,206835.0,8.5838,8.601,8.5151,8.558,206835.0
2020-10-13 11:00:00,9.97,9.97,9.91,9.92,161549.0,8.5666,8.5666,8.5151,8.5237,161549.0
2020-10-13 11:30:00,9.92,9.93,9.89,9.9,49974.0,8.5237,8.5322,8.4979,8.5065,49974.0
2020-10-13 12:00:00,9.89,9.89,9.84,9.84,61898.0,8.4979,8.4979,8.4549,8.4549,61898.0
2020-10-13 12:30:00,9.84,9.92,9.81,9.92,70023.0,8.4549,8.5237,8.4291,8.5237,70023.0
2020-10-13 13:00:00,9.91,9.95,9.91,9.95,74208.0,8.5151,8.5494,8.5151,8.5494,74208.0
2020-10-13 13:30:00,9.95,9.97,9.93,9.96,45902.0,8.5494,8.5666,8.5322,8.558,45902.0
2020-10-13 14:00:00,9.96,10.0,9.95,9.96,70065.0,8.558,8.5924,8.5494,8.558,70065.0
2020-10-13 14:30:00,9.95,9.96,9.91,9.94,35156.0,8.5494,8.558,8.5151,8.5408,35156.0
2020-10-13 15:00:00,9.94,9.97,9.93,9.95,76316.0,8.5408,8.5666,8.5322,8.5494,76316.0
2020-10-13 15:30:00,9.94,9.96,9.92,9.96,253566.0,8.5408,8.558,8.5237,8.558,253566.0
2020-10-14 09:30:00,9.9,10.09,9.9,10.07,210637.0,8.5065,8.6697,8.5065,8.6525,210637.0
2020-10-14 10:00:00,10.06,10.15,10.05,10.1,342945.0,8.6439,8.7213,8.6354,8.6783,342945.0
2020-10-14 10:30:00,10.1,10.17,10.09,10.15,241319.0,8.6783,8.7385,8.6697,8.7213,241319.0
2020-10-14 11:00:00,10.15,10.25,10.13,10.19,112357.0,8.7213,8.8072,8.7041,8.7556,112357.0
2020-10-14 11:30:00,10.2,10.22,10.13,10.13,70212.0,8.7642,8.7814,8.7041,8.7041,70212.0
2020-10-14 12:00:00,10.13,10.16,10.08,10.12,120340.0,8.7041,8.7299,8.6611,8.6955,120340.0
2020-10-14 12:30:00,10.12,10.14,10.1,10.13,51403.0,8.6955,8.7127,8.6783,8.7041,51403.0
2020-10-14 13:00:00,10.13,10.15,10.1,10.11,59759.0,8.7041,8.7213,8.6783,8.6869,59759.0
2020-10-14 13:30:00,10.11,10.11,10.03,10.03,79252.0,8.6869,8.6869,8.6182,8.6182,79252.0
2020-10-14 14:00:00,10.03,10.06,10.0,10.04,136979.0,8.6182,8.6439,8.5924,8.6268,136979.0
2020-10-14 14:30:00,10.04,10.06,9.99,9.99,233914.0,8.6268,8.6439,8.5838,8.5838,233914.0
2020-10-14 15:00:00,9.99,10.02,9.98,9.99,155904.0,8.5838,8.6096,8.5752,8.5838,155904.0
2020-10-14 15:30:00,9.99,10.0,9.97,9.98,250368.0,8.5838,8.5924,8.5666,8.5752,250368.0
2020-10-15 09:30:00,9.57,9.63,9.54,9.6,216115.0,8.2229,8.2745,8.1971,8.2487,216115.0
2020-10-15 10:00:00,9.59,9.62,9.54,9.55,65706.0,8.2401,8.2659,8.1971,8.2057,65706.0
2020-10-15 10:30:00,9.56,9.6,9.53,9.58,88813.0,8.2143,8.2487,8.1886,8.2315,88813.0
2020-10-15 11:00:00,9.59,9.68,9.58,9.63,129159.0,8.2401,8.3174,8.2315,8.2745,129159.0
2020-10-15 11:30:00,9.63,9.71,9.61,9.65,67514.0,8.2745,8.3432,8.2573,8.2917,67514.0
2020-10-15 12:00:00,9.65,9.68,9.64,9.64,37974.0,8.2917,8.3174,8.2831,8.2831,37974.0
2020-10-15 12:30:00,9.64,9.67,9.64,9.67,46649.0,8.2831,8.3088,8.2831,8.3088,46649.0
2020-10-15 13:00:00,9.67,9.76,9.66,9.75,78930.0,8.3088,8.3862,8.3003,8.3776,78930.0
2020-10-15 13:30:00,9.75,9.77,9.71,9.72,91073.0,8.3776,8.3948,8.3432,8.3518,91073.0
2020-10-15 14:00:00,9.72,9.75,9.71,9.75,77818.0,8.3518,8.3776,8.3432,8.3776,77818.0
2020-10-15 14:30:00,9.75,9.78,9.74,9.76,104266.0,8.3776,8.4034,8.369,8.3862,104266.0
2020-10-15 15:00:00,9.76,9.8,9.73,9.76,126639.0,8.3862,8.4205,8.3604,8.3862,126639.0
2020-10-15 15:30:00,9.76,9.79,9.75,9.79,370069.0,8.3862,8.412,8.3776,8.412,370069.0
2020-10-16 09:30:00,9.86,9.89,9.79,9.85,533239.0,8.4721,8.4979,8.412,8.4635,533239.0
2020-10-16 10:00:00,9.85,9.92,9.8,9.92,284228.0,8.4635,8.5237,8.4205,8.5237,284228.0
2020-10-16 10:30:00,9.91,9.99,9.9,9.96,104122.0,8.5151,8.5838,8.5065,8.558,104122.0
2020-10-16 11:00:00,9.96,10.0,9.96,10.0,168917.0,8.558,8.5924,8.558,8.5924,168917.0
2020-10-16 11:30:00,10.0,10.0,9.96,9.97,33385.0,8.5924,8.5924,8.558,8.5666,33385.0
2020-10-16 12:00:00,9.97,10.01,9.97,9.97,68393.0,8.5666,8.601,8.5666,8.5666,68393.0
2020-10-16 12:30:00,9.97,9.98,9.93,9.95,63092.0,8.5666,8.5752,8.5322,8.5494,63092.0
2020-10-16 13:00:00,9.95,9.96,9.89,9.9,67928.0,8.5494,8.558,8.4979,8.5065,67928.0
2020-10-16 13:30:00,9.9,9.9,9.84,9.87,206700.0,8.5065,8.5065,8.4549,8.4807,206700.0
2020-10-16 14:00:00,9.88,9.93,9.86,9.91,106778.0,8.4893,8.5322,8.4721,8.5151,106778.0
2020-10-16 14:30:00,9.91,9.92,9.87,9.91,99447.0,8.5151,8.5237,8.4807,8.5151,99447.0
2020-10-16 15:00:00,9.9,9.91,9.85,9.87,122897.0,8.5065,8.5151,8.4635,8.4807,122897.0
2020-10-16 15:30:00,9.87,9.87,9.8,9.82,592407.0,8.4807,8.4807,8.4205,8.4377,592407.0
2020-10-19 09:30:00,10.04,10.11,9.94,10.09,456282.0,8.6268,8.6869,8.5408,8.6697,456282.0
2020-10-19 10:00:00,10.09,10.22,10.07,10.19,288571.0,8.6697,8.7814,8.6525,8.7556,288571.0
2020-10-19 10:30:00,10.19,10.36,10.19,10.33,199565.0,8.7556,8.9017,8.7556,8.8759,199565.0
2020-10-19 11:00:00,10.32,10.34,10.23,10.27,237234.0,8.8674,8.8845,8.79,8.8244,237234.0
2020-10-19 11:30:00,10.27,10.32,10.22,10.31,160690.0,8.8244,8.8674,8.7814,8.8588,160690.0
2020-10-19 12:00:00,10.31,10.34,10.3,10.33,58503.0,8.8588,8.8845,8.8502,8.8759,58503.0
2020-10-19 12:30:00,10.33,10.33,10.26,10.27,60328.0,8.8759,8.8759,8.8158,8.8244,60328.0
2020-10-19 13:00:00,10.27,10.27,10.16,10.19,190637.0,8.8244,8.8244,8.7299,8.7556,190637.0
2020-10-19 13:30:00,10.19,10.19,10.13,10.18,113689.0,8.7556,8.7556,8.7041,8.7471,113689.0
2020-10-19 14:00:00,10.17,10.21,10.16,10.21,71842.0,8.7385,8.7728,8.7299,8.7728,71842.0
2020-10-19 14:30:00,10.2,10.21,10.1,10.1,97174.0,8.7642,8.7728,8.6783,8.6783,97174.0
2020-10-19 15:00:00,10.11,10.12,10.07,10.1,133643.0,8.6869,8.6955,8.6525,8.6783,133643.0
2020-10-19 15:30:00,10.1,10.14,10.08,10.1,475799.0,8.6783,8.7127,8.6611,8.6783,475799.0
2020-10-20 09:30:00,10.35,10.51,10.34,10.47,150179.0,8.8931,9.0306,8.8845,8.9962,150179.0
2020-10-20 10:00:00,10.46,10.46,10.36,10.39,110290.0,8.9876,8.9876,8.9017,8.9275,110290.0
2020-10-20 10:30:00,10.39,10.57,10.38,10.56,119370.0,8.9275,9.0822,8.9189,9.0736,119370.0
2020-10-20 11:00:00,10.55,10.57,10.48,10.53,246941.0,9.065,9.0822,9.0048,9.0478,246941.0
2020-10-20 11:30:00,10.54,10.54,10.43,10.45,109275.0,9.0564,9.0564,8.9619,8.9791,109275.0
2020-10-20 12:00:00,10.45,10.48,10.42,10.43,64626.0,8.9791,9.0048,8.9533,8.9619,64626.0
2020-10-20 12:30:00,10.43,10.5,10.43,10.48,37901.0,8.9619,9.022,8.9619,9.0048,37901.0
2020-10-20 13:00:00,10.48,10.51,10.45,10.5,95724.0,9.0048,9.0306,8.9791,9.022,95724.0
2020-10-20 13:30:00,10.5,10.52,10.47,10.52,55304.0,9.022,9.0392,8.9962,9.0392,55304.0
2020-10-20 14:00:00,10.53,10.56,10.5,10.54,54845.0,9.0478,9.0736,9.022,9.0564,54845.0
2020-10-20 14:30:00,10.54,10.56,10.51,10.53,56178.0,9.0564,9.0736,9.0306,9.0478,56178.0
2020-10-20 15:00:00,10.53,10.54,10.47,10.51,107546.0,9.0478,9.0564,8.9962,9.0306,107546.0
2020-10-20 15:30:00,10.5,10.53,10.46,10.5,304702.0,9.022,9.0478,8.9876,9.022,304702.0
2020-10-21 09:30:00,10.32,10.35,10.24,10.35,162286.0,8.8674,8.8931,8.7986,8.8931,162286.0
2020-10-21 10:00:00,10.34,10.43,10.32,10.42,68107.0,8.8845,8.9619,8.8674,8.9533,68107.0
2020-10-21 10:30:00,10.4,10.47,10.35,10.36,115810.0,8.9361,8.9962,8.8931,8.9017,115810.0
2020-10-21 11:00:00,10.36,10.37,10.29,10.32,137393.0,8.9017,8.9103,8.8416,8.8674,137393.0
2020-10-21 11:30:00,10.33,10.36,10.32,10.35,56117.0,8.8759,8.9017,8.8674,8.8931,56117.0
2020-10-21 12:00:00,10.36,10.4,10.33,10.37,32455.0,8.9017,8.9361,8.8759,8.9103,32455.0
2020-10-21 12:30:00,10.36,10.37,10.31,10.33,29971.0,8.9017,8.9103,8.8588,8.8759,29971.0
2020-10-21 13:00:00,10.33,10.34,10.22,10.23,46356.0,8.8759,8.8845,8.7814,8.79,46356.0
2020-10-21 13:30:00,10.24,10.28,10.21,10.21,81384.0,8.7986,8.833,8.7728,8.7728,81384.0
2020-10-21 14:00:00,10.21,10.26,10.21,10.24,44673.0,8.7728,8.8158,8.7728,8.7986,44673.0
2020-10-21 14:30:00,10.24,10.27,10.23,10.26,42222.0,8.7986,8.8244,8.79,8.8158,42222.0
2020-10-21 15:00:00,10.26,10.27,10.21,10.22,110684.0,8.8158,8.8244,8.7728,8.7814,110684.0
2020-10-21 15:30:00,10.22,10.23,10.18,10.18,357822.0,8.7814,8.79,8.7471,8.7471,357822.0
2020-10-22 09:30:00,10.11,10.26,10.11,10.25,179448.0,8.6869,8.8158,8.6869,8.8072,179448.0
2020-10-22 10:00:00,10.25,10.29,10.16,10.18,142628.0,8.8072,8.8416,8.7299,8.7471,142628.0
2020-10-22 10:30:00,10.18,10.34,10.17,10.33,140079.0,8.7471,8.8845,8.7385,8.8759,140079.0
2020-10-22 11:00:00,10.33,10.38,10.28,10.37,141021.0,8.8759,8.9189,8.833,8.9103,141021.0
2020-10-22 11:30:00,10.38,10.38,10.28,10.29,84391.0,8.9189,8.9189,8.833,8.8416,84391.0
2020-10-22 12:00:00,10.29,10.37,10.26,10.37,71883.0,8.8416,8.9103,8.8158,8.9103,71883.0
2020-10-22 12:30:00,10.37,10.4,10.34,10.37,74504.0,8.9103,8.9361,8.8845,8.9103,74504.0
2020-10-22 13:00:00,10.37,10.38,10.32,10.33,134098.0,8.9103,8.9189,8.8674,8.8759,134098.0
2020-10-22 13:30:00,10.32,10.37,10.32,10.37,93156.0,8.8674,8.9103,8.8674,8.9103,93156.0
2020-10-22 14:00:00,10.37,10.4,10.34,10.38,135510.0,8.9103,8.9361,8.8845,8.9189,135510.0
2020-10-22 14:30:00,10.38,10.38,10.34,10.34,126380.0,8.9189,8.9189,8.8845,8.8845,126380.0
2020-10-22 15:00:00,10.34,10.43,10.34,10.42,210643.0,8.8845,8.9619,8.8845,8.9533,210643.0
2020-10-22 15:30:00,10.42,10.45,10.4,10.41,357448.0,8.9533,8.9791,8.9361,8.9447,357448.0
2020-10-23 09:30:00,10.49,10.54,10.44,10.46,237273.0,9.0134,9.0564,8.9705,8.9876,237273.0
2020-10-23 10:00:00,10.47,10.54,10.4,10.44,157513.0,8.9962,9.0564,8.9361,8.9705,157513.0
2020-10-23 10:30:00,10.45,10.52,10.44,10.44,118001.0,8.9791,9.0392,8.9705,8.9705,118001.0
2020-10-23 11:00:00,10.44,10.47,10.41,10.44,123166.0,8.9705,8.9962,8.9447,8.9705,123166.0
2020-10-23 11:30:00,10.45,10.5,10.4,10.4,78525.0,8.9791,9.022,8.9361,8.9361,78525.0
2020-10-23 12:00:00,10.4,10.43,10.35,10.42,120420.0,8.9361,8.9619,8.8931,8.9533,120420.0
2020-10-23 12:30:00,10.42,10.43,10.38,10.39,41075.0,8.9533,8.9619,8.9189,8.9275,41075.0
2020-10-23 13:00:00,10.39,10.4,10.34,10.36,110157.0,8.9275,8.9361,8.8845,8.9017,110157.0
2020-10-23 13:30:00,10.36,10.37,10.31,10.34,72148.0,8.9017,8.9103,8.8588,8.8845,72148.0
2020-10-23 14:00:00,10.33,10.34,10.29,10.32,90199.0,8.8759,8.8845,8.8416,8.8674,90199.0
2020-10-23 14:30:00,10.33,10.35,10.32,10.34,46963.0,8.8759,8.8931,8.8674,8.8845,46963.0
2020-10-23 15:00:00,10.34,10.35,10.31,10.33,95102.0,8.8845,8.8931,8.8588,8.8759,95102.0
2020-10-23 15:30:00,10.34,10.38,10.33,10.38,248222.0,8.8845,8.9189,8.8759,8.9189,248222.0
2020-10-26 09:30:00,10.2,10.23,10.1,10.18,196667.0,8.7642,8.79,8.6783,8.7471,196667.0
2020-10-26 10:00:00,10.19,10.21,10.13,10.14,107053.0,8.7556,8.7728,8.7041,8.7127,107053.0
2020-10-26 10:30:00,10.15,10.19,10.11,10.15,111004.0,8.7213,8.7556,8.6869,8.7213,111004.0
2020-10-26 11:00:00,10.16,10.17,10.09,10.17,218572.0,8.7299,8.7385,8.6697,8.7385,218572.0
2020-10-26 11:30:00,10.17,10.19,10.13,10.17,108303.0,8.7385,8.7556,8.7041,8.7385,108303.0
2020-10-26 12:00:00,10.16,10.18,10.12,10.14,88356.0,8.7299,8.7471,8.6955,8.7127,88356.0
2020-10-26 12:30:00,10.14,10.15,10.1,10.13,61270.0,8.7127,8.7213,8.6783,8.7041,61270.0
2020-10-26 13:00:00,10.13,10.14,10.05,10.05,48256.0,8.7041,8.7127,8.6354,8.6354,48256.0
2020-10-26 13:30:00,10.05,10.1,10.03,10.1,51850.0,8.6354,8.6783,8.6182,8.6783,51850.0
2020-10-26 14:00:00,10.09,10.17,10.09,10.13,66291.0,8.6697,8.7385,8.6697,8.7041,66291.0
2020-10-26 14:30:00,10.13,10.14,10.09,10.09,47605.0,8.7041,8.7127,8.6697,8.6697,47605.0
2020-10-26 15:00:00,10.09,10.14,10.07,10.13,64879.0,8.6697,8.7127,8.6525,8.7041,64879.0
2020-10-26 15:30:00,10.13,10.15,10.09,10.14,160820.0,8.7041,8.7213,8.6697,8.7127,160820.0
2020-10-27 09:30:00,9.98,10.01,9.91,9.98,282585.0,8.5752,8.601,8.5151,8.5752,282585.0
2020-10-27 10:00:00,9.99,10.01,9.93,9.95,88082.0,8.5838,8.601,8.5322,8.5494,88082.0
2020-10-27 10:30:00,9.96,10.0,9.93,9.93,122875.0,8.558,8.5924,8.5322,8.5322,122875.0
2020-10-27 11:00:00,9.93,9.96,9.89,9.92,127953.0,8.5322,8.558,8.4979,8.5237,127953.0
2020-10-27 11:30:00,9.93,9.93,9.89,9.9,92814.0,8.5322,8.5322,8.4979,8.5065,92814.0
2020-10-27 12:00:00,9.91,9.92,9.87,9.9,123052.0,8.5151,8.5237,8.4807,8.5065,123052.0
2020-10-27 12:30:00,9.89,9.9,9.83,9.84,43612.0,8.4979,8.5065,8.4463,8.4549,43612.0
2020-10-27 13:00:00,9.83,9.91,9.83,9.91,62854.0,8.4463,8.5151,8.4463,8.5151,62854.0
2020-10-27 13:30:00,9.92,9.95,9.91,9.95,60978.0,8.5237,8.5494,8.5151,8.5494,60978.0
2020-10-27 14:00:00,9.95,9.96,9.92,9.95,82322.0,8.5494,8.558,8.5237,8.5494,82322.0
2020-10-27 14:30:00,9.96,9.99,9.92,9.94,78763.0,8.558,8.5838,8.5237,8.5408,78763.0
2020-10-27 15:00:00,9.94,9.97,9.93,9.95,87319.0,8.5408,8.5666,8.5322,8.5494,87319.0
2020-10-27 15:30:00,9.95,9.95,9.89,9.89,244580.0,8.5494,8.5494,8.4979,8.4979,244580.0
2020-10-28 09:30:00,9.49,9.58,9.46,9.48,165151.0,8.1542,8.2315,8.1284,8.1456,165151.0
2020-10-28 10:00:00,9.47,9.5,9.39,9.4,237144.0,8.137,8.1628,8.0683,8.0769,237144.0
2020-10-28 10:30:00,9.41,9.44,9.35,9.37,234847.0,8.0854,8.1112,8.0339,8.0511,234847.0
2020-10-28 11:00:00,9.37,9.43,9.35,9.42,136862.0,8.0511,8.1026,8.0339,8.094,136862.0
2020-10-28 11:30:00,9.42,9.54,9.39,9.52,93971.0,8.094,8.1971,8.0683,8.18,93971.0
2020-10-28 12:00:00,9.52,9.58,9.49,9.5,125785.0,8.18,8.2315,8.1542,8.1628,125785.0
2020-10-28 12:30:00,9.5,9.52,9.47,9.47,79628.0,8.1628,8.18,8.137,8.137,79628.0
2020-10-28 13:00:00,9.47,9.49,9.43,9.47,54342.0,8.137,8.1542,8.1026,8.137,54342.0
2020-10-28 13:30:00,9.47,9.52,9.45,9.51,65295.0,8.137,8.18,8.1198,8.1714,65295.0
2020-10-28 14:00:00,9.5,9.5,9.43,9.47,67760.0,8.1628,8.1628,8.1026,8.137,67760.0
2020-10-28 14:30:00,9.47,9.49,9.44,9.47,91002.0,8.137,8.1542,8.1112,8.137,91002.0
2020-10-28 15:00:00,9.47,9.48,9.43,9.46,119562.0,8.137,8.1456,8.1026,8.1284,119562.0
2020-10-28 15:30:00,9.46,9.48,9.38,9.38,278205.0,8.1284,8.1456,8.0597,8.0597,278205.0
2020-10-29 09:30:00,9.01,9.11,8.91,9.08,610126.0,7.7417,7.8277,7.6558,7.8019,610126.0
2020-10-29 10:00:00,9.07,9.19,9.06,9.19,219670.0,7.7933,7.8964,7.7847,7.8964,219670.0
2020-10-29 10:30:00,9.19,9.24,9.12,9.14,255617.0,7.8964,7.9394,7.8363,7.8534,255617.0
2020-10-29 11:00:00,9.13,9.14,9.05,9.05,171588.0,7.8449,7.8534,7.7761,7.7761,171588.0
2020-10-29 11:30:00,9.05,9.05,8.94,8.96,173242.0,7.7761,7.7761,7.6816,7.6988,173242.0
2020-10-29 12:00:00,8.97,8.99,8.9,8.91,212484.0,7.7074,7.7246,7.6472,7.6558,212484.0
2020-10-29 12:30:00,8.92,8.96,8.91,8.93,216863.0,7.6644,7.6988,7.6558,7.673,216863.0
2020-10-29 13:00:00,8.93,8.93,8.86,8.89,119008.0,7.673,7.673,7.6129,7.6386,119008.0
2020-10-29 13:30:00,8.89,8.98,8.89,8.97,158107.0,7.6386,7.716,7.6386,7.7074,158107.0
2020-10-29 14:00:00,8.97,9.08,8.96,9.05,300830.0,7.7074,7.8019,7.6988,7.7761,300830.0
2020-10-29 14:30:00,9.05,9.07,9.01,9.04,191768.0,7.7761,7.7933,7.7417,7.7675,191768.0
2020-10-29 15:00:00,9.04,9.08,9.02,9.08,154094.0,7.7675,7.8019,7.7503,7.8019,154094.0
2020-10-29 15:30:00,9.08,9.16,9.06,9.15,695755.0,7.8019,7.8706,7.7847,7.862,695755.0
2020-10-30 09:30:00,9.24,9.34,9.21,9.33,329722.0,7.9394,8.0253,7.9136,8.0167,329722.0
2020-10-30 10:00:00,9.33,9.35,9.26,9.29,162903.0,8.0167,8.0339,7.9566,7.9823,162903.0
2020-10-30 10:30:00,9.29,9.34,9.23,9.25,165429.0,7.9823,8.0253,7.9308,7.948,165429.0
2020-10-30 11:00:00,9.25,9.42,9.25,9.38,190168.0,7.948,8.094,7.948,8.0597,190168.0
2020-10-30 11:30:00,9.38,9.47,9.35,9.46,160905.0,8.0597,8.137,8.0339,8.1284,160905.0
2020-10-30 12:00:00,9.46,9.5,9.41,9.44,196923.0,8.1284,8.1628,8.0854,8.1112,196923.0
2020-10-30 12:30:00,9.44,9.46,9.37,9.38,154518.0,8.1112,8.1284,8.0511,8.0597,154518.0
2020-10-30 13:00:00,9.38,9.42,9.37,9.41,71485.0,8.0597,8.094,8.0511,8.0854,71485.0
2020-10-30 13:30:00,9.41,9.46,9.35,9.46,122707.0,8.0854,8.1284,8.0339,8.1284,122707.0
2020-10-30 14:00:00,9.45,9.56,9.45,9.5,114264.0,8.1198,8.2143,8.1198,8.1628,114264.0
2020-10-30 14:30:00,9.49,9.54,9.46,9.52,118106.0,8.1542,8.1971,8.1284,8.18,118106.0
2020-10-30 15:00:00,9.51,9.55,9.5,9.52,148633.0,8.1714,8.2057,8.1628,8.18,148633.0
2020-10-30 15:30:00,9.52,9.57,9.47,9.56,413601.0,8.18,8.2229,8.137,8.2143,413601.0
2020-11-02 09:30:00,9.88,9.88,9.68,9.8,314183.0,8.4893,8.4893,8.3174,8.4205,314183.0
2020-11-02 10:00:00,9.8,9.87,9.77,9.87,149768.0,8.4205,8.4807,8.3948,8.4807,149768.0
2020-11-02 10:30:00,9.86,9.89,9.81,9.88,80037.0,8.4721,8.4979,8.4291,8.4893,80037.0
2020-11-02 11:00:00,9.88,9.97,9.86,9.96,108489.0,8.4893,8.5666,8.4721,8.558,108489.0
2020-11-02 11:30:00,9.96,10.02,9.95,10.01,74858.0,8.558,8.6096,8.5494,8.601,74858.0
2020-11-02 12:00:00,10.02,10.05,10.01,10.05,63655.0,8.6096,8.6354,8.601,8.6354,63655.0
2020-11-02 12:30:00,10.05,10.07,9.97,10.02,86108.0,8.6354,8.6525,8.5666,8.6096,86108.0
2020-11-02 13:00:00,10.02,10.03,9.98,10.0,54602.0,8.6096,8.6182,8.5752,8.5924,54602.0
2020-11-02 13:30:00,10.0,10.02,9.96,9.97,196406.0,8.5924,8.6096,8.558,8.5666,196406.0
2020-11-02 14:00:00,9.96,10.07,9.95,10.07,113389.0,8.558,8.6525,8.5494,8.6525,113389.0
2020-11-02 14:30:00,10.07,10.13,10.05,10.08,97063.0,8.6525,8.7041,8.6354,8.6611,97063.0
2020-11-02 15:00:00,10.09,10.12,10.07,10.09,76003.0,8.6697,8.6955,8.6525,8.6697,76003.0
2020-11-02 15:30:00,10.09,10.11,10.04,10.05,266662.0,8.6697,8.6869,8.6268,8.6354,266662.0
2020-11-03 09:30:00,10.22,10.33,10.19,10.3,209570.0,8.7814,8.8759,8.7556,8.8502,209570.0
2020-11-03 10:00:00,10.3,10.32,10.15,10.17,198256.0,8.8502,8.8674,8.7213,8.7385,198256.0
2020-11-03 10:30:00,10.17,10.25,10.15,10.24,137843.0,8.7385,8.8072,8.7213,8.7986,137843.0
2020-11-03 11:00:00,10.23,10.31,10.21,10.28,276273.0,8.79,8.8588,8.7728,8.833,276273.0
2020-11-03 11:30:00,10.28,10.28,10.24,10.28,98951.0,8.833,8.833,8.7986,8.833,98951.0
2020-11-03 12:00:00,10.28,10.34,10.26,10.27,80296.0,8.833,8.8845,8.8158,8.8244,80296.0
2020-11-03 12:30:00,10.27,10.27,10.19,10.2,55114.0,8.8244,8.8244,8.7556,8.7642,55114.0
2020-11-03 13:00:00,10.2,10.22,10.18,10.2,80420.0,8.7642,8.7814,8.7471,8.7642,80420.0
2020-11-03 13:30:00,10.21,10.21,10.16,10.21,78123.0,8.7728,8.7728,8.7299,8.7728,78123.0
2020-11-03 14:00:00,10.2,10.27,10.2,10.23,69408.0,8.7642,8.8244,8.7642,8.79,69408.0
2020-11-03 14:30:00,10.22,10.28,10.22,10.27,58773.0,8.7814,8.833,8.7814,8.8244,58773.0
2020-11-03 15:00:00,10.27,10.27,10.2,10.24,111398.0,8.8244,8.8244,8.7642,8.7986,111398.0
2020-11-03 15:30:00,10.24,10.33,10.24,10.31,231332.0,8.7986,8.8759,8.7986,8.8588,231332.0
2020-11-04 09:30:00,10.28,10.28,10.02,10.18,369321.0,8.833,8.833,8.6096,8.7471,369321.0
2020-11-04 10:00:00,10.19,10.25,10.13,10.24,199229.0,8.7556,8.8072,8.7041,8.7986,199229.0
2020-11-04 10:30:00,10.24,10.39,10.19,10.38,316496.0,8.7986,8.9275,8.7556,8.9189,316496.0
2020-11-04 11:00:00,10.38,10.41,10.31,10.4,472983.0,8.9189,8.9447,8.8588,8.9361,472983.0
2020-11-04 11:30:00,10.39,10.42,10.37,10.41,146136.0,8.9275,8.9533,8.9103,8.9447,146136.0
2020-11-04 12:00:00,10.41,10.51,10.4,10.49,174834.0,8.9447,9.0306,8.9361,9.0134,174834.0
2020-11-04 12:30:00,10.49,10.55,10.48,10.49,120448.0,9.0134,9.065,9.0048,9.0134,120448.0
2020-11-04 13:00:00,10.49,10.5,10.42,10.44,57188.0,9.0134,9.022,8.9533,8.9705,57188.0
2020-11-04 13:30:00,10.44,10.45,10.39,10.41,53011.0,8.9705,8.9791,8.9275,8.9447,53011.0
2020-11-04 14:00:00,10.41,10.42,10.36,10.37,75219.0,8.9447,8.9533,8.9017,8.9103,75219.0
2020-11-04 14:30:00,10.38,10.39,10.32,10.35,130892.0,8.9189,8.9275,8.8674,8.8931,130892.0
2020-11-04 15:00:00,10.35,10.36,10.29,10.3,152969.0,8.8931,8.9017,8.8416,8.8502,152969.0
2020-11-04 15:30:00,10.3,10.36,10.24,10.24,524611.0,8.8502,8.9017,8.7986,8.7986,524611.0
2020-11-05 09:30:00,11.82,12.03,11.77,11.88,956577.0,10.1562,10.3367,10.1132,10.2078,956577.0
2020-11-05 10:00:00,11.88,12.0,11.82,11.93,347906.0,10.2078,10.3109,10.1562,10.2507,347906.0
2020-11-05 10:30:00,11.92,11.96,11.86,11.95,309092.0,10.2421,10.2765,10.1906,10.2679,309092.0
2020-11-05 11:00:00,11.95,11.96,11.82,11.92,192858.0,10.2679,10.2765,10.1562,10.2421,192858.0
2020-11-05 11:30:00,11.92,12.11,11.9,12.04,278422.0,10.2421,10.4054,10.2249,10.3452,278422.0
2020-11-05 12:00:00,12.04,12.05,12.0,12.01,112087.0,10.3452,10.3538,10.3109,10.3195,112087.0
2020-11-05 12:30:00,12.02,12.08,12.0,12.05,236254.0,10.3281,10.3796,10.3109,10.3538,236254.0
2020-11-05 13:00:00,12.05,12.14,12.05,12.14,155289.0,10.3538,10.4312,10.3538,10.4312,155289.0
2020-11-05 13:30:00,12.14,12.27,12.14,12.26,400522.0,10.4312,10.5429,10.4312,10.5343,400522.0
2020-11-05 14:00:00,12.25,12.34,12.2,12.21,416621.0,10.5257,10.603,10.4827,10.4913,416621.0
2020-11-05 14:30:00,12.21,12.23,12.04,12.09,176780.0,10.4913,10.5085,10.3452,10.3882,176780.0
2020-11-05 15:00:00,12.09,12.09,12.0,12.03,185686.0,10.3882,10.3882,10.3109,10.3367,185686.0
2020-11-05 15:30:00,12.03,12.03,11.96,11.97,492269.0,10.3367,10.3367,10.2765,10.2851,492269.0
2020-11-06 09:30:00,12.23,12.31,12.13,12.13,467231.0,10.5085,10.5772,10.4226,10.4226,467231.0
2020-11-06 10:00:00,12.13,12.2,12.08,12.15,285079.0,10.4226,10.4827,10.3796,10.4398,285079.0
2020-11-06 10:30:00,12.14,12.14,11.9,11.98,201749.0,10.4312,10.4312,10.2249,10.2937,201749.0
2020-11-06 11:00:00,11.98,12.02,11.88,11.91,210424.0,10.2937,10.3281,10.2078,10.2335,210424.0
2020-11-06 11:30:00,11.91,11.94,11.79,11.8,235101.0,10.2335,10.2593,10.1304,10.139,235101.0
2020-11-06 12:00:00,11.8,11.89,11.79,11.88,148754.0,10.139,10.2164,10.1304,10.2078,148754.0
2020-11-06 12:30:00,11.89,11.89,11.81,11.82,121539.0,10.2164,10.2164,10.1476,10.1562,121539.0
2020-11-06 13:00:00,11.82,11.84,11.78,11.79,134262.0,10.1562,10.1734,10.1218,10.1304,134262.0
2020-11-06 13:30:00,11.79,11.81,11.77,11.79,78506.0,10.1304,10.1476,10.1132,10.1304,78506.0
2020-11-06 14:00:00,11.79,11.89,11.78,11.88,203144.0,10.1304,10.2164,10.1218,10.2078,203144.0
2020-11-06 14:30:00,11.88,11.89,11.85,11.89,98455.0,10.2078,10.2164,10.182,10.2164,98455.0
2020-11-06 15:00:00,11.89,11.89,11.82,11.85,172551.0,10.2164,10.2164,10.1562,10.182,172551.0
2020-11-06 15:30:00,11.85,11.9,11.81,11.81,482238.0,10.182,10.2249,10.1476,10.1476,482238.0
2020-11-09 09:30:00,13.02,13.19,12.87,12.89,1095046.0,11.1873,11.3334,11.0584,11.0756,1095046.0
2020-11-09 10:00:00,12.89,13.02,12.89,12.93,313950.0,11.0756,11.1873,11.0756,11.11,313950.0
2020-11-09 10:30:00,12.93,12.97,12.82,12.88,303523.0,11.11,11.1443,11.0154,11.067,303523.0
2020-11-09 11:00:00,12.88,13.0,12.86,13.0,154822.0,11.067,11.1701,11.0498,11.1701,154822.0
2020-11-09 11:30:00,13.01,13.04,12.96,13.03,97310.0,11.1787,11.2045,11.1357,11.1959,97310.0
2020-11-09 12:00:00,13.03,13.23,13.02,13.23,130700.0,11.1959,11.3677,11.1873,11.3677,130700.0
2020-11-09 12:30:00,13.22,13.24,13.17,13.17,123536.0,11.3591,11.3763,11.3162,11.3162,123536.0
2020-11-09 13:00:00,13.18,13.31,13.17,13.31,119647.0,11.3248,11.4365,11.3162,11.4365,119647.0
2020-11-09 13:30:00,13.31,13.33,13.22,13.33,123073.0,11.4365,11.4537,11.3591,11.4537,123073.0
2020-11-09 14:00:00,13.33,13.35,13.22,13.23,164469.0,11.4537,11.4708,11.3591,11.3677,164469.0
2020-11-09 14:30:00,13.22,13.23,13.14,13.18,134658.0,11.3591,11.3677,11.2904,11.3248,134658.0
2020-11-09 15:00:00,13.18,13.26,13.18,13.24,170029.0,11.3248,11.3935,11.3248,11.3763,170029.0
2020-11-09 15:30:00,13.24,13.29,13.12,13.13,490907.0,11.3763,11.4193,11.2732,11.2818,490907.0
2020-11-10 09:30:00,13.3,13.35,13.13,13.29,392487.0,11.4279,11.4708,11.2818,11.4193,392487.0
2020-11-10 10:00:00,13.29,13.31,13.2,13.26,197597.0,11.4193,11.4365,11.342,11.3935,197597.0
2020-11-10 10:30:00,13.25,13.26,13.03,13.1,234228.0,11.3849,11.3935,11.1959,11.256,234228.0
2020-11-10 11:00:00,13.09,13.21,13.08,13.21,230297.0,11.2474,11.3506,11.2389,11.3506,230297.0
2020-11-10 11:30:00,13.2,13.21,13.1,13.17,81612.0,11.342,11.3506,11.256,11.3162,81612.0
2020-11-10 12:00:00,13.16,13.17,13.11,13.16,122960.0,11.3076,11.3162,11.2646,11.3076,122960.0
2020-11-10 12:30:00,13.17,13.17,13.08,13.09,149777.0,11.3162,11.3162,11.2389,11.2474,149777.0
2020-11-10 13:00:00,13.09,13.09,12.93,12.94,188530.0,11.2474,11.2474,11.11,11.1186,188530.0
2020-11-10 13:30:00,12.94,12.96,12.87,12.9,238060.0,11.1186,11.1357,11.0584,11.0842,238060.0
2020-11-10 14:00:00,12.9,12.93,12.87,12.89,113140.0,11.0842,11.11,11.0584,11.0756,113140.0
2020-11-10 14:30:00,12.88,12.91,12.85,12.9,113786.0,11.067,11.0928,11.0412,11.0842,113786.0
2020-11-10 15:00:00,12.9,12.95,12.88,12.94,167750.0,11.0842,11.1272,11.067,11.1186,167750.0
2020-11-10 15:30:00,12.93,13.03,12.92,13.02,453076.0,11.11,11.1959,11.1014,11.1873,453076.0
2020-11-11 09:30:00,13.04,13.15,12.97,13.02,390102.0,11.2045,11.299,11.1443,11.1873,390102.0
2020-11-11 10:00:00,13.02,13.07,12.95,13.05,227129.0,11.1873,11.2303,11.1272,11.2131,227129.0
2020-11-11 10:30:00,13.05,13.14,13.04,13.09,199792.0,11.2131,11.2904,11.2045,11.2474,199792.0
2020-11-11 11:00:00,13.08,13.19,13.07,13.19,283438.0,11.2389,11.3334,11.2303,11.3334,283438.0
2020-11-11 11:30:00,13.19,13.19,13.07,13.09,78029.0,11.3334,11.3334,11.2303,11.2474,78029.0
2020-11-11 12:00:00,13.08,13.09,13.0,13.0,83976.0,11.2389,11.2474,11.1701,11.1701,83976.0
2020-11-11 12:30:00,13.0,13.08,12.99,13.05,64498.0,11.1701,11.2389,11.1615,11.2131,64498.0
2020-11-11 13:00:00,13.06,13.06,12.99,13.02,89433.0,11.2217,11.2217,11.1615,11.1873,89433.0
2020-11-11 13:30:00,13.01,13.07,13.0,13.01,85957.0,11.1787,11.2303,11.1701,11.1787,85957.0
2020-11-11 14:00:00,13.02,13.02,12.94,12.95,70646.0,11.1873,11.1873,11.1186,11.1272,70646.0
2020-11-11 14:30:00,12.96,12.97,12.92,12.94,175537.0,11.1357,11.1443,11.1014,11.1186,175537.0
2020-11-11 15:00:00,12.94,12.95,12.88,12.88,223821.0,11.1186,11.1272,11.067,11.067,223821.0
2020-11-11 15:30:00,12.88,13.04,12.87,12.98,689889.0,11.067,11.2045,11.0584,11.1529,689889.0
2020-11-12 09:30:00,13.0,13.12,12.93,13.12,213483.0,11.1701,11.2732,11.11,11.2732,213483.0
2020-11-12 10:00:00,13.12,13.23,13.11,13.21,75881.0,11.2732,11.3677,11.2646,11.3506,75881.0
2020-11-12 10:30:00,13.23,13.29,13.22,13.26,97551.0,11.3677,11.4193,11.3591,11.3935,97551.0
2020-11-12 11:00:00,13.25,13.28,13.16,13.26,123209.0,11.3849,11.4107,11.3076,11.3935,123209.0
2020-11-12 11:30:00,13.26,13.27,13.21,13.23,128009.0,11.3935,11.4021,11.3506,11.3677,128009.0
2020-11-12 12:00:00,13.23,13.27,13.21,13.23,51797.0,11.3677,11.4021,11.3506,11.3677,51797.0
2020-11-12 12:30:00,13.22,13.23,13.09,13.13,90329.0,11.3591,11.3677,11.2474,11.2818,90329.0
2020-11-12 13:00:00,13.13,13.14,13.07,13.09,130667.0,11.2818,11.2904,11.2303,11.2474,130667.0
2020-11-12 13:30:00,13.09,13.16,13.09,13.15,102159.0,11.2474,11.3076,11.2474,11.299,102159.0
2020-11-12 14:00:00,13.16,13.19,13.1,13.13,99330.0,11.3076,11.3334,11.256,11.2818,99330.0
2020-11-12 14:30:00,13.13,13.16,13.1,13.12,110193.0,11.2818,11.3076,11.256,11.2732,110193.0
2020-11-12 15:00:00,13.12,13.18,13.07,13.15,136773.0,11.2732,11.3248,11.2303,11.299,136773.0
2020-11-12 15:30:00,13.16,13.16,13.04,13.09,412385.0,11.3076,11.3076,11.2045,11.2474,412385.0
2020-11-13 09:30:00,13.4,13.56,13.38,13.52,643728.0,11.5138,11.6513,11.4966,11.6169,643728.0
2020-11-13 10:00:00,13.53,13.56,13.48,13.54,365661.0,11.6255,11.6513,11.5825,11.6341,365661.0
2020-11-13 10:30:00,13.55,13.55,13.47,13.52,188213.0,11.6427,11.6427,11.574,11.6169,188213.0
2020-11-13 11:00:00,13.52,13.54,13.48,13.49,176130.0,11.6169,11.6341,11.5825,11.5911,176130.0
2020-11-13 11:30:00,13.49,13.53,13.46,13.46,46646.0,11.5911,11.6255,11.5654,11.5654,46646.0
2020-11-13 12:00:00,13.47,13.5,13.44,13.5,38678.0,11.574,11.5997,11.5482,11.5997,38678.0
2020-11-13 12:30:00,13.5,13.53,13.49,13.51,36984.0,11.5997,11.6255,11.5911,11.6083,36984.0
2020-11-13 13:00:00,13.51,13.58,13.5,13.57,35337.0,11.6083,11.6685,11.5997,11.6599,35337.0
2020-11-13 13:30:00,13.57,13.64,13.57,13.58,56852.0,11.6599,11.72,11.6599,11.6685,56852.0
2020-11-13 14:00:00,13.58,13.67,13.57,13.66,49868.0,11.6685,11.7458,11.6599,11.7372,49868.0
2020-11-13 14:30:00,13.67,13.7,13.66,13.7,59225.0,11.7458,11.7716,11.7372,11.7716,59225.0
2020-11-13 15:00:00,13.71,13.72,13.63,13.65,130283.0,11.7802,11.7888,11.7114,11.7286,130283.0
2020-11-13 15:30:00,13.65,13.71,13.65,13.7,190357.0,11.7286,11.7802,11.7286,11.7716,190357.0
2020-11-16 09:30:00,14.63,14.69,14.37,14.47,743488.0,12.5707,12.6222,12.3473,12.4332,743488.0
2020-11-16 10:00:00,14.49,14.57,14.42,14.52,232664.0,12.4504,12.5191,12.3902,12.4762,232664.0
2020-11-16 10:30:00,14.52,14.63,14.5,14.54,194238.0,12.4762,12.5707,12.459,12.4933,194238.0
2020-11-16 11:00:00,14.54,14.59,14.51,14.58,173532.0,12.4933,12.5363,12.4676,12.5277,173532.0
2020-11-16 11:30:00,14.58,14.65,14.52,14.64,107918.0,12.5277,12.5879,12.4762,12.5793,107918.0
2020-11-16 12:00:00,14.65,14.65,14.49,14.49,56980.0,12.5879,12.5879,12.4504,12.4504,56980.0
2020-11-16 12:30:00,14.49,14.55,14.47,14.52,46671.0,12.4504,12.5019,12.4332,12.4762,46671.0
2020-11-16 13:00:00,14.52,14.56,14.51,14.53,54176.0,12.4762,12.5105,12.4676,12.4847,54176.0
2020-11-16 13:30:00,14.52,14.54,14.47,14.51,70131.0,12.4762,12.4933,12.4332,12.4676,70131.0
2020-11-16 14:00:00,14.51,14.61,14.5,14.61,60386.0,12.4676,12.5535,12.459,12.5535,60386.0
2020-11-16 14:30:00,14.61,14.71,14.6,14.69,141999.0,12.5535,12.6394,12.5449,12.6222,141999.0
2020-11-16 15:00:00,14.7,14.7,14.59,14.61,81249.0,12.6308,12.6308,12.5363,12.5535,81249.0
2020-11-16 15:30:00,14.61,14.68,14.61,14.68,273352.0,12.5535,12.6136,12.5535,12.6136,273352.0
2020-11-17 09:30:00,14.57,14.63,14.5,14.53,251595.0,12.5191,12.5707,12.459,12.4847,251595.0
2020-11-17 10:00:00,14.53,14.7,14.52,14.67,114974.0,12.4847,12.6308,12.4762,12.605,114974.0
2020-11-17 10:30:00,14.67,14.81,14.65,14.79,126212.0,12.605,12.7253,12.5879,12.7082,126212.0
2020-11-17 11:00:00,14.79,14.87,14.78,14.86,90003.0,12.7082,12.7769,12.6996,12.7683,90003.0
2020-11-17 11:30:00,14.86,14.88,14.82,14.85,44426.0,12.7683,12.7855,12.7339,12.7597,44426.0
2020-11-17 12:00:00,14.85,14.95,14.83,14.93,52690.0,12.7597,12.8456,12.7425,12.8284,52690.0
2020-11-17 12:30:00,14.93,14.94,14.88,14.89,53153.0,12.8284,12.837,12.7855,12.7941,53153.0
2020-11-17 13:00:00,14.9,14.9,14.86,14.89,32654.0,12.8027,12.8027,12.7683,12.7941,32654.0
2020-11-17 13:30:00,14.88,14.94,14.85,14.89,46333.0,12.7855,12.837,12.7597,12.7941,46333.0
2020-11-17 14:00:00,14.89,14.95,14.89,14.95,43222.0,12.7941,12.8456,12.7941,12.8456,43222.0
2020-11-17 14:30:00,14.95,14.98,14.9,14.98,68245.0,12.8456,12.8714,12.8027,12.8714,68245.0
2020-11-17 15:00:00,14.98,14.98,14.87,14.9,123372.0,12.8714,12.8714,12.7769,12.8027,123372.0
2020-11-17 15:30:00,14.9,14.92,14.86,14.91,291548.0,12.8027,12.8199,12.7683,12.8113,291548.0
2020-11-18 09:30:00,14.96,15.06,14.93,15.04,172232.0,12.8542,12.9401,12.8284,12.923,172232.0
2020-11-18 10:00:00,15.03,15.14,15.02,15.07,119870.0,12.9144,13.0089,12.9058,12.9487,119870.0
2020-11-18 10:30:00,15.07,15.08,14.99,15.02,130481.0,12.9487,12.9573,12.88,12.9058,130481.0
2020-11-18 11:00:00,15.02,15.11,15.01,15.09,66699.0,12.9058,12.9831,12.8972,12.9659,66699.0
2020-11-18 11:30:00,15.09,15.15,15.06,15.12,54624.0,12.9659,13.0175,12.9401,12.9917,54624.0
2020-11-18 12:00:00,15.13,15.14,15.02,15.03,66534.0,13.0003,13.0089,12.9058,12.9144,66534.0
2020-11-18 12:30:00,15.02,15.05,15.0,15.04,46891.0,12.9058,12.9316,12.8886,12.923,46891.0
2020-11-18 13:00:00,15.04,15.06,15.02,15.04,36132.0,12.923,12.9401,12.9058,12.923,36132.0
2020-11-18 13:30:00,15.04,15.09,15.04,15.05,52203.0,12.923,12.9659,12.923,12.9316,52203.0
2020-11-18 14:00:00,15.06,15.09,14.86,14.88,52734.0,12.9401,12.9659,12.7683,12.7855,52734.0
2020-11-18 14:30:00,14.88,14.92,14.85,14.86,81992.0,12.7855,12.8199,12.7597,12.7683,81992.0
2020-11-18 15:00:00,14.87,14.9,14.82,14.83,86967.0,12.7769,12.8027,12.7339,12.7425,86967.0
2020-11-18 15:30:00,14.82,14.83,14.7,14.71,339706.0,12.7339,12.7425,12.6308,12.6394,339706.0
2020-11-19 09:30:00,14.69,14.85,14.61,14.81,400499.0,12.6222,12.7597,12.5535,12.7253,400499.0
2020-11-19 10:00:00,14.8,14.84,14.74,14.76,105620.0,12.7167,12.7511,12.6652,12.6824,105620.0
2020-11-19 10:30:00,14.76,14.86,14.75,14.79,75405.0,12.6824,12.7683,12.6738,12.7082,75405.0
2020-11-19 11:00:00,14.79,14.8,14.72,14.74,94521.0,12.7082,12.7167,12.648,12.6652,94521.0
2020-11-19 11:30:00,14.74,14.8,14.71,14.74,70711.0,12.6652,12.7167,12.6394,12.6652,70711.0
2020-11-19 12:00:00,14.74,14.74,14.69,14.72,21682.0,12.6652,12.6652,12.6222,12.648,21682.0
2020-11-19 12:30:00,14.72,14.73,14.69,14.72,29487.0,12.648,12.6566,12.6222,12.648,29487.0
2020-11-19 13:00:00,14.73,14.77,14.72,14.76,20184.0,12.6566,12.691,12.648,12.6824,20184.0
2020-11-19 13:30:00,14.76,14.82,14.74,14.77,18710.0,12.6824,12.7339,12.6652,12.691,18710.0
2020-11-19 14:00:00,14.77,14.82,14.76,14.77,23846.0,12.691,12.7339,12.6824,12.691,23846.0
2020-11-19 14:30:00,14.77,14.92,14.77,14.92,48238.0,12.691,12.8199,12.691,12.8199,48238.0
2020-11-19 15:00:00,14.92,14.97,14.91,14.96,84837.0,12.8199,12.8628,12.8113,12.8542,84837.0
2020-11-19 15:30:00,14.96,15.01,14.93,15.01,232466.0,12.8542,12.8972,12.8284,12.8972,232466.0
2020-11-20 09:30:00,14.98,15.08,14.93,14.97,255210.0,12.8714,12.9573,12.8284,12.8628,255210.0
2020-11-20 10:00:00,14.98,15.0,14.91,14.93,178870.0,12.8714,12.8886,12.8113,12.8284,178870.0
2020-11-20 10:30:00,14.93,14.94,14.83,14.84,130374.0,12.8284,12.837,12.7425,12.7511,130374.0
2020-11-20 11:00:00,14.84,14.85,14.76,14.76,198285.0,12.7511,12.7597,12.6824,12.6824,198285.0
2020-11-20 11:30:00,14.76,14.82,14.74,14.82,50184.0,12.6824,12.7339,12.6652,12.7339,50184.0
2020-11-20 12:00:00,14.82,14.82,14.73,14.78,53368.0,12.7339,12.7339,12.6566,12.6996,53368.0
2020-11-20 12:30:00,14.77,14.8,14.74,14.79,53832.0,12.691,12.7167,12.6652,12.7082,53832.0
2020-11-20 13:00:00,14.79,14.87,14.78,14.84,55384.0,12.7082,12.7769,12.6996,12.7511,55384.0
2020-11-20 13:30:00,14.84,14.88,14.82,14.86,56087.0,12.7511,12.7855,12.7339,12.7683,56087.0
2020-11-20 14:00:00,14.86,14.86,14.82,14.84,60193.0,12.7683,12.7683,12.7339,12.7511,60193.0
2020-11-20 14:30:00,14.83,14.87,14.8,14.82,63032.0,12.7425,12.7769,12.7167,12.7339,63032.0
2020-11-20 15:00:00,14.82,14.83,14.79,14.79,134829.0,12.7339,12.7425,12.7082,12.7082,134829.0
2020-11-20 15:30:00,14.79,14.82,14.75,14.76,260764.0,12.7082,12.7339,12.6738,12.6824,260764.0
2020-11-23 09:30:00,15.13,15.16,15.06,15.1,142170.0,13.1184,13.1444,13.0577,13.0924,142170.0
2020-11-23 10:00:00,15.1,15.16,15.05,15.11,82211.0,13.0924,13.1444,13.049,13.1011,82211.0
2020-11-23 10:30:00,15.1,15.17,15.1,15.15,55596.0,13.0924,13.1531,13.0924,13.1357,55596.0
2020-11-23 11:00:00,15.15,15.21,15.12,15.19,164584.0,13.1357,13.1878,13.1097,13.1704,164584.0
2020-11-23 11:30:00,15.19,15.22,15.15,15.2,46727.0,13.1704,13.1964,13.1357,13.1791,46727.0
2020-11-23 12:00:00,15.2,15.23,15.18,15.19,42763.0,13.1791,13.2051,13.1618,13.1704,42763.0
2020-11-23 12:30:00,15.19,15.27,15.19,15.23,75892.0,13.1704,13.2398,13.1704,13.2051,75892.0
2020-11-23 13:00:00,15.22,15.24,15.2,15.21,41134.0,13.1964,13.2138,13.1791,13.1878,41134.0
2020-11-23 13:30:00,15.22,15.25,15.22,15.23,14369.0,13.1964,13.2224,13.1964,13.2051,14369.0
2020-11-23 14:00:00,15.23,15.32,15.23,15.3,100060.0,13.2051,13.2831,13.2051,13.2658,100060.0
2020-11-23 14:30:00,15.3,15.38,15.28,15.38,67782.0,13.2658,13.3352,13.2485,13.3352,67782.0
2020-11-23 15:00:00,15.38,15.47,15.38,15.41,104187.0,13.3352,13.4132,13.3352,13.3612,104187.0
2020-11-23 15:30:00,15.41,15.45,15.39,15.4,171246.0,13.3612,13.3959,13.3438,13.3525,171246.0
2020-11-24 09:30:00,16.07,16.28,16.03,16.25,351404.0,13.9334,14.1155,13.8987,14.0895,351404.0
2020-11-24 10:00:00,16.25,16.35,16.24,16.29,182444.0,14.0895,14.1762,14.0808,14.1242,182444.0
2020-11-24 10:30:00,16.29,16.33,16.24,16.28,315231.0,14.1242,14.1589,14.0808,14.1155,315231.0
2020-11-24 11:00:00,16.29,16.3,16.22,16.24,294005.0,14.1242,14.1328,14.0635,14.0808,294005.0
2020-11-24 11:30:00,16.25,16.39,16.21,16.38,125734.0,14.0895,14.2109,14.0548,14.2022,125734.0
2020-11-24 12:00:00,16.38,16.42,16.29,16.34,122981.0,14.2022,14.2369,14.1242,14.1675,122981.0
2020-11-24 12:30:00,16.34,16.44,16.33,16.39,80656.0,14.1675,14.2542,14.1589,14.2109,80656.0
2020-11-24 13:00:00,16.4,16.48,16.4,16.43,66416.0,14.2195,14.2889,14.2195,14.2456,66416.0
2020-11-24 13:30:00,16.43,16.45,16.33,16.34,88665.0,14.2456,14.2629,14.1589,14.1675,88665.0
2020-11-24 14:00:00,16.33,16.37,16.27,16.28,130426.0,14.1589,14.1935,14.1068,14.1155,130426.0
2020-11-24 14:30:00,16.28,16.29,16.21,16.29,96753.0,14.1155,14.1242,14.0548,14.1242,96753.0
2020-11-24 15:00:00,16.29,16.39,16.28,16.36,117356.0,14.1242,14.2109,14.1155,14.1849,117356.0
2020-11-24 15:30:00,16.35,16.37,16.31,16.34,500028.0,14.1762,14.1935,14.1415,14.1675,500028.0
2020-11-25 09:30:00,16.26,16.27,15.98,16.03,306833.0,14.0982,14.1068,13.8554,13.8987,306833.0
2020-11-25 10:00:00,16.04,16.11,15.96,16.08,166375.0,13.9074,13.9681,13.838,13.9421,166375.0
2020-11-25 10:30:00,16.08,16.17,16.08,16.12,75538.0,13.9421,14.0201,13.9421,13.9768,75538.0
2020-11-25 11:00:00,16.13,16.17,16.09,16.12,85111.0,13.9854,14.0201,13.9508,13.9768,85111.0
2020-11-25 11:30:00,16.13,16.14,16.05,16.09,67634.0,13.9854,13.9941,13.9161,13.9508,67634.0
2020-11-25 12:00:00,16.08,16.14,16.07,16.09,51929.0,13.9421,13.9941,13.9334,13.9508,51929.0
2020-11-25 12:30:00,16.09,16.14,16.09,16.14,34545.0,13.9508,13.9941,13.9508,13.9941,34545.0
2020-11-25 13:00:00,16.13,16.2,16.12,16.19,32314.0,13.9854,14.0461,13.9768,14.0375,32314.0
2020-11-25 13:30:00,16.19,16.21,16.14,16.21,43544.0,14.0375,14.0548,13.9941,14.0548,43544.0
2020-11-25 14:00:00,16.2,16.2,16.11,16.16,47963.0,14.0461,14.0461,13.9681,14.0115,47963.0
2020-11-25 14:30:00,16.15,16.19,16.13,16.18,39531.0,14.0028,14.0375,13.9854,14.0288,39531.0
2020-11-25 15:00:00,16.18,16.23,16.18,16.21,44449.0,14.0288,14.0722,14.0288,14.0548,44449.0
2020-11-25 15:30:00,16.21,16.26,16.19,16.22,277863.0,14.0548,14.0982,14.0375,14.0635,277863.0
2020-11-27 09:30:00,16.16,16.24,16.09,16.11,153065.0,14.0115,14.0808,13.9508,13.9681,153065.0
2020-11-27 10:00:00,16.11,16.13,15.98,16.0,81829.0,13.9681,13.9854,13.8554,13.8727,81829.0
2020-11-27 10:30:00,16.0,16.01,15.93,15.93,89773.0,13.8727,13.8814,13.812,13.812,89773.0
2020-11-27 11:00:00,15.93,16.03,15.9,16.02,49656.0,13.812,13.8987,13.786,13.8901,49656.0
2020-11-27 11:30:00,16.02,16.04,15.96,15.98,56518.0,13.8901,13.9074,13.838,13.8554,56518.0
2020-11-27 12:00:00,15.97,15.99,15.87,15.91,73332.0,13.8467,13.8641,13.76,13.7947,73332.0
2020-11-27 12:30:00,15.91,15.92,15.81,15.83,364085.0,13.7947,13.8034,13.708,13.7253,364085.0
2020-11-30 09:30:00,15.89,15.9,15.77,15.83,258726.0,13.7774,13.786,13.6733,13.7253,258726.0
2020-11-30 10:00:00,15.84,15.87,15.65,15.67,101726.0,13.734,13.76,13.5693,13.5866,101726.0
2020-11-30 10:30:00,15.67,15.71,15.58,15.69,109422.0,13.5866,13.6213,13.5086,13.6039,109422.0
2020-11-30 11:00:00,15.69,15.72,15.54,15.54,98558.0,13.6039,13.63,13.4739,13.4739,98558.0
2020-11-30 11:30:00,15.55,15.58,15.37,15.41,205564.0,13.4826,13.5086,13.3265,13.3612,205564.0
2020-11-30 12:00:00,15.4,15.48,15.37,15.44,101305.0,13.3525,13.4219,13.3265,13.3872,101305.0
2020-11-30 12:30:00,15.44,15.46,15.39,15.42,88552.0,13.3872,13.4045,13.3438,13.3698,88552.0
2020-11-30 13:00:00,15.42,15.44,15.38,15.39,52105.0,13.3698,13.3872,13.3352,13.3438,52105.0
2020-11-30 13:30:00,15.39,15.46,15.39,15.41,77930.0,13.3438,13.4045,13.3438,13.3612,77930.0
2020-11-30 14:00:00,15.42,15.46,15.39,15.44,106490.0,13.3698,13.4045,13.3438,13.3872,106490.0
2020-11-30 14:30:00,15.44,15.49,15.4,15.45,123068.0,13.3872,13.4305,13.3525,13.3959,123068.0
2020-11-30 15:00:00,15.46,15.48,15.39,15.39,217433.0,13.4045,13.4219,13.3438,13.3438,217433.0
2020-11-30 15:30:00,15.4,15.41,15.16,15.17,544838.0,13.3525,13.3612,13.1444,13.1531,544838.0
2020-12-01 09:30:00,15.62,15.82,15.6,15.79,170376.0,13.5433,13.7167,13.5259,13.6907,170376.0
2020-12-01 10:00:00,15.8,15.82,15.71,15.76,212791.0,13.6993,13.7167,13.6213,13.6646,212791.0
2020-12-01 10:30:00,15.76,15.79,15.69,15.76,140443.0,13.6646,13.6907,13.6039,13.6646,140443.0
2020-12-01 11:00:00,15.76,15.87,15.74,15.86,185134.0,13.6646,13.76,13.6473,13.7513,185134.0
2020-12-01 11:30:00,15.85,15.87,15.71,15.72,79484.0,13.7427,13.76,13.6213,13.63,79484.0
2020-12-01 12:00:00,15.72,15.82,15.7,15.82,44582.0,13.63,13.7167,13.6126,13.7167,44582.0
2020-12-01 12:30:00,15.83,15.91,15.81,15.89,33418.0,13.7253,13.7947,13.708,13.7774,33418.0
2020-12-01 13:00:00,15.89,15.9,15.81,15.81,37897.0,13.7774,13.786,13.708,13.708,37897.0
2020-12-01 13:30:00,15.81,15.81,15.76,15.79,29266.0,13.708,13.708,13.6646,13.6907,29266.0
2020-12-01 14:00:00,15.79,15.86,15.79,15.82,52497.0,13.6907,13.7513,13.6907,13.7167,52497.0
2020-12-01 14:30:00,15.83,15.84,15.8,15.81,33194.0,13.7253,13.734,13.6993,13.708,33194.0
2020-12-01 15:00:00,15.8,15.86,15.78,15.85,58541.0,13.6993,13.7513,13.682,13.7427,58541.0
2020-12-01 15:30:00,15.85,15.87,15.76,15.81,277472.0,13.7427,13.76,13.6646,13.708,277472.0
2020-12-02 09:30:00,15.61,15.77,15.58,15.73,253063.0,13.5346,13.6733,13.5086,13.6386,253063.0
2020-12-02 10:00:00,15.73,15.82,15.72,15.81,189670.0,13.6386,13.7167,13.63,13.708,189670.0
2020-12-02 10:30:00,15.82,15.9,15.78,15.9,254215.0,13.7167,13.786,13.682,13.786,254215.0
2020-12-02 11:00:00,15.9,15.98,15.9,15.96,315065.0,13.786,13.8554,13.786,13.838,315065.0
2020-12-02 11:30:00,15.95,16.08,15.93,16.07,63654.0,13.8294,13.9421,13.812,13.9334,63654.0
2020-12-02 12:00:00,16.07,16.09,15.99,16.07,76511.0,13.9334,13.9508,13.8641,13.9334,76511.0
2020-12-02 12:30:00,16.07,16.12,16.02,16.04,104330.0,13.9334,13.9768,13.8901,13.9074,104330.0
2020-12-02 13:00:00,16.04,16.06,16.01,16.02,39809.0,13.9074,13.9248,13.8814,13.8901,39809.0
2020-12-02 13:30:00,16.02,16.04,15.91,15.91,56422.0,13.8901,13.9074,13.7947,13.7947,56422.0
2020-12-02 14:00:00,15.91,16.01,15.91,16.0,55851.0,13.7947,13.8814,13.7947,13.8727,55851.0
2020-12-02 14:30:00,16.01,16.03,15.98,16.01,59790.0,13.8814,13.8987,13.8554,13.8814,59790.0
2020-12-02 15:00:00,16.01,16.01,15.93,15.95,56469.0,13.8814,13.8814,13.812,13.8294,56469.0
2020-12-02 15:30:00,15.95,16.01,15.92,15.95,183455.0,13.8294,13.8814,13.8034,13.8294,183455.0
2020-12-03 09:30:00,15.94,15.99,15.83,15.96,107247.0,13.8207,13.8641,13.7253,13.838,107247.0
2020-12-03 10:00:00,15.95,16.08,15.9,16.07,53561.0,13.8294,13.9421,13.786,13.9334,53561.0
2020-12-03 10:30:00,16.06,16.18,16.05,16.17,72207.0,13.9248,14.0288,13.9161,14.0201,72207.0
2020-12-03 11:00:00,16.18,16.19,16.09,16.12,32966.0,14.0288,14.0375,13.9508,13.9768,32966.0
2020-12-03 11:30:00,16.11,16.2,16.09,16.14,100523.0,13.9681,14.0461,13.9508,13.9941,100523.0
2020-12-03 12:00:00,16.14,16.22,16.12,16.2,42922.0,13.9941,14.0635,13.9768,14.0461,42922.0
2020-12-03 12:30:00,16.19,16.26,16.19,16.25,25467.0,14.0375,14.0982,14.0375,14.0895,25467.0
2020-12-03 13:00:00,16.25,16.26,16.19,16.19,30342.0,14.0895,14.0982,14.0375,14.0375,30342.0
2020-12-03 13:30:00,16.19,16.21,16.13,16.14,20665.0,14.0375,14.0548,13.9854,13.9941,20665.0
2020-12-03 14:00:00,16.15,16.23,16.15,16.21,29637.0,14.0028,14.0722,14.0028,14.0548,29637.0
2020-12-03 14:30:00,16.21,16.22,16.16,16.21,26271.0,14.0548,14.0635,14.0115,14.0548,26271.0
2020-12-03 15:00:00,16.19,16.26,16.18,16.26,37766.0,14.0375,14.0982,14.0288,14.0982,37766.0
2020-12-03 15:30:00,16.25,16.26,16.0,16.07,283999.0,14.0895,14.0982,13.8727,13.9334,283999.0
2020-12-04 09:30:00,16.55,16.73,16.53,16.68,165018.0,14.3496,14.5057,14.3323,14.4623,165018.0
2020-12-04 10:00:00,16.68,16.75,16.63,16.73,263600.0,14.4623,14.523,14.419,14.5057,263600.0
2020-12-04 10:30:00,16.73,16.83,16.64,16.77,241496.0,14.5057,14.5924,14.4276,14.5404,241496.0
2020-12-04 11:00:00,16.78,16.84,16.75,16.8,155253.0,14.549,14.601,14.523,14.5664,155253.0
2020-12-04 11:30:00,16.81,16.93,16.77,16.91,245273.0,14.575,14.6791,14.5404,14.6617,245273.0
2020-12-04 12:00:00,16.9,16.92,16.81,16.85,90629.0,14.6531,14.6704,14.575,14.6097,90629.0
2020-12-04 12:30:00,16.85,16.89,16.79,16.89,95620.0,14.6097,14.6444,14.5577,14.6444,95620.0
2020-12-04 13:00:00,16.9,16.95,16.85,16.95,92158.0,14.6531,14.6964,14.6097,14.6964,92158.0
2020-12-04 13:30:00,16.95,17.0,16.91,16.92,138827.0,14.6964,14.7398,14.6617,14.6704,138827.0
2020-12-04 14:00:00,16.93,16.99,16.93,16.98,76576.0,14.6791,14.7311,14.6791,14.7224,76576.0
2020-12-04 14:30:00,16.99,17.06,16.94,17.04,180167.0,14.7311,14.7918,14.6878,14.7745,180167.0
2020-12-04 15:00:00,17.04,17.05,16.96,17.01,222596.0,14.7745,14.7831,14.7051,14.7484,222596.0
2020-12-04 15:30:00,17.01,17.07,16.89,16.98,770568.0,14.7484,14.8005,14.6444,14.7224,770568.0
2020-12-07 09:30:00,16.68,16.68,16.48,16.53,74806.0,14.4623,14.4623,14.2889,14.3323,74806.0
2020-12-07 10:00:00,16.55,16.58,16.42,16.48,168254.0,14.3496,14.3756,14.2369,14.2889,168254.0
2020-12-07 10:30:00,16.47,16.62,16.47,16.54,187691.0,14.2802,14.4103,14.2802,14.3409,187691.0
2020-12-07 11:00:00,16.54,16.57,16.48,16.54,86555.0,14.3409,14.3669,14.2889,14.3409,86555.0
2020-12-07 11:30:00,16.54,16.55,16.42,16.46,93271.0,14.3409,14.3496,14.2369,14.2716,93271.0
2020-12-07 12:00:00,16.46,16.55,16.43,16.46,160880.0,14.2716,14.3496,14.2456,14.2716,160880.0
2020-12-07 12:30:00,16.46,16.46,16.41,16.41,89935.0,14.2716,14.2716,14.2282,14.2282,89935.0
2020-12-07 13:00:00,16.41,16.41,16.3,16.31,113525.0,14.2282,14.2282,14.1328,14.1415,113525.0
2020-12-07 13:30:00,16.31,16.34,16.24,16.25,129530.0,14.1415,14.1675,14.0808,14.0895,129530.0
2020-12-07 14:00:00,16.24,16.25,16.18,16.21,196357.0,14.0808,14.0895,14.0288,14.0548,196357.0
2020-12-07 14:30:00,16.21,16.23,16.18,16.19,192038.0,14.0548,14.0722,14.0288,14.0375,192038.0
2020-12-07 15:00:00,16.19,16.2,16.12,16.15,335848.0,14.0375,14.0461,13.9768,14.0028,335848.0
2020-12-07 15:30:00,16.14,16.28,16.07,16.25,770901.0,13.9941,14.1155,13.9334,14.0895,770901.0
2020-12-08 09:30:00,16.22,16.59,16.2,16.48,260193.0,14.0635,14.3843,14.0461,14.2889,260193.0
2020-12-08 10:00:00,16.48,16.59,16.4,16.59,175521.0,14.2889,14.3843,14.2195,14.3843,175521.0
2020-12-08 10:30:00,16.59,16.62,16.47,16.51,59565.0,14.3843,14.4103,14.2802,14.3149,59565.0
2020-12-08 11:00:00,16.52,16.56,16.49,16.52,54087.0,14.3236,14.3583,14.2976,14.3236,54087.0
2020-12-08 11:30:00,16.51,16.54,16.41,16.44,57161.0,14.3149,14.3409,14.2282,14.2542,57161.0
2020-12-08 12:00:00,16.43,16.59,16.41,16.55,41201.0,14.2456,14.3843,14.2282,14.3496,41201.0
2020-12-08 12:30:00,16.56,16.56,16.47,16.47,20229.0,14.3583,14.3583,14.2802,14.2802,20229.0
2020-12-08 13:00:00,16.47,16.5,16.43,16.45,35465.0,14.2802,14.3063,14.2456,14.2629,35465.0
2020-12-08 13:30:00,16.45,16.5,16.44,16.45,19019.0,14.2629,14.3063,14.2542,14.2629,19019.0
2020-12-08 14:00:00,16.45,16.55,16.43,16.48,30963.0,14.2629,14.3496,14.2456,14.2889,30963.0
2020-12-08 14:30:00,16.48,16.49,16.43,16.45,19696.0,14.2889,14.2976,14.2456,14.2629,19696.0
2020-12-08 15:00:00,16.43,16.51,16.42,16.49,24044.0,14.2456,14.3149,14.2369,14.2976,24044.0
2020-12-08 15:30:00,16.49,16.64,16.48,16.6,281378.0,14.2976,14.4276,14.2889,14.393,281378.0
2020-12-09 09:30:00,16.7,16.81,16.68,16.77,202809.0,14.4797,14.575,14.4623,14.5404,202809.0
2020-12-09 10:00:00,16.77,16.87,16.75,16.86,278036.0,14.5404,14.6271,14.523,14.6184,278036.0
2020-12-09 10:30:00,16.86,16.86,16.53,16.55,178870.0,14.6184,14.6184,14.3323,14.3496,178870.0
2020-12-09 11:00:00,16.55,16.58,16.46,16.51,146332.0,14.3496,14.3756,14.2716,14.3149,146332.0
2020-12-09 11:30:00,16.51,16.65,16.47,16.65,57455.0,14.3149,14.4363,14.2802,14.4363,57455.0
2020-12-09 12:00:00,16.65,16.68,16.55,16.56,92198.0,14.4363,14.4623,14.3496,14.3583,92198.0
2020-12-09 12:30:00,16.55,16.61,16.53,16.6,53960.0,14.3496,14.4016,14.3323,14.393,53960.0
2020-12-09 13:00:00,16.6,16.61,16.46,16.49,81285.0,14.393,14.4016,14.2716,14.2976,81285.0
2020-12-09 13:30:00,16.48,16.48,16.31,16.31,133318.0,14.2889,14.2889,14.1415,14.1415,133318.0
2020-12-09 14:00:00,16.32,16.52,16.3,16.51,69100.0,14.1502,14.3236,14.1328,14.3149,69100.0
2020-12-09 14:30:00,16.5,16.52,16.42,16.48,48493.0,14.3063,14.3236,14.2369,14.2889,48493.0
2020-12-09 15:00:00,16.47,16.48,16.42,16.45,45505.0,14.2802,14.2889,14.2369,14.2629,45505.0
2020-12-09 15:30:00,16.45,16.54,16.44,16.5,183038.0,14.2629,14.3409,14.2542,14.3063,183038.0
2020-12-10 09:30:00,16.35,16.69,16.31,16.69,148924.0,14.1762,14.471,14.1415,14.471,148924.0
2020-12-10 10:00:00,16.7,16.89,16.7,16.87,168801.0,14.4797,14.6444,14.4797,14.6271,168801.0
2020-12-10 10:30:00,16.87,16.92,16.82,16.91,169125.0,14.6271,14.6704,14.5837,14.6617,169125.0
2020-12-10 11:00:00,16.92,16.93,16.8,16.81,56634.0,14.6704,14.6791,14.5664,14.575,56634.0
2020-12-10 11:30:00,16.81,16.82,16.6,16.65,65365.0,14.575,14.5837,14.393,14.4363,65365.0
2020-12-10 12:00:00,16.66,16.78,16.66,16.78,35649.0,14.445,14.549,14.445,14.549,35649.0
2020-12-10 12:30:00,16.77,16.82,16.74,16.75,39714.0,14.5404,14.5837,14.5143,14.523,39714.0
2020-12-10 13:00:00,16.74,16.78,16.69,16.74,47770.0,14.5143,14.549,14.471,14.5143,47770.0
2020-12-10 13:30:00,16.74,16.83,16.73,16.79,56532.0,14.5143,14.5924,14.5057,14.5577,56532.0
2020-12-10 14:00:00,16.79,16.81,16.72,16.78,52992.0,14.5577,14.575,14.497,14.549,52992.0
2020-12-10 14:30:00,16.78,16.84,16.76,16.79,68272.0,14.549,14.601,14.5317,14.5577,68272.0
2020-12-10 15:00:00,16.79,16.89,16.77,16.86,89111.0,14.5577,14.6444,14.5404,14.6184,89111.0
2020-12-10 15:30:00,16.86,16.88,16.77,16.84,175899.0,14.6184,14.6357,14.5404,14.601,175899.0
2020-12-11 09:30:00,16.66,16.67,16.47,16.59,206449.0,14.445,14.4537,14.2802,14.3843,206449.0
2020-12-11 10:00:00,16.6,16.66,16.54,16.59,78104.0,14.393,14.445,14.3409,14.3843,78104.0
2020-12-11 10:30:00,16.59,16.64,16.5,16.53,52120.0,14.3843,14.4276,14.3063,14.3323,52120.0
2020-12-11 11:00:00,16.53,16.56,16.46,16.47,82686.0,14.3323,14.3583,14.2716,14.2802,82686.0
2020-12-11 11:30:00,16.47,16.49,16.42,16.46,52439.0,14.2802,14.2976,14.2369,14.2716,52439.0
2020-12-11 12:00:00,16.46,16.47,16.34,16.37,28613.0,14.2716,14.2802,14.1675,14.1935,28613.0
2020-12-11 12:30:00,16.37,16.43,16.33,16.42,31486.0,14.1935,14.2456,14.1589,14.2369,31486.0
2020-12-11 13:00:00,16.41,16.44,16.37,16.42,27963.0,14.2282,14.2542,14.1935,14.2369,27963.0
2020-12-11 13:30:00,16.41,16.45,16.39,16.41,34424.0,14.2282,14.2629,14.2109,14.2282,34424.0
2020-12-11 14:00:00,16.42,16.43,16.38,16.4,30165.0,14.2369,14.2456,14.2022,14.2195,30165.0
2020-12-11 14:30:00,16.4,16.46,16.39,16.43,33563.0,14.2195,14.2716,14.2109,14.2456,33563.0
2020-12-11 15:00:00,16.43,16.47,16.4,16.45,41029.0,14.2456,14.2802,14.2195,14.2629,41029.0
2020-12-11 15:30:00,16.45,16.5,16.42,16.47,173514.0,14.2629,14.3063,14.2369,14.2802,173514.0
2020-12-14 09:30:00,16.66,16.72,16.39,16.43,191556.0,14.445,14.497,14.2109,14.2456,191556.0
2020-12-14 10:00:00,16.43,16.45,16.3,16.36,143181.0,14.2456,14.2629,14.1328,14.1849,143181.0
2020-12-14 10:30:00,16.36,16.41,16.19,16.21,122232.0,14.1849,14.2282,14.0375,14.0548,122232.0
2020-12-14 11:00:00,16.21,16.31,16.18,16.27,103640.0,14.0548,14.1415,14.0288,14.1068,103640.0
2020-12-14 11:30:00,16.27,16.33,16.26,16.28,119625.0,14.1068,14.1589,14.0982,14.1155,119625.0
2020-12-14 12:00:00,16.29,16.41,16.29,16.35,100996.0,14.1242,14.2282,14.1242,14.1762,100996.0
2020-12-14 12:30:00,16.36,16.37,16.24,16.28,50805.0,14.1849,14.1935,14.0808,14.1155,50805.0
2020-12-14 13:00:00,16.28,16.4,16.28,16.38,88991.0,14.1155,14.2195,14.1155,14.2022,88991.0
2020-12-14 13:30:00,16.38,16.42,16.27,16.28,70085.0,14.2022,14.2369,14.1068,14.1155,70085.0
2020-12-14 14:00:00,16.29,16.32,16.26,16.31,39381.0,14.1242,14.1502,14.0982,14.1415,39381.0
2020-12-14 14:30:00,16.31,16.32,16.24,16.28,46200.0,14.1415,14.1502,14.0808,14.1155,46200.0
2020-12-14 15:00:00,16.27,16.3,16.23,16.29,42429.0,14.1068,14.1328,14.0722,14.1242,42429.0
2020-12-14 15:30:00,16.29,16.29,16.21,16.21,178815.0,14.1242,14.1242,14.0548,14.0548,178815.0
2020-12-15 09:30:00,16.35,16.53,16.33,16.34,164146.0,14.1762,14.3323,14.1589,14.1675,164146.0
2020-12-15 10:00:00,16.35,16.44,16.26,16.29,128473.0,14.1762,14.2542,14.0982,14.1242,128473.0
2020-12-15 10:30:00,16.29,16.4,16.26,16.4,64390.0,14.1242,14.2195,14.0982,14.2195,64390.0
2020-12-15 11:00:00,16.41,16.52,16.36,16.51,116770.0,14.2282,14.3236,14.1849,14.3149,116770.0
2020-12-15 11:30:00,16.5,16.52,16.45,16.46,44462.0,14.3063,14.3236,14.2629,14.2716,44462.0
2020-12-15 12:00:00,16.46,16.54,16.44,16.53,95291.0,14.2716,14.3409,14.2542,14.3323,95291.0
2020-12-15 12:30:00,16.53,16.68,16.53,16.63,39868.0,14.3323,14.4623,14.3323,14.419,39868.0
2020-12-15 13:00:00,16.63,16.69,16.61,16.61,50957.0,14.419,14.471,14.4016,14.4016,50957.0
2020-12-15 13:30:00,16.61,16.71,16.59,16.71,45697.0,14.4016,14.4883,14.3843,14.4883,45697.0
2020-12-15 14:00:00,16.71,16.73,16.63,16.72,64742.0,14.4883,14.5057,14.419,14.497,64742.0
2020-12-15 14:30:00,16.72,16.77,16.71,16.73,36103.0,14.497,14.5404,14.4883,14.5057,36103.0
2020-12-15 15:00:00,16.73,16.74,16.67,16.67,39348.0,14.5057,14.5143,14.4537,14.4537,39348.0
2020-12-15 15:30:00,16.66,16.67,16.63,16.66,120332.0,14.445,14.4537,14.419,14.445,120332.0
2020-12-16 09:30:00,16.5,16.51,16.36,16.51,121642.0,14.3063,14.3149,14.1849,14.3149,121642.0
2020-12-16 10:00:00,16.51,16.52,16.38,16.47,57781.0,14.3149,14.3236,14.2022,14.2802,57781.0
2020-12-16 10:30:00,16.47,16.53,16.4,16.42,138267.0,14.2802,14.3323,14.2195,14.2369,138267.0
2020-12-16 11:00:00,16.41,16.47,16.39,16.46,79677.0,14.2282,14.2802,14.2109,14.2716,79677.0
2020-12-16 11:30:00,16.46,16.47,16.42,16.46,83049.0,14.2716,14.2802,14.2369,14.2716,83049.0
2020-12-16 12:00:00,16.46,16.51,16.41,16.51,30568.0,14.2716,14.3149,14.2282,14.3149,30568.0
2020-12-16 12:30:00,16.51,16.54,16.47,16.51,18214.0,14.3149,14.3409,14.2802,14.3149,18214.0
2020-12-16 13:00:00,16.51,16.51,16.44,16.46,49749.0,14.3149,14.3149,14.2542,14.2716,49749.0
2020-12-16 13:30:00,16.45,16.49,16.42,16.44,37035.0,14.2629,14.2976,14.2369,14.2542,37035.0
2020-12-16 14:00:00,16.44,16.46,16.37,16.42,54113.0,14.2542,14.2716,14.1935,14.2369,54113.0
2020-12-16 14:30:00,16.41,16.48,16.41,16.45,38984.0,14.2282,14.2889,14.2282,14.2629,38984.0
2020-12-16 15:00:00,16.45,16.48,16.36,16.45,52449.0,14.2629,14.2889,14.1849,14.2629,52449.0
2020-12-16 15:30:00,16.45,16.46,16.35,16.4,207453.0,14.2629,14.2716,14.1762,14.2195,207453.0
2020-12-17 09:30:00,16.75,16.76,16.61,16.64,162554.0,14.523,14.5317,14.4016,14.4276,162554.0
2020-12-17 10:00:00,16.65,16.67,16.56,16.59,87855.0,14.4363,14.4537,14.3583,14.3843,87855.0
2020-12-17 10:30:00,16.59,16.62,16.5,16.6,66422.0,14.3843,14.4103,14.3063,14.393,66422.0
2020-12-17 11:00:00,16.59,16.69,16.57,16.68,56775.0,14.3843,14.471,14.3669,14.4623,56775.0
2020-12-17 11:30:00,16.68,16.7,16.61,16.63,29208.0,14.4623,14.4797,14.4016,14.419,29208.0
2020-12-17 12:00:00,16.64,16.68,16.61,16.66,13673.0,14.4276,14.4623,14.4016,14.445,13673.0
2020-12-17 12:30:00,16.67,16.7,16.63,16.64,21562.0,14.4537,14.4797,14.419,14.4276,21562.0
2020-12-17 13:00:00,16.65,16.7,16.62,16.68,28872.0,14.4363,14.4797,14.4103,14.4623,28872.0
2020-12-17 13:30:00,16.68,16.7,16.61,16.64,32131.0,14.4623,14.4797,14.4016,14.4276,32131.0
2020-12-17 14:00:00,16.65,16.69,16.64,16.69,37066.0,14.4363,14.471,14.4276,14.471,37066.0
2020-12-17 14:30:00,16.69,16.7,16.66,16.68,37246.0,14.471,14.4797,14.445,14.4623,37246.0
2020-12-17 15:00:00,16.68,16.71,16.66,16.68,48755.0,14.4623,14.4883,14.445,14.4623,48755.0
2020-12-17 15:30:00,16.67,16.68,16.6,16.65,178153.0,14.4537,14.4623,14.393,14.4363,178153.0
2020-12-18 09:30:00,16.57,16.61,16.44,16.45,147303.0,14.3669,14.4016,14.2542,14.2629,147303.0
2020-12-18 10:00:00,16.46,16.56,16.44,16.5,57516.0,14.2716,14.3583,14.2542,14.3063,57516.0
2020-12-18 10:30:00,16.49,16.52,16.43,16.48,71330.0,14.2976,14.3236,14.2456,14.2889,71330.0
2020-12-18 11:00:00,16.49,16.5,16.41,16.44,59711.0,14.2976,14.3063,14.2282,14.2542,59711.0
2020-12-18 11:30:00,16.43,16.44,16.35,16.38,40055.0,14.2456,14.2542,14.1762,14.2022,40055.0
2020-12-18 12:00:00,16.38,16.42,16.37,16.41,28877.0,14.2022,14.2369,14.1935,14.2282,28877.0
2020-12-18 12:30:00,16.41,16.42,16.33,16.33,21372.0,14.2282,14.2369,14.1589,14.1589,21372.0
2020-12-18 13:00:00,16.33,16.34,16.28,16.33,21388.0,14.1589,14.1675,14.1155,14.1589,21388.0
2020-12-18 13:30:00,16.33,16.36,16.3,16.33,27884.0,14.1589,14.1849,14.1328,14.1589,27884.0
2020-12-18 14:00:00,16.32,16.36,16.29,16.36,23120.0,14.1502,14.1849,14.1242,14.1849,23120.0
2020-12-18 14:30:00,16.35,16.36,16.28,16.32,47856.0,14.1762,14.1849,14.1155,14.1502,47856.0
2020-12-18 15:00:00,16.32,16.34,16.26,16.27,85010.0,14.1502,14.1675,14.0982,14.1068,85010.0
2020-12-18 15:30:00,16.27,16.4,16.26,16.32,439945.0,14.1068,14.2195,14.0982,14.1502,439945.0
2020-12-21 09:30:00,15.48,15.75,15.43,15.67,481081.0,13.4219,13.656,13.3785,13.5866,481081.0
2020-12-21 10:00:00,15.66,15.78,15.63,15.76,306003.0,13.5779,13.682,13.5519,13.6646,306003.0
2020-12-21 10:30:00,15.75,15.91,15.72,15.88,390540.0,13.656,13.7947,13.63,13.7687,390540.0
2020-12-21 11:00:00,15.89,15.99,15.89,15.96,81361.0,13.7774,13.8641,13.7774,13.838,81361.0
2020-12-21 11:30:00,15.96,16.04,15.95,15.99,82073.0,13.838,13.9074,13.8294,13.8641,82073.0
2020-12-21 12:00:00,15.99,15.99,15.91,15.97,42705.0,13.8641,13.8641,13.7947,13.8467,42705.0
2020-12-21 12:30:00,15.97,16.06,15.96,16.04,30375.0,13.8467,13.9248,13.838,13.9074,30375.0
2020-12-21 13:00:00,16.04,16.1,15.94,15.96,162009.0,13.9074,13.9594,13.8207,13.838,162009.0
2020-12-21 13:30:00,15.97,15.99,15.94,15.96,55488.0,13.8467,13.8641,13.8207,13.838,55488.0
2020-12-21 14:00:00,15.96,16.08,15.93,16.05,55330.0,13.838,13.9421,13.812,13.9161,55330.0
2020-12-21 14:30:00,16.05,16.09,15.99,16.0,40209.0,13.9161,13.9508,13.8641,13.8727,40209.0
2020-12-21 15:00:00,16.0,16.04,15.97,16.0,60444.0,13.8727,13.9074,13.8467,13.8727,60444.0
2020-12-21 15:30:00,16.0,16.0,15.91,16.0,365947.0,13.8727,13.8727,13.7947,13.8727,365947.0
2020-12-22 09:30:00,16.0,16.03,15.94,15.95,84287.0,13.8727,13.8987,13.8207,13.8294,84287.0
2020-12-22 10:00:00,15.95,16.08,15.93,16.07,98083.0,13.8294,13.9421,13.812,13.9334,98083.0
2020-12-22 10:30:00,16.08,16.09,15.89,15.91,96950.0,13.9421,13.9508,13.7774,13.7947,96950.0
2020-12-22 11:00:00,15.91,15.93,15.84,15.9,96616.0,13.7947,13.812,13.734,13.786,96616.0
2020-12-22 11:30:00,15.9,15.91,15.85,15.88,46872.0,13.786,13.7947,13.7427,13.7687,46872.0
2020-12-22 12:00:00,15.87,15.92,15.86,15.89,26969.0,13.76,13.8034,13.7513,13.7774,26969.0
2020-12-22 12:30:00,15.89,15.99,15.88,15.98,26316.0,13.7774,13.8641,13.7687,13.8554,26316.0
2020-12-22 13:00:00,15.98,15.99,15.9,15.92,33256.0,13.8554,13.8641,13.786,13.8034,33256.0
2020-12-22 13:30:00,15.92,15.95,15.9,15.95,45811.0,13.8034,13.8294,13.786,13.8294,45811.0
2020-12-22 14:00:00,15.94,15.96,15.9,15.94,58409.0,13.8207,13.838,13.786,13.8207,58409.0
2020-12-22 14:30:00,15.93,15.96,15.91,15.95,55329.0,13.812,13.838,13.7947,13.8294,55329.0
2020-12-22 15:00:00,15.94,15.95,15.86,15.87,129224.0,13.8207,13.8294,13.7513,13.76,129224.0
2020-12-22 15:30:00,15.87,15.95,15.86,15.88,249494.0,13.76,13.8294,13.7513,13.7687,249494.0
2020-12-23 09:30:00,16.01,16.24,16.01,16.19,287034.0,13.8814,14.0808,13.8814,14.0375,287034.0
2020-12-23 10:00:00,16.22,16.35,16.21,16.26,185871.0,14.0635,14.1762,14.0548,14.0982,185871.0
2020-12-23 10:30:00,16.27,16.33,16.23,16.31,122609.0,14.1068,14.1589,14.0722,14.1415,122609.0
2020-12-23 11:00:00,16.31,16.47,16.3,16.42,86102.0,14.1415,14.2802,14.1328,14.2369,86102.0
2020-12-23 11:30:00,16.43,16.43,16.33,16.35,50573.0,14.2456,14.2456,14.1589,14.1762,50573.0
2020-12-23 12:00:00,16.36,16.36,16.25,16.25,31981.0,14.1849,14.1849,14.0895,14.0895,31981.0
2020-12-23 12:30:00,16.24,16.32,16.23,16.31,28274.0,14.0808,14.1502,14.0722,14.1415,28274.0
2020-12-23 13:00:00,16.31,16.32,16.22,16.27,45468.0,14.1415,14.1502,14.0635,14.1068,45468.0
2020-12-23 13:30:00,16.27,16.28,16.24,16.25,115157.0,14.1068,14.1155,14.0808,14.0895,115157.0
2020-12-23 14:00:00,16.26,16.3,16.24,16.29,33932.0,14.0982,14.1328,14.0808,14.1242,33932.0
2020-12-23 14:30:00,16.29,16.34,16.29,16.3,33119.0,14.1242,14.1675,14.1242,14.1328,33119.0
2020-12-23 15:00:00,16.3,16.32,16.27,16.29,37081.0,14.1328,14.1502,14.1068,14.1242,37081.0
2020-12-23 15:30:00,16.29,16.36,16.29,16.29,179042.0,14.1242,14.1849,14.1242,14.1242,179042.0
2020-12-24 09:30:00,16.37,16.37,16.12,16.14,53417.0,14.1935,14.1935,13.9768,13.9941,53417.0
2020-12-24 10:00:00,16.14,16.15,16.1,16.12,32542.0,13.9941,14.0028,13.9594,13.9768,32542.0
2020-12-24 10:30:00,16.11,16.17,16.06,16.17,50254.0,13.9681,14.0201,13.9248,14.0201,50254.0
2020-12-24 11:00:00,16.17,16.18,16.13,16.13,18055.0,14.0201,14.0288,13.9854,13.9854,18055.0
2020-12-24 11:30:00,16.12,16.12,16.08,16.1,16059.0,13.9768,13.9768,13.9421,13.9594,16059.0
2020-12-24 12:00:00,16.1,16.12,16.08,16.09,21744.0,13.9594,13.9768,13.9421,13.9508,21744.0
2020-12-24 12:30:00,16.09,16.16,16.09,16.15,33839.0,13.9508,14.0115,13.9508,14.0028,33839.0
2020-12-28 09:30:00,16.46,16.48,16.36,16.44,135811.0,14.2716,14.2889,14.1849,14.2542,135811.0
2020-12-28 10:00:00,16.43,16.51,16.42,16.43,90171.0,14.2456,14.3149,14.2369,14.2456,90171.0
2020-12-28 10:30:00,16.43,16.43,16.18,16.23,143054.0,14.2456,14.2456,14.0288,14.0722,143054.0
2020-12-28 11:00:00,16.24,16.3,16.19,16.22,68592.0,14.0808,14.1328,14.0375,14.0635,68592.0
2020-12-28 11:30:00,16.23,16.28,16.16,16.17,70260.0,14.0722,14.1155,14.0115,14.0201,70260.0
2020-12-28 12:00:00,16.18,16.2,16.12,16.16,36975.0,14.0288,14.0461,13.9768,14.0115,36975.0
2020-12-28 12:30:00,16.16,16.19,16.09,16.1,32898.0,14.0115,14.0375,13.9508,13.9594,32898.0
2020-12-28 13:00:00,16.11,16.16,16.1,16.13,19635.0,13.9681,14.0115,13.9594,13.9854,19635.0
2020-12-28 13:30:00,16.12,16.12,16.07,16.09,28244.0,13.9768,13.9768,13.9334,13.9508,28244.0
2020-12-28 14:00:00,16.09,16.14,16.08,16.09,29003.0,13.9508,13.9941,13.9421,13.9508,29003.0
2020-12-28 14:30:00,16.09,16.13,16.06,16.1,49422.0,13.9508,13.9854,13.9248,13.9594,49422.0
2020-12-28 15:00:00,16.1,16.13,16.09,16.12,53459.0,13.9594,13.9854,13.9508,13.9768,53459.0
2020-12-28 15:30:00,16.12,16.15,16.1,16.11,143055.0,13.9768,14.0028,13.9594,13.9681,143055.0
2020-12-29 09:30:00,16.27,16.31,16.1,16.13,120886.0,14.1068,14.1415,13.9594,13.9854,120886.0
2020-12-29 10:00:00,16.13,16.17,15.98,16.06,79360.0,13.9854,14.0201,13.8554,13.9248,79360.0
2020-12-29 10:30:00,16.06,16.14,16.02,16.1,83408.0,13.9248,13.9941,13.8901,13.9594,83408.0
2020-12-29 11:00:00,16.1,16.11,16.06,16.09,57656.0,13.9594,13.9681,13.9248,13.9508,57656.0
2020-12-29 11:30:00,16.09,16.1,16.05,16.05,46166.0,13.9508,13.9594,13.9161,13.9161,46166.0
2020-12-29 12:00:00,16.05,16.09,15.94,15.95,48394.0,13.9161,13.9508,13.8207,13.8294,48394.0
2020-12-29 12:30:00,15.96,15.96,15.88,15.91,40392.0,13.838,13.838,13.7687,13.7947,40392.0
2020-12-29 13:00:00,15.91,15.92,15.87,15.9,83877.0,13.7947,13.8034,13.76,13.786,83877.0
2020-12-29 13:30:00,15.9,15.96,15.9,15.94,28219.0,13.786,13.838,13.786,13.8207,28219.0
2020-12-29 14:00:00,15.94,15.94,15.89,15.91,25703.0,13.8207,13.8207,13.7774,13.7947,25703.0
2020-12-29 14:30:00,15.9,15.93,15.89,15.9,29829.0,13.786,13.812,13.7774,13.786,29829.0
2020-12-29 15:00:00,15.91,16.0,15.91,15.98,55459.0,13.7947,13.8727,13.7947,13.8554,55459.0
2020-12-29 15:30:00,15.97,16.0,15.95,15.97,181166.0,13.8467,13.8727,13.8294,13.8467,181166.0
2020-12-30 09:30:00,16.18,16.34,16.12,16.34,161281.0,14.0288,14.1675,13.9768,14.1675,161281.0
2020-12-30 10:00:00,16.33,16.33,16.25,16.3,138541.0,14.1589,14.1589,14.0895,14.1328,138541.0
2020-12-30 10:30:00,16.31,16.35,16.27,16.33,65079.0,14.1415,14.1762,14.1068,14.1589,65079.0
2020-12-30 11:00:00,16.34,16.34,16.18,16.19,43556.0,14.1675,14.1675,14.0288,14.0375,43556.0
2020-12-30 11:30:00,16.19,16.24,16.18,16.2,38727.0,14.0375,14.0808,14.0288,14.0461,38727.0
2020-12-30 12:00:00,16.19,16.24,16.17,16.2,21229.0,14.0375,14.0808,14.0201,14.0461,21229.0
2020-12-30 12:30:00,16.19,16.21,16.16,16.16,32469.0,14.0375,14.0548,14.0115,14.0115,32469.0
2020-12-30 13:00:00,16.16,16.17,16.09,16.11,215443.0,14.0115,14.0201,13.9508,13.9681,215443.0
2020-12-30 13:30:00,16.1,16.22,16.09,16.11,83507.0,13.9594,14.0635,13.9508,13.9681,83507.0
2020-12-30 14:00:00,16.11,16.19,16.1,16.18,50155.0,13.9681,14.0375,13.9594,14.0288,50155.0
2020-12-30 14:30:00,16.18,16.18,16.1,16.11,34408.0,14.0288,14.0288,13.9594,13.9681,34408.0
2020-12-30 15:00:00,16.11,16.13,16.06,16.1,64960.0,13.9681,13.9854,13.9248,13.9594,64960.0
2020-12-30 15:30:00,16.1,16.15,16.06,16.09,269505.0,13.9594,14.0028,13.9248,13.9508,269505.0
2020-12-31 09:30:00,16.0,16.01,15.88,15.9,45560.0,13.8727,13.8814,13.7687,13.786,45560.0
2020-12-31 10:00:00,15.9,15.96,15.88,15.93,34059.0,13.786,13.838,13.7687,13.812,34059.0
2020-12-31 10:30:00,15.94,15.96,15.85,15.89,50178.0,13.8207,13.838,13.7427,13.7774,50178.0
2020-12-31 11:00:00,15.89,15.98,15.86,15.92,37638.0,13.7774,13.8554,13.7513,13.8034,37638.0
2020-12-31 11:30:00,15.92,15.94,15.89,15.92,31660.0,13.8034,13.8207,13.7774,13.8034,31660.0
2020-12-31 12:00:00,15.92,15.95,15.89,15.94,34851.0,13.8034,13.8294,13.7774,13.8207,34851.0
2020-12-31 12:30:00,15.94,15.94,15.88,15.89,45451.0,13.8207,13.8207,13.7687,13.7774,45451.0
2020-12-31 13:00:00,15.89,15.95,15.88,15.92,52226.0,13.7774,13.8294,13.7687,13.8034,52226.0
2020-12-31 13:30:00,15.92,15.95,15.88,15.94,33814.0,13.8034,13.8294,13.7687,13.8207,33814.0
2020-12-31 14:00:00,15.94,16.02,15.91,15.99,67179.0,13.8207,13.8901,13.7947,13.8641,67179.0
2020-12-31 14:30:00,16.0,16.01,15.96,15.98,68986.0,13.8727,13.8814,13.838,13.8554,68986.0
2020-12-31 15:00:00,15.98,16.02,15.97,16.0,40059.0,13.8554,13.8901,13.8467,13.8727,40059.0
2020-12-31 15:30:00,16.0,16.01,15.91,15.95,239200.0,13.8727,13.8814,13.7947,13.8294,239200.0
2021-01-04 09:30:00,16.22,16.4,16.22,16.29,251418.0,14.0635,14.2195,14.0635,14.1242,251418.0
2021-01-04 10:00:00,16.29,16.32,16.04,16.06,190342.0,14.1242,14.1502,13.9074,13.9248,190342.0
2021-01-04 10:30:00,16.06,16.06,15.83,15.89,205462.0,13.9248,13.9248,13.7253,13.7774,205462.0
2021-01-04 11:00:00,15.89,15.98,15.84,15.94,120468.0,13.7774,13.8554,13.734,13.8207,120468.0
2021-01-04 11:30:00,15.94,15.99,15.9,15.98,104195.0,13.8207,13.8641,13.786,13.8554,104195.0
2021-01-04 12:00:00,15.99,16.04,15.95,15.98,32863.0,13.8641,13.9074,13.8294,13.8554,32863.0
2021-01-04 12:30:00,15.99,15.99,15.91,15.96,31329.0,13.8641,13.8641,13.7947,13.838,31329.0
2021-01-04 13:00:00,15.97,16.12,15.95,16.11,18637.0,13.8467,13.9768,13.8294,13.9681,18637.0
2021-01-04 13:30:00,16.09,16.1,16.04,16.1,40883.0,13.9508,13.9594,13.9074,13.9594,40883.0
2021-01-04 14:00:00,16.1,16.1,15.99,16.03,32922.0,13.9594,13.9594,13.8641,13.8987,32922.0
2021-01-04 14:30:00,16.02,16.05,15.95,16.03,43083.0,13.8901,13.9161,13.8294,13.8987,43083.0
2021-01-04 15:00:00,16.03,16.04,15.98,16.02,71999.0,13.8987,13.9074,13.8554,13.8901,71999.0
2021-01-04 15:30:00,16.02,16.06,15.98,16.02,276047.0,13.8901,13.9248,13.8554,13.8901,276047.0
2021-01-05 09:30:00,16.2,16.49,16.19,16.42,191781.0,14.0461,14.2976,14.0375,14.2369,191781.0
2021-01-05 10:00:00,16.42,16.49,16.33,16.37,201042.0,14.2369,14.2976,14.1589,14.1935,201042.0
2021-01-05 10:30:00,16.38,16.54,16.35,16.52,114227.0,14.2022,14.3409,14.1762,14.3236,114227.0
2021-01-05 11:00:00,16.52,16.6,16.49,16.59,184505.0,14.3236,14.393,14.2976,14.3843,184505.0
2021-01-05 11:30:00,16.6,16.6,16.46,16.47,127231.0,14.393,14.393,14.2716,14.2802,127231.0
2021-01-05 12:00:00,16.47,16.58,16.45,16.58,94137.0,14.2802,14.3756,14.2629,14.3756,94137.0
2021-01-05 12:30:00,16.58,16.62,16.54,16.58,120525.0,14.3756,14.4103,14.3409,14.3756,120525.0
2021-01-05 13:00:00,16.57,16.93,16.57,16.91,255877.0,14.3669,14.6791,14.3669,14.6617,255877.0
2021-01-05 13:30:00,16.92,16.92,16.76,16.85,204218.0,14.6704,14.6704,14.5317,14.6097,204218.0
2021-01-05 14:00:00,16.85,16.94,16.82,16.88,108212.0,14.6097,14.6878,14.5837,14.6357,108212.0
2021-01-05 14:30:00,16.88,16.88,16.7,16.71,109283.0,14.6357,14.6357,14.4797,14.4883,109283.0
2021-01-05 15:00:00,16.7,16.76,16.69,16.73,94532.0,14.4797,14.5317,14.471,14.5057,94532.0
2021-01-05 15:30:00,16.73,16.84,16.65,16.67,415154.0,14.5057,14.601,14.4363,14.4537,415154.0
2021-01-06 09:30:00,17.09,17.33,17.08,17.3,399490.0,14.8178,15.0259,14.8091,14.9999,399490.0
2021-01-06 10:00:00,17.3,17.41,17.29,17.38,148884.0,14.9999,15.0953,14.9912,15.0693,148884.0
2021-01-06 10:30:00,17.4,17.48,17.35,17.46,344611.0,15.0866,15.156,15.0432,15.1386,344611.0
2021-01-06 11:00:00,17.46,17.68,17.46,17.67,319427.0,15.1386,15.3294,15.1386,15.3207,319427.0
2021-01-06 11:30:00,17.68,17.68,17.49,17.59,270670.0,15.3294,15.3294,15.1646,15.2513,270670.0
2021-01-06 12:00:00,17.58,17.64,17.55,17.63,60034.0,15.2427,15.2947,15.2167,15.286,60034.0
2021-01-06 12:30:00,17.64,17.65,17.54,17.55,153611.0,15.2947,15.3034,15.208,15.2167,153611.0
2021-01-06 13:00:00,17.55,17.63,17.54,17.61,86500.0,15.2167,15.286,15.208,15.2687,86500.0
2021-01-06 13:30:00,17.61,17.68,17.6,17.61,73683.0,15.2687,15.3294,15.26,15.2687,73683.0
2021-01-06 14:00:00,17.61,17.64,17.55,17.55,380170.0,15.2687,15.2947,15.2167,15.2167,380170.0
2021-01-06 14:30:00,17.53,17.58,17.34,17.53,121699.0,15.1993,15.2427,15.0346,15.1993,121699.0
2021-01-06 15:00:00,17.52,17.52,17.39,17.46,116810.0,15.1906,15.1906,15.0779,15.1386,116810.0
2021-01-06 15:30:00,17.47,17.56,17.44,17.48,340564.0,15.1473,15.2253,15.1213,15.156,340564.0
2021-01-07 09:30:00,17.52,17.57,17.46,17.54,140600.0,15.1906,15.234,15.1386,15.208,140600.0
2021-01-07 10:00:00,17.54,17.6,17.46,17.51,157238.0,15.208,15.26,15.1386,15.182,157238.0
2021-01-07 10:30:00,17.52,17.65,17.5,17.58,168032.0,15.1906,15.3034,15.1733,15.2427,168032.0
2021-01-07 11:00:00,17.58,17.6,17.53,17.56,71759.0,15.2427,15.26,15.1993,15.2253,71759.0
2021-01-07 11:30:00,17.56,17.56,17.37,17.43,74007.0,15.2253,15.2253,15.0606,15.1126,74007.0
2021-01-07 12:00:00,17.43,17.52,17.4,17.52,62251.0,15.1126,15.1906,15.0866,15.1906,62251.0
2021-01-07 12:30:00,17.51,17.51,17.42,17.46,38328.0,15.182,15.182,15.1039,15.1386,38328.0
2021-01-07 13:00:00,17.46,17.48,17.3,17.32,59081.0,15.1386,15.156,14.9999,15.0172,59081.0
2021-01-07 13:30:00,17.32,17.37,17.32,17.35,46510.0,15.0172,15.0606,15.0172,15.0432,46510.0
2021-01-07 14:00:00,17.35,17.43,17.33,17.4,77382.0,15.0432,15.1126,15.0259,15.0866,77382.0
2021-01-07 14:30:00,17.41,17.46,17.4,17.45,79690.0,15.0953,15.1386,15.0866,15.1299,79690.0
2021-01-07 15:00:00,17.45,17.51,17.43,17.48,99428.0,15.1299,15.182,15.1126,15.156,99428.0
2021-01-07 15:30:00,17.49,17.62,17.47,17.56,385531.0,15.1646,15.2773,15.1473,15.2253,385531.0
2021-01-08 09:30:00,17.46,17.5,17.23,17.24,145866.0,15.1386,15.1733,14.9392,14.9479,145866.0
2021-01-08 10:00:00,17.24,17.31,17.19,17.19,113758.0,14.9479,15.0086,14.9045,14.9045,113758.0
2021-01-08 10:30:00,17.2,17.41,17.2,17.41,120839.0,14.9132,15.0953,14.9132,15.0953,120839.0
2021-01-08 11:00:00,17.39,17.42,17.3,17.3,143608.0,15.0779,15.1039,14.9999,14.9999,143608.0
2021-01-08 11:30:00,17.29,17.47,17.29,17.38,43541.0,14.9912,15.1473,14.9912,15.0693,43541.0
2021-01-08 12:00:00,17.38,17.38,17.3,17.35,28099.0,15.0693,15.0693,14.9999,15.0432,28099.0
2021-01-08 12:30:00,17.35,17.36,17.29,17.3,44662.0,15.0432,15.0519,14.9912,14.9999,44662.0
2021-01-08 13:00:00,17.3,17.3,17.11,17.16,65761.0,14.9999,14.9999,14.8352,14.8785,65761.0
2021-01-08 13:30:00,17.15,17.15,17.05,17.05,46313.0,14.8698,14.8698,14.7831,14.7831,46313.0
2021-01-08 14:00:00,17.06,17.21,17.06,17.18,37054.0,14.7918,14.9219,14.7918,14.8958,37054.0
2021-01-08 14:30:00,17.2,17.25,17.16,17.23,51466.0,14.9132,14.9565,14.8785,14.9392,51466.0
2021-01-08 15:00:00,17.23,17.29,17.22,17.27,74047.0,14.9392,14.9912,14.9305,14.9739,74047.0
2021-01-08 15:30:00,17.26,17.29,17.24,17.29,220759.0,14.9652,14.9912,14.9479,14.9912,220759.0
2021-01-11 09:30:00,16.78,17.0,16.7,16.99,223821.0,14.549,14.7398,14.4797,14.7311,223821.0
2021-01-11 10:00:00,16.98,17.05,16.95,16.99,67577.0,14.7224,14.7831,14.6964,14.7311,67577.0
2021-01-11 10:30:00,16.98,16.99,16.88,16.94,56962.0,14.7224,14.7311,14.6357,14.6878,56962.0
2021-01-11 11:00:00,16.95,16.95,16.84,16.89,50386.0,14.6964,14.6964,14.601,14.6444,50386.0
2021-01-11 11:30:00,16.88,16.96,16.86,16.96,41011.0,14.6357,14.7051,14.6184,14.7051,41011.0
2021-01-11 12:00:00,16.97,16.98,16.9,16.94,23657.0,14.7138,14.7224,14.6531,14.6878,23657.0
2021-01-11 12:30:00,16.94,16.98,16.93,16.95,37749.0,14.6878,14.7224,14.6791,14.6964,37749.0
2021-01-11 13:00:00,16.95,16.99,16.92,16.93,49962.0,14.6964,14.7311,14.6704,14.6791,49962.0
2021-01-11 13:30:00,16.92,17.01,16.91,17.01,49196.0,14.6704,14.7484,14.6617,14.7484,49196.0
2021-01-11 14:00:00,16.99,17.06,16.99,17.01,44264.0,14.7311,14.7918,14.7311,14.7484,44264.0
2021-01-11 14:30:00,17.01,17.05,17.0,17.05,42052.0,14.7484,14.7831,14.7398,14.7831,42052.0
2021-01-11 15:00:00,17.05,17.07,17.02,17.05,55814.0,14.7831,14.8005,14.7571,14.7831,55814.0
2021-01-11 15:30:00,17.05,17.19,17.05,17.18,270057.0,14.7831,14.9045,14.7831,14.8958,270057.0
2021-01-12 09:30:00,17.14,17.33,17.14,17.33,279386.0,14.8612,15.0259,14.8612,15.0259,279386.0
2021-01-12 10:00:00,17.33,17.56,17.3,17.47,241745.0,15.0259,15.2253,14.9999,15.1473,241745.0
2021-01-12 10:30:00,17.48,17.59,17.48,17.58,192507.0,15.156,15.2513,15.156,15.2427,192507.0
2021-01-12 11:00:00,17.59,17.61,17.46,17.46,65810.0,15.2513,15.2687,15.1386,15.1386,65810.0
2021-01-12 11:30:00,17.46,17.47,17.38,17.41,210144.0,15.1386,15.1473,15.0693,15.0953,210144.0
2021-01-12 12:00:00,17.41,17.44,17.34,17.39,81399.0,15.0953,15.1213,15.0346,15.0779,81399.0
2021-01-12 12:30:00,17.4,17.44,17.37,17.41,92776.0,15.0866,15.1213,15.0606,15.0953,92776.0
2021-01-12 13:00:00,17.4,17.41,17.34,17.39,47983.0,15.0866,15.0953,15.0346,15.0779,47983.0
2021-01-12 13:30:00,17.39,17.42,17.35,17.38,120501.0,15.0779,15.1039,15.0432,15.0693,120501.0
2021-01-12 14:00:00,17.38,17.41,17.33,17.35,240782.0,15.0693,15.0953,15.0259,15.0432,240782.0
2021-01-12 14:30:00,17.35,17.36,17.27,17.3,166077.0,15.0432,15.0519,14.9739,14.9999,166077.0
2021-01-12 15:00:00,17.31,17.4,17.26,17.39,269169.0,15.0086,15.0866,14.9652,15.0779,269169.0
2021-01-12 15:30:00,17.39,17.63,17.38,17.6,473084.0,15.0779,15.286,15.0693,15.26,473084.0
2021-01-13 09:30:00,17.31,17.33,17.17,17.24,166845.0,15.0086,15.0259,14.8872,14.9479,166845.0
2021-01-13 10:00:00,17.24,17.39,17.17,17.36,119240.0,14.9479,15.0779,14.8872,15.0519,119240.0
2021-01-13 10:30:00,17.36,17.37,17.22,17.29,171915.0,15.0519,15.0606,14.9305,14.9912,171915.0
2021-01-13 11:00:00,17.29,17.29,17.19,17.21,105454.0,14.9912,14.9912,14.9045,14.9219,105454.0
2021-01-13 11:30:00,17.21,17.23,17.1,17.12,53470.0,14.9219,14.9392,14.8265,14.8438,53470.0
2021-01-13 12:00:00,17.11,17.12,17.03,17.12,39290.0,14.8352,14.8438,14.7658,14.8438,39290.0
2021-01-13 12:30:00,17.11,17.15,17.1,17.12,41698.0,14.8352,14.8698,14.8265,14.8438,41698.0
2021-01-13 13:00:00,17.11,17.18,17.09,17.18,50477.0,14.8352,14.8958,14.8178,14.8958,50477.0
2021-01-13 13:30:00,17.18,17.24,17.16,17.23,53990.0,14.8958,14.9479,14.8785,14.9392,53990.0
2021-01-13 14:00:00,17.23,17.27,17.21,17.25,105351.0,14.9392,14.9739,14.9219,14.9565,105351.0
2021-01-13 14:30:00,17.24,17.27,17.22,17.22,43177.0,14.9479,14.9739,14.9305,14.9305,43177.0
2021-01-13 15:00:00,17.22,17.22,17.12,17.12,111622.0,14.9305,14.9305,14.8438,14.8438,111622.0
2021-01-13 15:30:00,17.12,17.14,17.08,17.09,250885.0,14.8438,14.8612,14.8091,14.8178,250885.0
2021-01-14 09:30:00,17.2,17.34,17.18,17.31,122043.0,14.9132,15.0346,14.8958,15.0086,122043.0
2021-01-14 10:00:00,17.3,17.4,17.26,17.34,274360.0,14.9999,15.0866,14.9652,15.0346,274360.0
2021-01-14 10:30:00,17.34,17.41,17.22,17.28,325983.0,15.0346,15.0953,14.9305,14.9825,325983.0
2021-01-14 11:00:00,17.29,17.36,17.27,17.35,93468.0,14.9912,15.0519,14.9739,15.0432,93468.0
2021-01-14 11:30:00,17.35,17.36,17.24,17.27,93233.0,15.0432,15.0519,14.9479,14.9739,93233.0
2021-01-14 12:00:00,17.26,17.37,17.25,17.36,63184.0,14.9652,15.0606,14.9565,15.0519,63184.0
2021-01-14 12:30:00,17.37,17.42,17.31,17.41,72114.0,15.0606,15.1039,15.0086,15.0953,72114.0
2021-01-14 13:00:00,17.4,17.44,17.37,17.38,25908.0,15.0866,15.1213,15.0606,15.0693,25908.0
2021-01-14 13:30:00,17.38,17.46,17.38,17.44,58504.0,15.0693,15.1386,15.0693,15.1213,58504.0
2021-01-14 14:00:00,17.44,17.51,17.43,17.49,82556.0,15.1213,15.182,15.1126,15.1646,82556.0
2021-01-14 14:30:00,17.49,17.53,17.45,17.51,28505.0,15.1646,15.1993,15.1299,15.182,28505.0
2021-01-14 15:00:00,17.51,17.51,17.41,17.43,57729.0,15.182,15.182,15.0953,15.1126,57729.0
2021-01-14 15:30:00,17.43,17.48,17.35,17.39,182750.0,15.1126,15.156,15.0432,15.0779,182750.0
2021-01-15 09:30:00,16.76,16.83,16.65,16.68,211371.0,14.5317,14.5924,14.4363,14.4623,211371.0
2021-01-15 10:00:00,16.67,16.67,16.25,16.38,217538.0,14.4537,14.4537,14.0895,14.2022,217538.0
2021-01-15 10:30:00,16.37,16.48,16.36,16.45,214635.0,14.1935,14.2889,14.1849,14.2629,214635.0
2021-01-15 11:00:00,16.46,16.52,16.39,16.52,173173.0,14.2716,14.3236,14.2109,14.3236,173173.0
2021-01-15 11:30:00,16.53,16.58,16.51,16.52,41025.0,14.3323,14.3756,14.3149,14.3236,41025.0
2021-01-15 12:00:00,16.52,16.59,16.49,16.54,41448.0,14.3236,14.3843,14.2976,14.3409,41448.0
2021-01-15 12:30:00,16.55,16.62,16.53,16.62,47099.0,14.3496,14.4103,14.3323,14.4103,47099.0
2021-01-15 13:00:00,16.63,16.64,16.58,16.58,32416.0,14.419,14.4276,14.3756,14.3756,32416.0
2021-01-15 13:30:00,16.58,16.62,16.57,16.6,36967.0,14.3756,14.4103,14.3669,14.393,36967.0
2021-01-15 14:00:00,16.59,16.61,16.53,16.57,72643.0,14.3843,14.4016,14.3323,14.3669,72643.0
2021-01-15 14:30:00,16.57,16.61,16.56,16.58,55744.0,14.3669,14.4016,14.3583,14.3756,55744.0
2021-01-15 15:00:00,16.58,16.59,16.51,16.54,76981.0,14.3756,14.3843,14.3149,14.3409,76981.0
2021-01-15 15:30:00,16.54,16.54,16.38,16.44,259694.0,14.3409,14.3409,14.2022,14.2542,259694.0
2021-01-19 09:30:00,16.36,16.43,16.3,16.33,276878.0,14.1849,14.2456,14.1328,14.1589,276878.0
2021-01-19 10:00:00,16.33,16.35,16.23,16.31,232814.0,14.1589,14.1762,14.0722,14.1415,232814.0
2021-01-19 10:30:00,16.32,16.51,16.31,16.43,136812.0,14.1502,14.3149,14.1415,14.2456,136812.0
2021-01-19 11:00:00,16.44,16.46,16.36,16.39,173288.0,14.2542,14.2716,14.1849,14.2109,173288.0
2021-01-19 11:30:00,16.39,16.5,16.39,16.46,82311.0,14.2109,14.3063,14.2109,14.2716,82311.0
2021-01-19 12:00:00,16.46,16.47,16.4,16.42,37242.0,14.2716,14.2802,14.2195,14.2369,37242.0
2021-01-19 12:30:00,16.42,16.49,16.42,16.44,28618.0,14.2369,14.2976,14.2369,14.2542,28618.0
2021-01-19 13:00:00,16.45,16.45,16.38,16.42,61548.0,14.2629,14.2629,14.2022,14.2369,61548.0
2021-01-19 13:30:00,16.42,16.46,16.41,16.44,55944.0,14.2369,14.2716,14.2282,14.2542,55944.0
2021-01-19 14:00:00,16.44,16.49,16.41,16.42,72059.0,14.2542,14.2976,14.2282,14.2369,72059.0
2021-01-19 14:30:00,16.42,16.46,16.41,16.46,75651.0,14.2369,14.2716,14.2282,14.2716,75651.0
2021-01-19 15:00:00,16.45,16.48,16.43,16.46,77917.0,14.2629,14.2889,14.2456,14.2716,77917.0
2021-01-19 15:30:00,16.46,16.49,16.42,16.45,318184.0,14.2716,14.2976,14.2369,14.2629,318184.0
2021-01-20 09:30:00,16.65,16.66,16.42,16.46,197386.0,14.4363,14.445,14.2369,14.2716,197386.0
2021-01-20 10:00:00,16.46,16.54,16.4,16.45,91369.0,14.2716,14.3409,14.2195,14.2629,91369.0
2021-01-20 10:30:00,16.45,16.46,16.31,16.36,68443.0,14.2629,14.2716,14.1415,14.1849,68443.0
2021-01-20 11:00:00,16.37,16.37,16.29,16.35,34685.0,14.1935,14.1935,14.1242,14.1762,34685.0
2021-01-20 11:30:00,16.34,16.36,16.32,16.32,17968.0,14.1675,14.1849,14.1502,14.1502,17968.0
2021-01-20 12:00:00,16.32,16.36,16.27,16.28,31169.0,14.1502,14.1849,14.1068,14.1155,31169.0
2021-01-20 12:30:00,16.28,16.3,16.25,16.29,19223.0,14.1155,14.1328,14.0895,14.1242,19223.0
2021-01-20 13:00:00,16.29,16.33,16.28,16.32,25839.0,14.1242,14.1589,14.1155,14.1502,25839.0
2021-01-20 13:30:00,16.32,16.35,16.28,16.3,31656.0,14.1502,14.1762,14.1155,14.1328,31656.0
2021-01-20 14:00:00,16.3,16.34,16.28,16.33,39775.0,14.1328,14.1675,14.1155,14.1589,39775.0
2021-01-20 14:30:00,16.33,16.37,16.31,16.36,28869.0,14.1589,14.1935,14.1415,14.1849,28869.0
2021-01-20 15:00:00,16.36,16.36,16.29,16.34,45034.0,14.1849,14.1849,14.1242,14.1675,45034.0
2021-01-20 15:30:00,16.34,16.38,16.3,16.35,129672.0,14.1675,14.2022,14.1328,14.1762,129672.0
2021-01-21 09:30:00,16.16,16.2,15.97,15.99,235534.0,14.0115,14.0461,13.8467,13.8641,235534.0
2021-01-21 10:00:00,15.99,16.03,15.9,15.99,136378.0,13.8641,13.8987,13.786,13.8641,136378.0
2021-01-21 10:30:00,16.0,16.0,15.72,15.77,106697.0,13.8727,13.8727,13.63,13.6733,106697.0
2021-01-21 11:00:00,15.78,15.85,15.73,15.83,70671.0,13.682,13.7427,13.6386,13.7253,70671.0
2021-01-21 11:30:00,15.84,15.86,15.81,15.85,24179.0,13.734,13.7513,13.708,13.7427,24179.0
2021-01-21 12:00:00,15.85,15.86,15.77,15.78,17329.0,13.7427,13.7513,13.6733,13.682,17329.0
2021-01-21 12:30:00,15.79,15.84,15.78,15.79,22986.0,13.6907,13.734,13.682,13.6907,22986.0
2021-01-21 13:00:00,15.79,15.82,15.77,15.79,35112.0,13.6907,13.7167,13.6733,13.6907,35112.0
2021-01-21 13:30:00,15.79,15.79,15.69,15.72,62423.0,13.6907,13.6907,13.6039,13.63,62423.0
2021-01-21 14:00:00,15.71,15.82,15.71,15.81,46849.0,13.6213,13.7167,13.6213,13.708,46849.0
2021-01-21 14:30:00,15.81,15.82,15.74,15.81,43549.0,13.708,13.7167,13.6473,13.708,43549.0
2021-01-21 15:00:00,15.8,15.83,15.75,15.77,71989.0,13.6993,13.7253,13.656,13.6733,71989.0
2021-01-21 15:30:00,15.77,15.81,15.75,15.8,212812.0,13.6733,13.708,13.656,13.6993,212812.0
2021-01-22 09:30:00,15.3,15.55,15.25,15.52,570729.0,13.2658,13.4826,13.2224,13.4565,570729.0
2021-01-22 10:00:00,15.51,15.54,15.4,15.43,131187.0,13.4479,13.4739,13.3525,13.3785,131187.0
2021-01-22 10:30:00,15.43,15.47,15.37,15.41,158001.0,13.3785,13.4132,13.3265,13.3612,158001.0
2021-01-22 11:00:00,15.4,15.45,15.34,15.36,128781.0,13.3525,13.3959,13.3005,13.3178,128781.0
2021-01-22 11:30:00,15.36,15.47,15.31,15.43,181215.0,13.3178,13.4132,13.2745,13.3785,181215.0
2021-01-22 12:00:00,15.43,15.45,15.31,15.32,32076.0,13.3785,13.3959,13.2745,13.2831,32076.0
2021-01-22 12:30:00,15.32,15.44,15.32,15.43,40809.0,13.2831,13.3872,13.2831,13.3785,40809.0
2021-01-22 13:00:00,15.43,15.44,15.38,15.39,36895.0,13.3785,13.3872,13.3352,13.3438,36895.0
2021-01-22 13:30:00,15.39,15.43,15.37,15.4,44220.0,13.3438,13.3785,13.3265,13.3525,44220.0
2021-01-22 14:00:00,15.39,15.41,15.36,15.39,38786.0,13.3438,13.3612,13.3178,13.3438,38786.0
2021-01-22 14:30:00,15.38,15.4,15.37,15.39,49002.0,13.3352,13.3525,13.3265,13.3438,49002.0
2021-01-22 15:00:00,15.39,15.5,15.39,15.49,105713.0,13.3438,13.4392,13.3438,13.4305,105713.0
2021-01-22 15:30:00,15.49,15.61,15.48,15.61,607139.0,13.4305,13.5346,13.4219,13.5346,607139.0
2021-01-25 09:30:00,15.26,15.27,15.04,15.06,215978.0,13.2311,13.2398,13.0404,13.0577,215978.0
2021-01-25 10:00:00,15.05,15.23,15.05,15.18,101675.0,13.049,13.2051,13.049,13.1618,101675.0
2021-01-25 10:30:00,15.18,15.22,15.06,15.06,117699.0,13.1618,13.1964,13.0577,13.0577,117699.0
2021-01-25 11:00:00,15.07,15.09,14.94,15.01,191135.0,13.0664,13.0837,12.9537,13.0144,191135.0
2021-01-25 11:30:00,15.01,15.07,14.97,15.05,66803.0,13.0144,13.0664,12.9797,13.049,66803.0
2021-01-25 12:00:00,15.06,15.13,15.01,15.03,41958.0,13.0577,13.1184,13.0144,13.0317,41958.0
2021-01-25 12:30:00,15.03,15.09,15.01,15.03,34570.0,13.0317,13.0837,13.0144,13.0317,34570.0
2021-01-25 13:00:00,15.03,15.05,14.99,15.03,69840.0,13.0317,13.049,12.997,13.0317,69840.0
2021-01-25 13:30:00,15.04,15.09,15.02,15.06,51296.0,13.0404,13.0837,13.023,13.0577,51296.0
2021-01-25 14:00:00,15.04,15.11,15.02,15.11,50334.0,13.0404,13.1011,13.023,13.1011,50334.0
2021-01-25 14:30:00,15.11,15.16,15.08,15.09,82782.0,13.1011,13.1444,13.075,13.0837,82782.0
2021-01-25 15:00:00,15.08,15.18,15.08,15.12,154139.0,13.075,13.1618,13.075,13.1097,154139.0
2021-01-25 15:30:00,15.13,15.28,15.12,15.27,644786.0,13.1184,13.2485,13.1097,13.2398,644786.0
2021-01-26 09:30:00,15.31,15.5,15.28,15.39,750404.0,13.2745,13.4392,13.2485,13.3438,750404.0
2021-01-26 10:00:00,15.38,15.48,15.33,15.39,182298.0,13.3352,13.4219,13.2918,13.3438,182298.0
2021-01-26 10:30:00,15.4,15.43,15.27,15.3,273421.0,13.3525,13.3785,13.2398,13.2658,273421.0
2021-01-26 11:00:00,15.3,15.33,15.26,15.32,89947.0,13.2658,13.2918,13.2311,13.2831,89947.0
2021-01-26 11:30:00,15.32,15.32,15.12,15.13,72705.0,13.2831,13.2831,13.1097,13.1184,72705.0
2021-01-26 12:00:00,15.13,15.17,15.12,15.17,51180.0,13.1184,13.1531,13.1097,13.1531,51180.0
2021-01-26 12:30:00,15.17,15.22,15.14,15.2,36881.0,13.1531,13.1964,13.1271,13.1791,36881.0
2021-01-26 13:00:00,15.2,15.27,15.18,15.2,28267.0,13.1791,13.2398,13.1618,13.1791,28267.0
2021-01-26 13:30:00,15.19,15.21,15.13,15.14,36961.0,13.1704,13.1878,13.1184,13.1271,36961.0
2021-01-26 14:00:00,15.14,15.21,15.12,15.14,58143.0,13.1271,13.1878,13.1097,13.1271,58143.0
2021-01-26 14:30:00,15.15,15.19,15.15,15.19,36656.0,13.1357,13.1704,13.1357,13.1704,36656.0
2021-01-26 15:00:00,15.19,15.27,15.17,15.25,155972.0,13.1704,13.2398,13.1531,13.2224,155972.0
2021-01-26 15:30:00,15.25,15.29,15.17,15.18,619290.0,13.2224,13.2571,13.1531,13.1618,619290.0
2021-01-27 09:30:00,15.14,15.16,14.88,15.06,304066.0,13.1271,13.1444,12.9016,13.0577,304066.0
2021-01-27 10:00:00,15.06,15.35,15.06,15.28,537058.0,13.0577,13.3092,13.0577,13.2485,537058.0
2021-01-27 10:30:00,15.29,15.46,15.29,15.45,326585.0,13.2571,13.4045,13.2571,13.3959,326585.0
2021-01-27 11:00:00,15.45,15.52,15.38,15.48,246826.0,13.3959,13.4565,13.3352,13.4219,246826.0
2021-01-27 11:30:00,15.49,15.52,15.41,15.46,193951.0,13.4305,13.4565,13.3612,13.4045,193951.0
2021-01-27 12:00:00,15.46,15.59,15.45,15.54,63659.0,13.4045,13.5172,13.3959,13.4739,63659.0
2021-01-27 12:30:00,15.53,15.67,15.5,15.65,97223.0,13.4652,13.5866,13.4392,13.5693,97223.0
2021-01-27 13:00:00,15.65,15.8,15.62,15.79,182269.0,13.5693,13.6993,13.5433,13.6907,182269.0
2021-01-27 13:30:00,15.79,15.83,15.74,15.79,160284.0,13.6907,13.7253,13.6473,13.6907,160284.0
2021-01-27 14:00:00,15.79,15.84,15.75,15.82,267400.0,13.6907,13.734,13.656,13.7167,267400.0
2021-01-27 14:30:00,15.82,15.83,15.65,15.67,362211.0,13.7167,13.7253,13.5693,13.5866,362211.0
2021-01-27 15:00:00,15.67,15.7,15.59,15.6,287545.0,13.5866,13.6126,13.5172,13.5259,287545.0
2021-01-27 15:30:00,15.6,15.64,15.5,15.54,577537.0,13.5259,13.5606,13.4392,13.4739,577537.0
2021-01-28 09:30:00,15.9,16.15,15.89,15.99,388629.0,13.786,14.0028,13.7774,13.8641,388629.0
2021-01-28 10:00:00,16.0,16.11,15.96,16.03,435188.0,13.8727,13.9681,13.838,13.8987,435188.0
2021-01-28 10:30:00,16.03,16.06,15.91,15.94,243138.0,13.8987,13.9248,13.7947,13.8207,243138.0
2021-01-28 11:00:00,15.94,16.1,15.93,15.98,256903.0,13.8207,13.9594,13.812,13.8554,256903.0
2021-01-28 11:30:00,15.99,16.09,15.94,16.03,208847.0,13.8641,13.9508,13.8207,13.8987,208847.0
2021-01-28 12:00:00,16.02,16.04,15.83,15.89,103463.0,13.8901,13.9074,13.7253,13.7774,103463.0
2021-01-28 12:30:00,15.89,15.9,15.82,15.86,82297.0,13.7774,13.786,13.7167,13.7513,82297.0
2021-01-28 13:00:00,15.86,15.89,15.76,15.84,106960.0,13.7513,13.7774,13.6646,13.734,106960.0
2021-01-28 13:30:00,15.84,15.88,15.82,15.88,79395.0,13.734,13.7687,13.7167,13.7687,79395.0
2021-01-28 14:00:00,15.88,15.94,15.83,15.91,129960.0,13.7687,13.8207,13.7253,13.7947,129960.0
2021-01-28 14:30:00,15.9,15.98,15.88,15.93,155194.0,13.786,13.8554,13.7687,13.812,155194.0
2021-01-28 15:00:00,15.94,15.96,15.88,15.92,142686.0,13.8207,13.838,13.7687,13.8034,142686.0
2021-01-28 15:30:00,15.92,16.07,15.91,16.0,482429.0,13.8034,13.9334,13.7947,13.8727,482429.0
2021-01-29 09:30:00,15.86,15.96,15.78,15.89,185661.0,13.7513,13.838,13.682,13.7774,185661.0
2021-01-29 10:00:00,15.89,15.93,15.84,15.9,114975.0,13.7774,13.812,13.734,13.786,114975.0
2021-01-29 10:30:00,15.9,15.94,15.81,15.85,116574.0,13.786,13.8207,13.708,13.7427,116574.0
2021-01-29 11:00:00,15.85,15.86,15.72,15.73,427108.0,13.7427,13.7513,13.63,13.6386,427108.0
2021-01-29 11:30:00,15.73,15.8,15.61,15.8,90349.0,13.6386,13.6993,13.5346,13.6993,90349.0
2021-01-29 12:00:00,15.81,15.82,15.63,15.66,62503.0,13.708,13.7167,13.5519,13.5779,62503.0
2021-01-29 12:30:00,15.66,15.67,15.52,15.55,62480.0,13.5779,13.5866,13.4565,13.4826,62480.0
2021-01-29 13:00:00,15.55,15.61,15.5,15.58,97708.0,13.4826,13.5346,13.4392,13.5086,97708.0
2021-01-29 13:30:00,15.58,15.61,15.48,15.49,95679.0,13.5086,13.5346,13.4219,13.4305,95679.0
2021-01-29 14:00:00,15.48,15.56,15.46,15.46,91786.0,13.4219,13.4912,13.4045,13.4045,91786.0
2021-01-29 14:30:00,15.46,15.5,15.42,15.48,37971.0,13.4045,13.4392,13.3698,13.4219,37971.0
2021-01-29 15:00:00,15.48,15.63,15.48,15.59,49837.0,13.4219,13.5519,13.4219,13.5172,49837.0
2021-01-29 15:30:00,15.58,15.59,15.47,15.47,192604.0,13.5086,13.5172,13.4132,13.4132,192604.0
2021-02-01 09:30:00,15.77,15.86,15.56,15.57,177867.0,13.6733,13.7513,13.4912,13.4999,177867.0
2021-02-01 10:00:00,15.56,15.59,15.48,15.54,138325.0,13.4912,13.5172,13.4219,13.4739,138325.0
2021-02-01 10:30:00,15.54,15.61,15.5,15.54,67546.0,13.4739,13.5346,13.4392,13.4739,67546.0
2021-02-01 11:00:00,15.54,15.58,15.5,15.57,30783.0,13.4739,13.5086,13.4392,13.4999,30783.0
2021-02-01 11:30:00,15.57,15.68,15.51,15.63,44827.0,13.4999,13.5953,13.4479,13.5519,44827.0
2021-02-01 12:00:00,15.63,15.64,15.51,15.57,55291.0,13.5519,13.5606,13.4479,13.4999,55291.0
2021-02-01 12:30:00,15.58,15.63,15.55,15.63,27969.0,13.5086,13.5519,13.4826,13.5519,27969.0
2021-02-01 13:00:00,15.63,15.69,15.61,15.68,25159.0,13.5519,13.6039,13.5346,13.5953,25159.0
2021-02-01 13:30:00,15.68,15.71,15.63,15.7,22076.0,13.5953,13.6213,13.5519,13.6126,22076.0
2021-02-01 14:00:00,15.71,15.82,15.69,15.82,37976.0,13.6213,13.7167,13.6039,13.7167,37976.0
2021-02-01 14:30:00,15.81,15.92,15.81,15.88,111457.0,13.708,13.8034,13.708,13.7687,111457.0
2021-02-01 15:00:00,15.88,15.89,15.82,15.84,49308.0,13.7687,13.7774,13.7167,13.734,49308.0
2021-02-01 15:30:00,15.83,15.84,15.78,15.79,198770.0,13.7253,13.734,13.682,13.6907,198770.0
2021-02-02 09:30:00,16.02,16.14,15.91,15.94,214312.0,13.8901,13.9941,13.7947,13.8207,214312.0
2021-02-02 10:00:00,15.95,16.01,15.93,15.98,244441.0,13.8294,13.8814,13.812,13.8554,244441.0
2021-02-02 10:30:00,15.99,16.17,15.98,16.15,413769.0,13.8641,14.0201,13.8554,14.0028,413769.0
2021-02-02 11:00:00,16.14,16.2,16.11,16.11,325850.0,13.9941,14.0461,13.9681,13.9681,325850.0
2021-02-02 11:30:00,16.11,16.16,16.03,16.09,69830.0,13.9681,14.0115,13.8987,13.9508,69830.0
2021-02-02 12:00:00,16.09,16.1,15.99,16.02,45895.0,13.9508,13.9594,13.8641,13.8901,45895.0
2021-02-02 12:30:00,16.02,16.04,15.94,15.98,72084.0,13.8901,13.9074,13.8207,13.8554,72084.0
2021-02-02 13:00:00,15.99,16.01,15.92,15.94,88408.0,13.8641,13.8814,13.8034,13.8207,88408.0
2021-02-02 13:30:00,15.95,15.98,15.92,15.95,56961.0,13.8294,13.8554,13.8034,13.8294,56961.0
2021-02-02 14:00:00,15.95,15.95,15.88,15.9,74101.0,13.8294,13.8294,13.7687,13.786,74101.0
2021-02-02 14:30:00,15.9,15.96,15.88,15.91,94154.0,13.786,13.838,13.7687,13.7947,94154.0
2021-02-02 15:00:00,15.92,16.0,15.91,15.99,102430.0,13.8034,13.8727,13.7947,13.8641,102430.0
2021-02-02 15:30:00,15.99,16.08,15.97,16.04,575454.0,13.8641,13.9421,13.8467,13.9074,575454.0
2021-02-03 09:30:00,15.84,16.04,15.84,15.99,191142.0,13.734,13.9074,13.734,13.8641,191142.0
2021-02-03 10:00:00,16.0,16.12,15.98,16.04,249776.0,13.8727,13.9768,13.8554,13.9074,249776.0
2021-02-03 10:30:00,16.02,16.15,15.98,16.11,140900.0,13.8901,14.0028,13.8554,13.9681,140900.0
2021-02-03 11:00:00,16.11,16.15,16.05,16.08,104701.0,13.9681,14.0028,13.9161,13.9421,104701.0
2021-02-03 11:30:00,16.08,16.19,16.07,16.17,50251.0,13.9421,14.0375,13.9334,14.0201,50251.0
2021-02-03 12:00:00,16.17,16.2,16.12,16.19,38428.0,14.0201,14.0461,13.9768,14.0375,38428.0
2021-02-03 12:30:00,16.18,16.21,16.15,16.15,43627.0,14.0288,14.0548,14.0028,14.0028,43627.0
2021-02-03 13:00:00,16.16,16.19,16.14,16.14,36801.0,14.0115,14.0375,13.9941,13.9941,36801.0
2021-02-03 13:30:00,16.14,16.17,16.13,16.13,42085.0,13.9941,14.0201,13.9854,13.9854,42085.0
2021-02-03 14:00:00,16.14,16.23,16.13,16.22,39006.0,13.9941,14.0722,13.9854,14.0635,39006.0
2021-02-03 14:30:00,16.22,16.26,16.2,16.2,67850.0,14.0635,14.0982,14.0461,14.0461,67850.0
2021-02-03 15:00:00,16.19,16.25,16.17,16.18,90647.0,14.0375,14.0895,14.0201,14.0288,90647.0
2021-02-03 15:30:00,16.18,16.29,16.18,16.26,314138.0,14.0288,14.1242,14.0288,14.0982,314138.0
2021-02-04 09:30:00,16.37,16.38,16.21,16.34,134212.0,14.1935,14.2022,14.0548,14.1675,134212.0
2021-02-04 10:00:00,16.34,16.4,16.23,16.23,94608.0,14.1675,14.2195,14.0722,14.0722,94608.0
2021-02-04 10:30:00,16.24,16.34,16.24,16.33,98353.0,14.0808,14.1675,14.0808,14.1589,98353.0
2021-02-04 11:00:00,16.32,16.36,16.29,16.29,53256.0,14.1502,14.1849,14.1242,14.1242,53256.0
2021-02-04 11:30:00,16.28,16.35,16.27,16.34,24523.0,14.1155,14.1762,14.1068,14.1675,24523.0
2021-02-04 12:00:00,16.36,16.39,16.33,16.39,17702.0,14.1849,14.2109,14.1589,14.2109,17702.0
2021-02-04 12:30:00,16.39,16.43,16.38,16.38,34226.0,14.2109,14.2456,14.2022,14.2022,34226.0
2021-02-04 13:00:00,16.39,16.42,16.37,16.39,24410.0,14.2109,14.2369,14.1935,14.2109,24410.0
2021-02-04 13:30:00,16.39,16.41,16.38,16.4,13851.0,14.2109,14.2282,14.2022,14.2195,13851.0
2021-02-04 14:00:00,16.41,16.44,16.4,16.41,19543.0,14.2282,14.2542,14.2195,14.2282,19543.0
2021-02-04 14:30:00,16.4,16.42,16.38,16.38,38226.0,14.2195,14.2369,14.2022,14.2022,38226.0
2021-02-04 15:00:00,16.37,16.38,16.35,16.38,23475.0,14.1935,14.2022,14.1762,14.2022,23475.0
2021-02-04 15:30:00,16.38,16.43,16.37,16.41,200711.0,14.2022,14.2456,14.1935,14.2282,200711.0
2021-02-05 09:30:00,16.81,16.9,16.65,16.67,187737.0,14.575,14.6531,14.4363,14.4537,187737.0
2021-02-05 10:00:00,16.66,16.69,16.55,16.69,124881.0,14.445,14.471,14.3496,14.471,124881.0
2021-02-05 10:30:00,16.69,16.81,16.68,16.74,76403.0,14.471,14.575,14.4623,14.5143,76403.0
2021-02-05 11:00:00,16.74,16.79,16.68,16.79,86809.0,14.5143,14.5577,14.4623,14.5577,86809.0
2021-02-05 11:30:00,16.78,16.78,16.61,16.61,30955.0,14.549,14.549,14.4016,14.4016,30955.0
2021-02-05 12:00:00,16.61,16.67,16.59,16.66,21115.0,14.4016,14.4537,14.3843,14.445,21115.0
2021-02-05 12:30:00,16.65,16.65,16.57,16.58,20800.0,14.4363,14.4363,14.3669,14.3756,20800.0
2021-02-05 13:00:00,16.57,16.6,16.54,16.59,24159.0,14.3669,14.393,14.3409,14.3843,24159.0
2021-02-05 13:30:00,16.59,16.61,16.55,16.55,25779.0,14.3843,14.4016,14.3496,14.3496,25779.0
2021-02-05 14:00:00,16.56,16.57,16.51,16.56,47698.0,14.3583,14.3669,14.3149,14.3583,47698.0
2021-02-05 14:30:00,16.56,16.57,16.48,16.52,53440.0,14.3583,14.3669,14.2889,14.3236,53440.0
2021-02-05 15:00:00,16.53,16.54,16.5,16.52,36489.0,14.3323,14.3409,14.3063,14.3236,36489.0
2021-02-05 15:30:00,16.52,16.57,16.49,16.56,244702.0,14.3236,14.3669,14.2976,14.3583,244702.0
2021-02-08 09:30:00,16.99,17.09,16.97,17.05,134090.0,14.7311,14.8178,14.7138,14.7831,134090.0
2021-02-08 10:00:00,17.05,17.16,17.03,17.14,98715.0,14.7831,14.8785,14.7658,14.8612,98715.0
2021-02-08 10:30:00,17.14,17.19,17.11,17.12,62880.0,14.8612,14.9045,14.8352,14.8438,62880.0
2021-02-08 11:00:00,17.12,17.12,17.0,17.05,86331.0,14.8438,14.8438,14.7398,14.7831,86331.0
2021-02-08 11:30:00,17.04,17.07,16.98,17.01,24553.0,14.7745,14.8005,14.7224,14.7484,24553.0
2021-02-08 12:00:00,17.02,17.18,17.01,17.18,26439.0,14.7571,14.8958,14.7484,14.8958,26439.0
2021-02-08 12:30:00,17.18,17.2,17.06,17.07,30939.0,14.8958,14.9132,14.7918,14.8005,30939.0
2021-02-08 13:00:00,17.07,17.15,17.07,17.09,31016.0,14.8005,14.8698,14.8005,14.8178,31016.0
2021-02-08 13:30:00,17.09,17.16,17.09,17.15,33563.0,14.8178,14.8785,14.8178,14.8698,33563.0
2021-02-08 14:00:00,17.15,17.17,17.11,17.16,27532.0,14.8698,14.8872,14.8352,14.8785,27532.0
2021-02-08 14:30:00,17.16,17.21,17.12,17.2,38050.0,14.8785,14.9219,14.8438,14.9132,38050.0
2021-02-08 15:00:00,17.2,17.21,17.15,17.2,31321.0,14.9132,14.9219,14.8698,14.9132,31321.0
2021-02-08 15:30:00,17.2,17.23,17.17,17.22,225778.0,14.9132,14.9392,14.8872,14.9305,225778.0
2021-02-09 09:30:00,17.01,17.03,16.78,16.93,159403.0,14.7484,14.7658,14.549,14.6791,159403.0
2021-02-09 10:00:00,16.93,17.0,16.84,16.99,109968.0,14.6791,14.7398,14.601,14.7311,109968.0
2021-02-09 10:30:00,16.99,17.0,16.9,16.9,57190.0,14.7311,14.7398,14.6531,14.6531,57190.0
2021-02-09 11:00:00,16.91,16.92,16.8,16.86,54983.0,14.6617,14.6704,14.5664,14.6184,54983.0
2021-02-09 11:30:00,16.85,16.9,16.83,16.85,20622.0,14.6097,14.6531,14.5924,14.6097,20622.0
2021-02-09 12:00:00,16.84,16.98,16.83,16.96,28094.0,14.601,14.7224,14.5924,14.7051,28094.0
2021-02-09 12:30:00,16.96,17.05,16.95,17.01,30176.0,14.7051,14.7831,14.6964,14.7484,30176.0
2021-02-09 13:00:00,17.01,17.03,16.92,16.93,20842.0,14.7484,14.7658,14.6704,14.6791,20842.0
2021-02-09 13:30:00,16.94,17.01,16.93,17.01,44263.0,14.6878,14.7484,14.6791,14.7484,44263.0
2021-02-09 14:00:00,17.01,17.08,17.01,17.07,32828.0,14.7484,14.8091,14.7484,14.8005,32828.0
2021-02-09 14:30:00,17.07,17.08,17.02,17.04,27819.0,14.8005,14.8091,14.7571,14.7745,27819.0
2021-02-09 15:00:00,17.05,17.07,16.92,16.93,104586.0,14.7831,14.8005,14.6704,14.6791,104586.0
2021-02-09 15:30:00,16.92,17.04,16.92,16.96,261892.0,14.6704,14.7745,14.6704,14.7051,261892.0
2021-02-10 09:30:00,17.06,17.19,17.01,17.01,145720.0,14.7918,14.9045,14.7484,14.7484,145720.0
2021-02-10 10:00:00,17.02,17.06,16.91,16.99,198594.0,14.7571,14.7918,14.6617,14.7311,198594.0
2021-02-10 10:30:00,16.99,17.04,16.86,17.02,132822.0,14.7311,14.7745,14.6184,14.7571,132822.0
2021-02-10 11:00:00,17.03,17.11,16.98,17.05,58342.0,14.7658,14.8352,14.7224,14.7831,58342.0
2021-02-10 11:30:00,17.05,17.14,17.03,17.12,23696.0,14.7831,14.8612,14.7658,14.8438,23696.0
2021-02-10 12:00:00,17.11,17.11,17.02,17.06,31048.0,14.8352,14.8352,14.7571,14.7918,31048.0
2021-02-10 12:30:00,17.05,17.08,17.01,17.07,33146.0,14.7831,14.8091,14.7484,14.8005,33146.0
2021-02-10 13:00:00,17.07,17.11,17.06,17.07,30361.0,14.8005,14.8352,14.7918,14.8005,30361.0
2021-02-10 13:30:00,17.07,17.14,17.06,17.12,41634.0,14.8005,14.8612,14.7918,14.8438,41634.0
2021-02-10 14:00:00,17.12,17.13,17.05,17.07,58983.0,14.8438,14.8525,14.7831,14.8005,58983.0
2021-02-10 14:30:00,17.07,17.21,17.07,17.2,40864.0,14.8005,14.9219,14.8005,14.9132,40864.0
2021-02-10 15:00:00,17.2,17.21,17.15,17.17,58938.0,14.9132,14.9219,14.8698,14.8872,58938.0
2021-02-10 15:30:00,17.17,17.22,17.07,17.21,242322.0,14.8872,14.9305,14.8005,14.9219,242322.0
2021-02-11 09:30:00,17.11,17.18,17.03,17.1,187775.0,14.8352,14.8958,14.7658,14.8265,187775.0
2021-02-11 10:00:00,17.1,17.2,17.08,17.18,85081.0,14.8265,14.9132,14.8091,14.8958,85081.0
2021-02-11 10:30:00,17.18,17.18,17.07,17.09,139933.0,14.8958,14.8958,14.8005,14.8178,139933.0
2021-02-11 11:00:00,17.09,17.09,17.0,17.06,117510.0,14.8178,14.8178,14.7398,14.7918,117510.0
2021-02-11 11:30:00,17.05,17.09,16.93,16.96,56120.0,14.7831,14.8178,14.6791,14.7051,56120.0
2021-02-11 12:00:00,16.96,16.97,16.76,16.77,87853.0,14.7051,14.7138,14.5317,14.5404,87853.0
2021-02-11 12:30:00,16.78,16.9,16.78,16.89,29407.0,14.549,14.6531,14.549,14.6444,29407.0
2021-02-11 13:00:00,16.88,16.91,16.84,16.89,66196.0,14.6357,14.6617,14.601,14.6444,66196.0
2021-02-11 13:30:00,16.89,16.92,16.87,16.89,27078.0,14.6444,14.6704,14.6271,14.6444,27078.0
2021-02-11 14:00:00,16.88,16.9,16.84,16.89,21493.0,14.6357,14.6531,14.601,14.6444,21493.0
2021-02-11 14:30:00,16.89,16.89,16.8,16.87,42598.0,14.6444,14.6444,14.5664,14.6271,42598.0
2021-02-11 15:00:00,16.86,16.97,16.85,16.97,44856.0,14.6184,14.7138,14.6097,14.7138,44856.0
2021-02-11 15:30:00,16.97,17.04,16.93,16.96,220727.0,14.7138,14.7745,14.6791,14.7051,220727.0
2021-02-12 09:30:00,16.93,17.07,16.89,17.06,136397.0,14.6791,14.8005,14.6444,14.7918,136397.0
2021-02-12 10:00:00,17.05,17.22,17.05,17.18,81081.0,14.7831,14.9305,14.7831,14.8958,81081.0
2021-02-12 10:30:00,17.17,17.22,17.14,17.22,41343.0,14.8872,14.9305,14.8612,14.9305,41343.0
2021-02-12 11:00:00,17.22,17.22,17.13,17.22,48614.0,14.9305,14.9305,14.8525,14.9305,48614.0
2021-02-12 11:30:00,17.21,17.27,17.2,17.23,35192.0,14.9219,14.9739,14.9132,14.9392,35192.0
2021-02-12 12:00:00,17.24,17.32,17.24,17.3,19507.0,14.9479,15.0172,14.9479,14.9999,19507.0
2021-02-12 12:30:00,17.3,17.31,17.26,17.29,29828.0,14.9999,15.0086,14.9652,14.9912,29828.0
2021-02-12 13:00:00,17.28,17.28,17.22,17.22,37177.0,14.9825,14.9825,14.9305,14.9305,37177.0
2021-02-12 13:30:00,17.22,17.27,17.21,17.23,43986.0,14.9305,14.9739,14.9219,14.9392,43986.0
2021-02-12 14:00:00,17.22,17.23,17.18,17.23,22049.0,14.9305,14.9392,14.8958,14.9392,22049.0
2021-02-12 14:30:00,17.24,17.3,17.23,17.27,20113.0,14.9479,14.9999,14.9392,14.9739,20113.0
2021-02-12 15:00:00,17.28,17.37,17.28,17.32,84283.0,14.9825,15.0606,14.9825,15.0172,84283.0
2021-02-12 15:30:00,17.32,17.42,17.28,17.39,262233.0,15.0172,15.1039,14.9825,15.0779,262233.0
2021-02-16 09:30:00,18.26,18.53,18.26,18.49,277492.0,15.8323,16.0664,15.8323,16.0317,277492.0
2021-02-16 10:00:00,18.5,18.53,18.35,18.41,271083.0,16.0403,16.0664,15.9103,15.9623,271083.0
2021-02-16 10:30:00,18.41,18.41,18.29,18.35,302777.0,15.9623,15.9623,15.8583,15.9103,302777.0
2021-02-16 11:00:00,18.35,18.37,18.23,18.23,93963.0,15.9103,15.9276,15.8062,15.8062,93963.0
2021-02-16 11:30:00,18.22,18.27,18.13,18.13,91427.0,15.7976,15.8409,15.7195,15.7195,91427.0
2021-02-16 12:00:00,18.11,18.15,18.02,18.12,99809.0,15.7022,15.7369,15.6242,15.7109,99809.0
2021-02-16 12:30:00,18.1,18.16,18.09,18.14,31662.0,15.6935,15.7455,15.6849,15.7282,31662.0
2021-02-16 13:00:00,18.14,18.17,18.1,18.15,58279.0,15.7282,15.7542,15.6935,15.7369,58279.0
2021-02-16 13:30:00,18.15,18.17,18.11,18.14,70200.0,15.7369,15.7542,15.7022,15.7282,70200.0
2021-02-16 14:00:00,18.14,18.24,18.13,18.24,43468.0,15.7282,15.8149,15.7195,15.8149,43468.0
2021-02-16 14:30:00,18.25,18.28,18.22,18.28,68354.0,15.8236,15.8496,15.7976,15.8496,68354.0
2021-02-16 15:00:00,18.28,18.35,18.27,18.3,107429.0,15.8496,15.9103,15.8409,15.8669,107429.0
2021-02-16 15:30:00,18.3,18.38,18.29,18.31,355818.0,15.8669,15.9363,15.8583,15.8756,355818.0
2021-02-17 09:30:00,17.82,18.03,17.64,18.01,392320.0,15.4508,15.6328,15.2947,15.6155,392320.0
2021-02-17 10:00:00,18.01,18.06,17.84,17.88,213005.0,15.6155,15.6588,15.4681,15.5028,213005.0
2021-02-17 10:30:00,17.88,17.91,17.79,17.83,108513.0,15.5028,15.5288,15.4247,15.4594,108513.0
2021-02-17 11:00:00,17.84,17.84,17.69,17.75,101659.0,15.4681,15.4681,15.338,15.3901,101659.0
2021-02-17 11:30:00,17.75,17.75,17.61,17.68,65564.0,15.3901,15.3901,15.2687,15.3294,65564.0
2021-02-17 12:00:00,17.68,17.81,17.67,17.8,52594.0,15.3294,15.4421,15.3207,15.4334,52594.0
2021-02-17 12:30:00,17.79,17.81,17.73,17.75,47582.0,15.4247,15.4421,15.3727,15.3901,47582.0
2021-02-17 13:00:00,17.75,17.81,17.74,17.78,48519.0,15.3901,15.4421,15.3814,15.4161,48519.0
2021-02-17 13:30:00,17.77,17.8,17.73,17.77,54365.0,15.4074,15.4334,15.3727,15.4074,54365.0
2021-02-17 14:00:00,17.77,17.82,17.77,17.79,54683.0,15.4074,15.4508,15.4074,15.4247,54683.0
2021-02-17 14:30:00,17.79,17.88,17.78,17.87,73183.0,15.4247,15.5028,15.4161,15.4941,73183.0
2021-02-17 15:00:00,17.87,17.91,17.83,17.84,105949.0,15.4941,15.5288,15.4594,15.4681,105949.0
2021-02-17 15:30:00,17.84,17.9,17.82,17.89,215686.0,15.4681,15.5201,15.4508,15.5114,215686.0
2021-02-18 09:30:00,17.63,17.67,17.46,17.52,196675.0,15.286,15.3207,15.1386,15.1906,196675.0
2021-02-18 10:00:00,17.52,17.52,17.19,17.27,182975.0,15.1906,15.1906,14.9045,14.9739,182975.0
2021-02-18 10:30:00,17.26,17.33,17.2,17.22,136459.0,14.9652,15.0259,14.9132,14.9305,136459.0
2021-02-18 11:00:00,17.22,17.4,17.22,17.33,169317.0,14.9305,15.0866,14.9305,15.0259,169317.0
2021-02-18 11:30:00,17.33,17.42,17.3,17.39,117483.0,15.0259,15.1039,14.9999,15.0779,117483.0
2021-02-18 12:00:00,17.39,17.39,17.25,17.32,46370.0,15.0779,15.0779,14.9565,15.0172,46370.0
2021-02-18 12:30:00,17.32,17.34,17.25,17.28,50144.0,15.0172,15.0346,14.9565,14.9825,50144.0
2021-02-18 13:00:00,17.27,17.35,17.21,17.34,45274.0,14.9739,15.0432,14.9219,15.0346,45274.0
2021-02-18 13:30:00,17.34,17.36,17.26,17.27,39507.0,15.0346,15.0519,14.9652,14.9739,39507.0
2021-02-18 14:00:00,17.26,17.35,17.25,17.34,50755.0,14.9652,15.0432,14.9565,15.0346,50755.0
2021-02-18 14:30:00,17.34,17.37,17.3,17.33,45880.0,15.0346,15.0606,14.9999,15.0259,45880.0
2021-02-18 15:00:00,17.32,17.36,17.29,17.3,100187.0,15.0172,15.0519,14.9912,14.9999,100187.0
2021-02-18 15:30:00,17.3,17.34,17.24,17.25,208988.0,14.9999,15.0346,14.9479,14.9565,208988.0
2021-02-19 09:30:00,17.28,17.51,17.24,17.48,249098.0,14.9825,15.182,14.9479,15.156,249098.0
2021-02-19 10:00:00,17.48,17.6,17.4,17.56,149632.0,15.156,15.26,15.0866,15.2253,149632.0
2021-02-19 10:30:00,17.54,17.59,17.53,17.57,69553.0,15.208,15.2513,15.1993,15.234,69553.0
2021-02-19 11:00:00,17.57,17.58,17.52,17.56,75801.0,15.234,15.2427,15.1906,15.2253,75801.0
2021-02-19 11:30:00,17.56,17.56,17.44,17.44,144802.0,15.2253,15.2253,15.1213,15.1213,144802.0
2021-02-19 12:00:00,17.44,17.5,17.43,17.48,41610.0,15.1213,15.1733,15.1126,15.156,41610.0
2021-02-19 12:30:00,17.47,17.49,17.4,17.43,29944.0,15.1473,15.1646,15.0866,15.1126,29944.0
2021-02-19 13:00:00,17.43,17.46,17.38,17.46,18060.0,15.1126,15.1386,15.0693,15.1386,18060.0
2021-02-19 13:30:00,17.45,17.51,17.44,17.5,22792.0,15.1299,15.182,15.1213,15.1733,22792.0
2021-02-19 14:00:00,17.5,17.52,17.43,17.43,42577.0,15.1733,15.1906,15.1126,15.1126,42577.0
2021-02-19 14:30:00,17.43,17.46,17.42,17.42,56452.0,15.1126,15.1386,15.1039,15.1039,56452.0
2021-02-19 15:00:00,17.41,17.51,17.41,17.48,55070.0,15.0953,15.182,15.0953,15.156,55070.0
2021-02-19 15:30:00,17.48,17.54,17.47,17.48,93391.0,15.156,15.208,15.1473,15.156,93391.0
2021-02-22 09:30:00,17.71,17.98,17.69,17.97,248456.0,15.3554,15.5895,15.338,15.5808,248456.0
2021-02-22 10:00:00,17.98,18.12,17.96,18.11,98706.0,15.5895,15.7109,15.5721,15.7022,98706.0
2021-02-22 10:30:00,18.1,18.24,18.07,18.21,132702.0,15.6935,15.8149,15.6675,15.7889,132702.0
2021-02-22 11:00:00,18.21,18.27,18.17,18.22,197872.0,15.7889,15.8409,15.7542,15.7976,197872.0
2021-02-22 11:30:00,18.21,18.35,18.18,18.34,106361.0,15.7889,15.9103,15.7629,15.9016,106361.0
2021-02-22 12:00:00,18.35,18.44,18.32,18.44,86150.0,15.9103,15.9883,15.8843,15.9883,86150.0
2021-02-22 12:30:00,18.45,18.45,18.39,18.41,53098.0,15.997,15.997,15.945,15.9623,53098.0
2021-02-22 13:00:00,18.41,18.43,18.36,18.39,55037.0,15.9623,15.9797,15.919,15.945,55037.0
2021-02-22 13:30:00,18.39,18.46,18.39,18.43,39356.0,15.945,16.0057,15.945,15.9797,39356.0
2021-02-22 14:00:00,18.43,18.51,18.37,18.51,51793.0,15.9797,16.049,15.9276,16.049,51793.0
2021-02-22 14:30:00,18.51,18.52,18.43,18.46,50497.0,16.049,16.0577,15.9797,16.0057,50497.0
2021-02-22 15:00:00,18.47,18.48,18.29,18.3,93966.0,16.0143,16.023,15.8583,15.8669,93966.0
2021-02-22 15:30:00,18.3,18.38,18.29,18.35,181612.0,15.8669,15.9363,15.8583,15.9103,181612.0
2021-02-23 09:30:00,18.12,18.16,17.51,17.9,389211.0,15.7109,15.7455,15.182,15.5201,389211.0
2021-02-23 10:00:00,17.92,18.3,17.9,18.23,235076.0,15.5375,15.8669,15.5201,15.8062,235076.0
2021-02-23 10:30:00,18.24,18.26,17.99,18.0,156160.0,15.8149,15.8323,15.5982,15.6068,156160.0
2021-02-23 11:00:00,17.99,18.08,17.92,17.99,99838.0,15.5982,15.6762,15.5375,15.5982,99838.0
2021-02-23 11:30:00,18.01,18.11,17.99,18.09,43359.0,15.6155,15.7022,15.5982,15.6849,43359.0
2021-02-23 12:00:00,18.09,18.13,17.98,18.07,84210.0,15.6849,15.7195,15.5895,15.6675,84210.0
2021-02-23 12:30:00,18.07,18.12,17.97,17.99,89771.0,15.6675,15.7109,15.5808,15.5982,89771.0
2021-02-23 13:00:00,17.99,18.06,17.95,17.96,57176.0,15.5982,15.6588,15.5635,15.5721,57176.0
2021-02-23 13:30:00,17.96,18.05,17.95,18.02,61431.0,15.5721,15.6502,15.5635,15.6242,61431.0
2021-02-23 14:00:00,18.02,18.19,18.01,18.18,64840.0,15.6242,15.7716,15.6155,15.7629,64840.0
2021-02-23 14:30:00,18.18,18.26,18.07,18.25,70579.0,15.7629,15.8323,15.6675,15.8236,70579.0
2021-02-23 15:00:00,18.24,18.26,18.17,18.23,91799.0,15.8149,15.8323,15.7542,15.8062,91799.0
2021-02-23 15:30:00,18.24,18.25,18.12,18.18,173611.0,15.8149,15.8236,15.7109,15.7629,173611.0
2021-02-24 09:30:00,18.01,18.32,17.98,18.32,330836.0,15.6155,15.8843,15.5895,15.8843,330836.0
2021-02-24 10:00:00,18.33,18.43,18.26,18.41,185393.0,15.8929,15.9797,15.8323,15.9623,185393.0
2021-02-24 10:30:00,18.41,18.62,18.39,18.62,218929.0,15.9623,16.1444,15.945,16.1444,218929.0
2021-02-24 11:00:00,18.62,18.7,18.57,18.64,191270.0,16.1444,16.2138,16.101,16.1617,191270.0
2021-02-24 11:30:00,18.65,18.7,18.59,18.69,59324.0,16.1704,16.2138,16.1184,16.2051,59324.0
2021-02-24 12:00:00,18.69,18.74,18.65,18.74,52335.0,16.2051,16.2484,16.1704,16.2484,52335.0
2021-02-24 12:30:00,18.74,18.75,18.66,18.66,54459.0,16.2484,16.2571,16.1791,16.1791,54459.0
2021-02-24 13:00:00,18.66,18.74,18.64,18.74,44451.0,16.1791,16.2484,16.1617,16.2484,44451.0
2021-02-24 13:30:00,18.74,18.78,18.73,18.78,48636.0,16.2484,16.2831,16.2398,16.2831,48636.0
2021-02-24 14:00:00,18.78,18.79,18.71,18.78,48170.0,16.2831,16.2918,16.2224,16.2831,48170.0
2021-02-24 14:30:00,18.78,18.83,18.76,18.83,111013.0,16.2831,16.3265,16.2658,16.3265,111013.0
2021-02-24 15:00:00,18.84,18.88,18.81,18.82,68166.0,16.3351,16.3698,16.3091,16.3178,68166.0
2021-02-24 15:30:00,18.82,18.86,18.74,18.74,230785.0,16.3178,16.3525,16.2484,16.2484,230785.0
2021-02-25 09:30:00,21.47,21.88,21.27,21.69,961658.0,18.6155,18.971,18.4421,18.8062,961658.0
2021-02-25 10:00:00,21.69,21.96,21.45,21.8,669657.0,18.8062,19.0403,18.5981,18.9016,669657.0
2021-02-25 10:30:00,21.81,21.84,21.63,21.64,411610.0,18.9103,18.9363,18.7542,18.7629,411610.0
2021-02-25 11:00:00,21.64,21.67,21.46,21.5,694251.0,18.7629,18.7889,18.6068,18.6415,694251.0
2021-02-25 11:30:00,21.49,21.52,21.29,21.44,506544.0,18.6328,18.6588,18.4594,18.5895,506544.0
2021-02-25 12:00:00,21.44,21.61,21.43,21.52,146274.0,18.5895,18.7369,18.5808,18.6588,146274.0
2021-02-25 12:30:00,21.53,21.64,21.47,21.54,174054.0,18.6675,18.7629,18.6155,18.6762,174054.0
2021-02-25 13:00:00,21.54,21.71,21.38,21.67,152300.0,18.6762,18.8236,18.5374,18.7889,152300.0
2021-02-25 13:30:00,21.66,21.81,21.64,21.78,224534.0,18.7802,18.9103,18.7629,18.8843,224534.0
2021-02-25 14:00:00,21.77,21.81,21.72,21.75,183639.0,18.8756,18.9103,18.8322,18.8582,183639.0
2021-02-25 14:30:00,21.75,21.81,21.71,21.79,162100.0,18.8582,18.9103,18.8236,18.8929,162100.0
2021-02-25 15:00:00,21.78,21.89,21.75,21.77,393406.0,18.8843,18.9796,18.8582,18.8756,393406.0
2021-02-25 15:30:00,21.77,21.97,21.65,21.94,1311475.0,18.8756,19.049,18.7715,19.023,1311475.0
2021-02-26 09:30:00,20.99,21.07,20.66,20.68,677001.0,18.1993,18.2687,17.9132,17.9305,677001.0
2021-02-26 10:00:00,20.68,20.68,20.38,20.44,341399.0,17.9305,17.9305,17.6704,17.7224,341399.0
2021-02-26 10:30:00,20.46,20.76,20.41,20.65,343161.0,17.7398,17.9999,17.6964,17.9045,343161.0
2021-02-26 11:00:00,20.66,20.96,20.6,20.85,412343.0,17.9132,18.1733,17.8611,18.0779,412343.0
2021-02-26 11:30:00,20.84,21.07,20.8,20.89,125493.0,18.0692,18.2687,18.0345,18.1126,125493.0
2021-02-26 12:00:00,20.89,21.05,20.88,20.89,171619.0,18.1126,18.2513,18.1039,18.1126,171619.0
2021-02-26 12:30:00,20.89,20.95,20.76,20.77,135385.0,18.1126,18.1646,17.9999,18.0085,135385.0
2021-02-26 13:00:00,20.77,21.1,20.75,21.06,188208.0,18.0085,18.2947,17.9912,18.26,188208.0
2021-02-26 13:30:00,21.06,21.07,20.91,20.98,123597.0,18.26,18.2687,18.1299,18.1906,123597.0
2021-02-26 14:00:00,20.98,21.02,20.78,20.8,102733.0,18.1906,18.2253,18.0172,18.0345,102733.0
2021-02-26 14:30:00,20.8,20.98,20.76,20.98,131826.0,18.0345,18.1906,17.9999,18.1906,131826.0
2021-02-26 15:00:00,20.98,21.0,20.9,20.93,221112.0,18.1906,18.208,18.1213,18.1473,221112.0
2021-02-26 15:30:00,20.92,21.02,20.87,20.95,603970.0,18.1386,18.2253,18.0952,18.1646,603970.0
2021-03-01 09:30:00,21.23,21.39,21.16,21.35,251452.0,18.4074,18.5461,18.3467,18.5114,251452.0
2021-03-01 10:00:00,21.34,21.5,21.28,21.37,169419.0,18.5028,18.6415,18.4507,18.5288,169419.0
2021-03-01 10:30:00,21.38,21.39,21.25,21.37,124355.0,18.5374,18.5461,18.4247,18.5288,124355.0
2021-03-01 11:00:00,21.38,21.43,21.32,21.39,97224.0,18.5374,18.5808,18.4854,18.5461,97224.0
2021-03-01 11:30:00,21.39,21.42,21.27,21.33,70149.0,18.5461,18.5721,18.4421,18.4941,70149.0
2021-03-01 12:00:00,21.33,21.36,21.25,21.32,52250.0,18.4941,18.5201,18.4247,18.4854,52250.0
2021-03-01 12:30:00,21.32,21.33,21.18,21.21,60062.0,18.4854,18.4941,18.364,18.39,60062.0
2021-03-01 13:00:00,21.21,21.25,21.12,21.25,61630.0,18.39,18.4247,18.312,18.4247,61630.0
2021-03-01 13:30:00,21.26,21.33,21.25,21.3,66938.0,18.4334,18.4941,18.4247,18.4681,66938.0
2021-03-01 14:00:00,21.3,21.32,21.23,21.31,71834.0,18.4681,18.4854,18.4074,18.4767,71834.0
2021-03-01 14:30:00,21.31,21.51,21.31,21.48,144133.0,18.4767,18.6502,18.4767,18.6241,144133.0
2021-03-01 15:00:00,21.48,21.51,21.41,21.5,94419.0,18.6241,18.6502,18.5634,18.6415,94419.0
2021-03-01 15:30:00,21.5,21.61,21.44,21.55,611585.0,18.6415,18.7369,18.5895,18.6848,611585.0
2021-03-02 09:30:00,21.48,21.89,21.44,21.79,431625.0,18.6241,18.9796,18.5895,18.8929,431625.0
2021-03-02 10:00:00,21.77,21.84,21.7,21.7,231918.0,18.8756,18.9363,18.8149,18.8149,231918.0
2021-03-02 10:30:00,21.71,21.8,21.7,21.73,119193.0,18.8236,18.9016,18.8149,18.8409,119193.0
2021-03-02 11:00:00,21.73,21.81,21.69,21.73,144224.0,18.8409,18.9103,18.8062,18.8409,144224.0
2021-03-02 11:30:00,21.73,21.75,21.6,21.64,58154.0,18.8409,18.8582,18.7282,18.7629,58154.0
2021-03-02 12:00:00,21.64,21.68,21.62,21.65,49708.0,18.7629,18.7975,18.7455,18.7715,49708.0
2021-03-02 12:30:00,21.66,21.73,21.62,21.66,69178.0,18.7802,18.8409,18.7455,18.7802,69178.0
2021-03-02 13:00:00,21.67,21.73,21.61,21.68,60596.0,18.7889,18.8409,18.7369,18.7975,60596.0
2021-03-02 13:30:00,21.69,21.7,21.62,21.65,54611.0,18.8062,18.8149,18.7455,18.7715,54611.0
2021-03-02 14:00:00,21.65,21.69,21.41,21.41,171855.0,18.7715,18.8062,18.5634,18.5634,171855.0
2021-03-02 14:30:00,21.42,21.57,21.4,21.51,134320.0,18.5721,18.7022,18.5548,18.6502,134320.0
2021-03-02 15:00:00,21.51,21.56,21.5,21.53,97542.0,18.6502,18.6935,18.6415,18.6675,97542.0
2021-03-02 15:30:00,21.53,21.64,21.47,21.47,390752.0,18.6675,18.7629,18.6155,18.6155,390752.0
2021-03-03 09:30:00,21.5,21.82,21.48,21.58,306655.0,18.6415,18.9189,18.6241,18.7108,306655.0
2021-03-03 10:00:00,21.58,21.7,21.51,21.6,189738.0,18.7108,18.8149,18.6502,18.7282,189738.0
2021-03-03 10:30:00,21.58,21.69,21.47,21.65,181743.0,18.7108,18.8062,18.6155,18.7715,181743.0
2021-03-03 11:00:00,21.65,21.68,21.6,21.64,165537.0,18.7715,18.7975,18.7282,18.7629,165537.0
2021-03-03 11:30:00,21.63,21.93,21.63,21.91,102186.0,18.7542,19.0143,18.7542,18.997,102186.0
2021-03-03 12:00:00,21.9,21.95,21.86,21.9,111442.0,18.9883,19.0317,18.9536,18.9883,111442.0
2021-03-03 12:30:00,21.9,22.02,21.89,21.98,121719.0,18.9883,19.0923,18.9796,19.0577,121719.0
2021-03-03 13:00:00,21.97,22.06,21.96,21.99,82531.0,19.049,19.127,19.0403,19.0663,82531.0
2021-03-03 13:30:00,21.98,22.0,21.83,21.86,75890.0,19.0577,19.075,18.9276,18.9536,75890.0
2021-03-03 14:00:00,21.86,21.88,21.71,21.72,92494.0,18.9536,18.971,18.8236,18.8322,92494.0
2021-03-03 14:30:00,21.72,21.87,21.68,21.84,66779.0,18.8322,18.9623,18.7975,18.9363,66779.0
2021-03-03 15:00:00,21.83,21.87,21.76,21.77,99424.0,18.9276,18.9623,18.8669,18.8756,99424.0
2021-03-03 15:30:00,21.77,21.79,21.68,21.7,252283.0,18.8756,18.8929,18.7975,18.8149,252283.0
2021-03-04 09:30:00,22.31,22.31,21.98,22.14,405666.0,19.3438,19.3438,19.0577,19.1964,405666.0
2021-03-04 10:00:00,22.15,22.31,22.02,22.26,345773.0,19.2051,19.3438,19.0923,19.3004,345773.0
2021-03-04 10:30:00,22.27,22.61,22.19,22.59,365208.0,19.3091,19.6039,19.2397,19.5866,365208.0
2021-03-04 11:00:00,22.59,22.6,22.35,22.42,226727.0,19.5866,19.5952,19.3785,19.4392,226727.0
2021-03-04 11:30:00,22.43,22.65,22.4,22.62,131486.0,19.4478,19.6386,19.4218,19.6126,131486.0
2021-03-04 12:00:00,22.64,22.8,22.56,22.64,152213.0,19.6299,19.7686,19.5605,19.6299,152213.0
2021-03-04 12:30:00,22.64,22.64,22.24,22.29,125802.0,19.6299,19.6299,19.2831,19.3264,125802.0
2021-03-04 13:00:00,22.3,22.44,22.17,22.32,292915.0,19.3351,19.4565,19.2224,19.3525,292915.0
2021-03-04 13:30:00,22.33,22.39,22.03,22.04,314599.0,19.3611,19.4132,19.101,19.1097,314599.0
2021-03-04 14:00:00,22.02,22.35,22.01,22.33,211697.0,19.0923,19.3785,19.0837,19.3611,211697.0
2021-03-04 14:30:00,22.33,22.51,22.16,22.44,277445.0,19.3611,19.5172,19.2137,19.4565,277445.0
2021-03-04 15:00:00,22.44,22.48,22.23,22.28,229380.0,19.4565,19.4912,19.2744,19.3178,229380.0
2021-03-04 15:30:00,22.29,22.44,22.28,22.36,452433.0,19.3264,19.4565,19.3178,19.3871,452433.0
2021-03-05 09:30:00,22.94,23.32,22.85,23.19,577949.0,19.89,20.2195,19.812,20.1068,577949.0
2021-03-05 10:00:00,23.19,23.45,23.12,23.12,634999.0,20.1068,20.3322,20.0461,20.0461,634999.0
2021-03-05 10:30:00,23.13,23.21,22.98,23.02,573645.0,20.0548,20.1241,19.9247,19.9594,573645.0
2021-03-05 11:00:00,23.01,23.07,22.73,22.8,429348.0,19.9507,20.0027,19.7079,19.7686,429348.0
2021-03-05 11:30:00,22.83,23.1,22.83,23.03,208378.0,19.7947,20.0288,19.7947,19.9681,208378.0
2021-03-05 12:00:00,23.03,23.1,22.92,23.08,105913.0,19.9681,20.0288,19.8727,20.0114,105913.0
2021-03-05 12:30:00,23.08,23.21,23.05,23.21,134590.0,20.0114,20.1241,19.9854,20.1241,134590.0
2021-03-05 13:00:00,23.22,23.38,23.15,23.32,79896.0,20.1328,20.2715,20.0721,20.2195,79896.0
2021-03-05 13:30:00,23.32,23.45,23.22,23.3,59877.0,20.2195,20.3322,20.1328,20.2022,59877.0
2021-03-05 14:00:00,23.3,23.31,23.15,23.29,80464.0,20.2022,20.2108,20.0721,20.1935,80464.0
2021-03-05 14:30:00,23.3,23.4,23.26,23.39,92613.0,20.2022,20.2889,20.1675,20.2802,92613.0
2021-03-05 15:00:00,23.39,23.46,23.35,23.45,143827.0,20.2802,20.3409,20.2455,20.3322,143827.0
2021-03-05 15:30:00,23.45,23.61,23.41,23.59,444138.0,20.3322,20.4709,20.2975,20.4536,444138.0
2021-03-08 09:30:00,22.96,23.32,22.81,22.96,824862.0,19.9074,20.2195,19.7773,19.9074,824862.0
2021-03-08 10:00:00,22.96,23.02,22.78,22.91,233023.0,19.9074,19.9594,19.7513,19.864,233023.0
2021-03-08 10:30:00,22.92,22.98,22.86,22.91,136713.0,19.8727,19.9247,19.8207,19.864,136713.0
2021-03-08 11:00:00,22.93,23.04,22.89,23.03,162976.0,19.8814,19.9767,19.8467,19.9681,162976.0
2021-03-08 11:30:00,23.04,23.14,22.97,23.05,103507.0,19.9767,20.0634,19.916,19.9854,103507.0
2021-03-08 12:00:00,23.06,23.2,23.02,23.13,90947.0,19.9941,20.1155,19.9594,20.0548,90947.0
2021-03-08 12:30:00,23.13,23.14,22.97,23.12,109930.0,20.0548,20.0634,19.916,20.0461,109930.0
2021-03-08 13:00:00,23.12,23.19,23.11,23.17,84653.0,20.0461,20.1068,20.0374,20.0894,84653.0
2021-03-08 13:30:00,23.18,23.19,22.91,22.94,92953.0,20.0981,20.1068,19.864,19.89,92953.0
2021-03-08 14:00:00,22.95,23.17,22.94,23.17,118754.0,19.8987,20.0894,19.89,20.0894,118754.0
2021-03-08 14:30:00,23.16,23.16,23.02,23.09,83236.0,20.0808,20.0808,19.9594,20.0201,83236.0
2021-03-08 15:00:00,23.08,23.14,22.99,23.12,109265.0,20.0114,20.0634,19.9334,20.0461,109265.0
2021-03-08 15:30:00,23.13,23.19,23.0,23.02,412622.0,20.0548,20.1068,19.942,19.9594,412622.0
2021-03-09 09:30:00,22.71,22.71,22.34,22.37,595277.0,19.6906,19.6906,19.3698,19.3958,595277.0
2021-03-09 10:00:00,22.38,22.49,22.3,22.39,270261.0,19.4045,19.4999,19.3351,19.4132,270261.0
2021-03-09 10:30:00,22.39,22.72,22.37,22.7,290837.0,19.4132,19.6993,19.3958,19.6819,290837.0
2021-03-09 11:00:00,22.7,22.77,22.66,22.68,226477.0,19.6819,19.7426,19.6473,19.6646,226477.0
2021-03-09 11:30:00,22.68,22.87,22.67,22.77,119107.0,19.6646,19.8293,19.6559,19.7426,119107.0
2021-03-09 12:00:00,22.77,22.77,22.57,22.61,95321.0,19.7426,19.7426,19.5692,19.6039,95321.0
2021-03-09 12:30:00,22.6,22.68,22.54,22.68,99416.0,19.5952,19.6646,19.5432,19.6646,99416.0
2021-03-09 13:00:00,22.68,22.68,22.4,22.49,310205.0,19.6646,19.6646,19.4218,19.4999,310205.0
2021-03-09 13:30:00,22.49,22.59,22.45,22.45,65036.0,19.4999,19.5866,19.4652,19.4652,65036.0
2021-03-09 14:00:00,22.46,22.48,22.34,22.39,115379.0,19.4738,19.4912,19.3698,19.4132,115379.0
2021-03-09 14:30:00,22.38,22.54,22.38,22.54,75431.0,19.4045,19.5432,19.4045,19.5432,75431.0
2021-03-09 15:00:00,22.54,22.58,22.5,22.5,111586.0,19.5432,19.5779,19.5085,19.5085,111586.0
2021-03-09 15:30:00,22.51,22.52,22.35,22.35,352410.0,19.5172,19.5259,19.3785,19.3785,352410.0
2021-03-10 09:30:00,22.75,23.13,22.58,23.09,443570.0,19.7253,20.0548,19.5779,20.0201,443570.0
2021-03-10 10:00:00,23.09,23.14,22.94,22.96,215691.0,20.0201,20.0634,19.89,19.9074,215691.0
2021-03-10 10:30:00,22.97,23.15,22.96,23.05,202131.0,19.916,20.0721,19.9074,19.9854,202131.0
2021-03-10 11:00:00,23.07,23.16,22.91,23.02,187109.0,20.0027,20.0808,19.864,19.9594,187109.0
2021-03-10 11:30:00,23.02,23.12,23.0,23.05,66162.0,19.9594,20.0461,19.942,19.9854,66162.0
2021-03-10 12:00:00,23.06,23.09,22.93,22.94,31410.0,19.9941,20.0201,19.8814,19.89,31410.0
2021-03-10 12:30:00,22.95,23.01,22.89,22.96,41187.0,19.8987,19.9507,19.8467,19.9074,41187.0
2021-03-10 13:00:00,22.97,23.12,22.94,23.11,57031.0,19.916,20.0461,19.89,20.0374,57031.0
2021-03-10 13:30:00,23.1,23.18,23.08,23.17,43630.0,20.0288,20.0981,20.0114,20.0894,43630.0
2021-03-10 14:00:00,23.16,23.28,23.14,23.2,145445.0,20.0808,20.1848,20.0634,20.1155,145445.0
2021-03-10 14:30:00,23.19,23.19,23.08,23.13,161541.0,20.1068,20.1068,20.0114,20.0548,161541.0
2021-03-10 15:00:00,23.13,23.29,23.05,23.25,129575.0,20.0548,20.1935,19.9854,20.1588,129575.0
2021-03-10 15:30:00,23.25,23.43,23.23,23.4,321694.0,20.1588,20.3149,20.1415,20.2889,321694.0
2021-03-11 09:30:00,23.51,23.55,23.25,23.43,325366.0,20.3842,20.4189,20.1588,20.3149,325366.0
2021-03-11 10:00:00,23.42,23.56,23.39,23.54,147065.0,20.3062,20.4276,20.2802,20.4103,147065.0
2021-03-11 10:30:00,23.54,23.78,23.53,23.73,171735.0,20.4103,20.6183,20.4016,20.575,171735.0
2021-03-11 11:00:00,23.73,23.75,23.63,23.68,164348.0,20.575,20.5923,20.4883,20.5316,164348.0
2021-03-11 11:30:00,23.68,23.73,23.6,23.61,72178.0,20.5316,20.575,20.4623,20.4709,72178.0
2021-03-11 12:00:00,23.61,23.64,23.57,23.62,46992.0,20.4709,20.497,20.4363,20.4796,46992.0
2021-03-11 12:30:00,23.62,23.63,23.5,23.54,52802.0,20.4796,20.4883,20.3756,20.4103,52802.0
2021-03-11 13:00:00,23.55,23.56,23.43,23.48,64769.0,20.4189,20.4276,20.3149,20.3582,64769.0
2021-03-11 13:30:00,23.48,23.49,23.39,23.43,75377.0,20.3582,20.3669,20.2802,20.3149,75377.0
2021-03-11 14:00:00,23.44,23.56,23.41,23.53,96640.0,20.3235,20.4276,20.2975,20.4016,96640.0
2021-03-11 14:30:00,23.54,23.6,23.51,23.57,89834.0,20.4103,20.4623,20.3842,20.4363,89834.0
2021-03-11 15:00:00,23.57,23.61,23.51,23.55,119201.0,20.4363,20.4709,20.3842,20.4189,119201.0
2021-03-11 15:30:00,23.56,23.58,23.46,23.56,369768.0,20.4276,20.4449,20.3409,20.4276,369768.0
2021-03-12 09:30:00,23.43,23.81,23.43,23.53,252380.0,20.3149,20.6444,20.3149,20.4016,252380.0
2021-03-12 10:00:00,23.53,23.61,23.47,23.54,95312.0,20.4016,20.4709,20.3496,20.4103,95312.0
2021-03-12 10:30:00,23.54,23.63,23.5,23.6,56155.0,20.4103,20.4883,20.3756,20.4623,56155.0
2021-03-12 11:00:00,23.59,23.66,23.58,23.63,71649.0,20.4536,20.5143,20.4449,20.4883,71649.0
2021-03-12 11:30:00,23.63,23.7,23.56,23.58,50478.0,20.4883,20.549,20.4276,20.4449,50478.0
2021-03-12 12:00:00,23.58,23.65,23.57,23.57,26134.0,20.4449,20.5056,20.4363,20.4363,26134.0
2021-03-12 12:30:00,23.58,23.64,23.56,23.57,45497.0,20.4449,20.497,20.4276,20.4363,45497.0
2021-03-12 13:00:00,23.57,23.63,23.54,23.57,47532.0,20.4363,20.4883,20.4103,20.4363,47532.0
2021-03-12 13:30:00,23.56,23.58,23.4,23.42,81352.0,20.4276,20.4449,20.2889,20.3062,81352.0
2021-03-12 14:00:00,23.43,23.54,23.43,23.54,40462.0,20.3149,20.4103,20.3149,20.4103,40462.0
2021-03-12 14:30:00,23.54,23.54,23.41,23.45,37816.0,20.4103,20.4103,20.2975,20.3322,37816.0
2021-03-12 15:00:00,23.45,23.46,23.36,23.45,102504.0,20.3322,20.3409,20.2542,20.3322,102504.0
2021-03-12 15:30:00,23.45,23.52,23.45,23.48,165186.0,20.3322,20.3929,20.3322,20.3582,165186.0
2021-03-15 09:30:00,23.28,23.43,23.12,23.21,219819.0,20.1848,20.3149,20.0461,20.1241,219819.0
2021-03-15 10:00:00,23.2,23.34,23.05,23.29,71965.0,20.1155,20.2368,19.9854,20.1935,71965.0
2021-03-15 10:30:00,23.28,23.35,23.03,23.07,95088.0,20.1848,20.2455,19.9681,20.0027,95088.0
2021-03-15 11:00:00,23.06,23.19,23.03,23.04,101146.0,19.9941,20.1068,19.9681,19.9767,101146.0
2021-03-15 11:30:00,23.03,23.03,22.88,23.0,114680.0,19.9681,19.9681,19.838,19.942,114680.0
2021-03-15 12:00:00,22.99,23.12,22.98,23.11,97367.0,19.9334,20.0461,19.9247,20.0374,97367.0
2021-03-15 12:30:00,23.11,23.17,23.06,23.15,39013.0,20.0374,20.0894,19.9941,20.0721,39013.0
2021-03-15 13:00:00,23.14,23.15,23.09,23.1,40164.0,20.0634,20.0721,20.0201,20.0288,40164.0
2021-03-15 13:30:00,23.1,23.22,23.09,23.22,36334.0,20.0288,20.1328,20.0201,20.1328,36334.0
2021-03-15 14:00:00,23.24,23.27,23.18,23.27,41471.0,20.1501,20.1762,20.0981,20.1762,41471.0
2021-03-15 14:30:00,23.27,23.27,23.16,23.19,38153.0,20.1762,20.1762,20.0808,20.1068,38153.0
2021-03-15 15:00:00,23.2,23.2,23.14,23.15,44974.0,20.1155,20.1155,20.0634,20.0721,44974.0
2021-03-15 15:30:00,23.15,23.2,23.14,23.16,200197.0,20.0721,20.1155,20.0634,20.0808,200197.0
2021-03-16 09:30:00,23.23,23.23,22.86,22.94,451694.0,20.1415,20.1415,19.8207,19.89,451694.0
2021-03-16 10:00:00,22.94,23.0,22.81,22.95,219546.0,19.89,19.942,19.7773,19.8987,219546.0
2021-03-16 10:30:00,22.94,22.97,22.81,22.83,169174.0,19.89,19.916,19.7773,19.7947,169174.0
2021-03-16 11:00:00,22.83,22.9,22.74,22.87,97020.0,19.7947,19.8553,19.7166,19.8293,97020.0
2021-03-16 11:30:00,22.87,22.99,22.86,22.99,67558.0,19.8293,19.9334,19.8207,19.9334,67558.0
2021-03-16 12:00:00,22.98,23.07,22.97,23.07,50603.0,19.9247,20.0027,19.916,20.0027,50603.0
2021-03-16 12:30:00,23.06,23.21,23.04,23.17,27771.0,19.9941,20.1241,19.9767,20.0894,27771.0
2021-03-16 13:00:00,23.15,23.23,23.14,23.21,78103.0,20.0721,20.1415,20.0634,20.1241,78103.0
2021-03-16 13:30:00,23.21,23.24,23.11,23.12,48165.0,20.1241,20.1501,20.0374,20.0461,48165.0
2021-03-16 14:00:00,23.11,23.18,23.05,23.1,45268.0,20.0374,20.0981,19.9854,20.0288,45268.0
2021-03-16 14:30:00,23.09,23.14,23.03,23.07,52924.0,20.0201,20.0634,19.9681,20.0027,52924.0
2021-03-16 15:00:00,23.07,23.09,23.02,23.03,85338.0,20.0027,20.0201,19.9594,19.9681,85338.0
2021-03-16 15:30:00,23.03,23.05,22.95,22.96,238753.0,19.9681,19.9854,19.8987,19.9074,238753.0
2021-03-17 09:30:00,22.97,23.17,22.93,23.08,314834.0,19.916,20.0894,19.8814,20.0114,314834.0
2021-03-17 10:00:00,23.08,23.14,23.0,23.0,296714.0,20.0114,20.0634,19.942,19.942,296714.0
2021-03-17 10:30:00,22.99,23.02,22.83,22.92,276180.0,19.9334,19.9594,19.7947,19.8727,276180.0
2021-03-17 11:00:00,22.92,23.01,22.89,22.95,177863.0,19.8727,19.9507,19.8467,19.8987,177863.0
2021-03-17 11:30:00,22.96,23.03,22.92,22.95,90210.0,19.9074,19.9681,19.8727,19.8987,90210.0
2021-03-17 12:00:00,22.96,23.01,22.88,22.91,78937.0,19.9074,19.9507,19.838,19.864,78937.0
2021-03-17 12:30:00,22.9,22.97,22.84,22.85,105571.0,19.8553,19.916,19.8033,19.812,105571.0
2021-03-17 13:00:00,22.86,22.9,22.81,22.85,87623.0,19.8207,19.8553,19.7773,19.812,87623.0
2021-03-17 13:30:00,22.84,22.97,22.83,22.89,46735.0,19.8033,19.916,19.7947,19.8467,46735.0
2021-03-17 14:00:00,22.9,23.13,22.9,22.96,101909.0,19.8553,20.0548,19.8553,19.9074,101909.0
2021-03-17 14:30:00,22.96,23.21,22.94,23.08,106194.0,19.9074,20.1241,19.89,20.0114,106194.0
2021-03-17 15:00:00,23.09,23.17,23.08,23.11,89778.0,20.0201,20.0894,20.0114,20.0374,89778.0
2021-03-17 15:30:00,23.12,23.22,23.11,23.21,302330.0,20.0461,20.1328,20.0374,20.1241,302330.0
2021-03-18 09:30:00,22.96,23.08,22.88,23.0,249342.0,19.9074,20.0114,19.838,19.942,249342.0
2021-03-18 10:00:00,23.0,23.03,22.89,22.9,171257.0,19.942,19.9681,19.8467,19.8553,171257.0
2021-03-18 10:30:00,22.9,22.95,22.76,22.86,95858.0,19.8553,19.8987,19.734,19.8207,95858.0
2021-03-18 11:00:00,22.85,22.91,22.81,22.81,113645.0,19.812,19.864,19.7773,19.7773,113645.0
2021-03-18 11:30:00,22.81,22.87,22.81,22.84,88756.0,19.7773,19.8293,19.7773,19.8033,88756.0
2021-03-18 12:00:00,22.85,22.85,22.77,22.82,115028.0,19.812,19.812,19.7426,19.786,115028.0
2021-03-18 12:30:00,22.82,22.83,22.49,22.54,219590.0,19.786,19.7947,19.4999,19.5432,219590.0
2021-03-18 13:00:00,22.54,22.56,22.49,22.51,90774.0,19.5432,19.5605,19.4999,19.5172,90774.0
2021-03-18 13:30:00,22.51,22.59,22.51,22.55,55350.0,19.5172,19.5866,19.5172,19.5519,55350.0
2021-03-18 14:00:00,22.55,22.56,22.36,22.38,103348.0,19.5519,19.5605,19.3871,19.4045,103348.0
2021-03-18 14:30:00,22.38,22.41,22.26,22.29,89310.0,19.4045,19.4305,19.3004,19.3264,89310.0
2021-03-18 15:00:00,22.28,22.31,22.09,22.18,229850.0,19.3178,19.3438,19.153,19.2311,229850.0
2021-03-18 15:30:00,22.18,22.18,21.94,22.02,488596.0,19.2311,19.2311,19.023,19.0923,488596.0
2021-03-19 09:30:00,22.15,22.16,21.82,22.05,394610.0,19.2051,19.2137,18.9189,19.1184,394610.0
2021-03-19 10:00:00,22.05,22.13,21.94,22.07,125869.0,19.1184,19.1877,19.023,19.1357,125869.0
2021-03-19 10:30:00,22.08,22.22,22.03,22.22,128308.0,19.1444,19.2658,19.101,19.2658,128308.0
2021-03-19 11:00:00,22.21,22.24,22.12,22.14,79882.0,19.2571,19.2831,19.179,19.1964,79882.0
2021-03-19 11:30:00,22.14,22.25,22.13,22.22,105247.0,19.1964,19.2918,19.1877,19.2658,105247.0
2021-03-19 12:00:00,22.23,22.25,22.2,22.22,54433.0,19.2744,19.2918,19.2484,19.2658,54433.0
2021-03-19 12:30:00,22.22,22.32,22.15,22.31,75230.0,19.2658,19.3525,19.2051,19.3438,75230.0
2021-03-19 13:00:00,22.31,22.34,22.23,22.25,40541.0,19.3438,19.3698,19.2744,19.2918,40541.0
2021-03-19 13:30:00,22.23,22.29,22.16,22.26,42634.0,19.2744,19.3264,19.2137,19.3004,42634.0
2021-03-19 14:00:00,22.27,22.29,22.2,22.23,23961.0,19.3091,19.3264,19.2484,19.2744,23961.0
2021-03-19 14:30:00,22.23,22.25,22.17,22.24,27666.0,19.2744,19.2918,19.2224,19.2831,27666.0
2021-03-19 15:00:00,22.24,22.29,22.19,22.21,89339.0,19.2831,19.3264,19.2397,19.2571,89339.0
2021-03-19 15:30:00,22.22,22.26,21.99,22.11,473955.0,19.2658,19.3004,19.0663,19.1704,473955.0
2021-03-22 09:30:00,22.14,22.18,21.93,21.94,229433.0,19.1964,19.2311,19.0143,19.023,229433.0
2021-03-22 10:00:00,21.96,21.99,21.88,21.9,114803.0,19.0403,19.0663,18.971,18.9883,114803.0
2021-03-22 10:30:00,21.91,22.05,21.88,22.0,77843.0,18.997,19.1184,18.971,19.075,77843.0
2021-03-22 11:00:00,21.99,22.02,21.86,21.92,44770.0,19.0663,19.0923,18.9536,19.0056,44770.0
2021-03-22 11:30:00,21.92,22.03,21.9,22.03,72112.0,19.0056,19.101,18.9883,19.101,72112.0
2021-03-22 12:00:00,22.02,22.03,21.96,22.02,41703.0,19.0923,19.101,19.0403,19.0923,41703.0
2021-03-22 12:30:00,22.02,22.06,21.89,21.91,22011.0,19.0923,19.127,18.9796,18.997,22011.0
2021-03-22 13:00:00,21.9,22.05,21.87,22.02,28717.0,18.9883,19.1184,18.9623,19.0923,28717.0
2021-03-22 13:30:00,22.02,22.11,22.0,22.11,25250.0,19.0923,19.1704,19.075,19.1704,25250.0
2021-03-22 14:00:00,22.1,22.15,22.05,22.09,36143.0,19.1617,19.2051,19.1184,19.153,36143.0
2021-03-22 14:30:00,22.09,22.13,22.06,22.06,30564.0,19.153,19.1877,19.127,19.127,30564.0
2021-03-22 15:00:00,22.07,22.15,22.06,22.12,42772.0,19.1357,19.2051,19.127,19.179,42772.0
2021-03-22 15:30:00,22.12,22.15,22.03,22.05,110976.0,19.179,19.2051,19.101,19.1184,110976.0
2021-03-23 09:30:00,21.35,21.63,21.19,21.63,386930.0,18.5114,18.7542,18.3727,18.7542,386930.0
2021-03-23 10:00:00,21.64,21.67,21.51,21.51,163522.0,18.7629,18.7889,18.6502,18.6502,163522.0
2021-03-23 10:30:00,21.51,21.51,21.29,21.31,135694.0,18.6502,18.6502,18.4594,18.4767,135694.0
2021-03-23 11:00:00,21.31,21.48,21.24,21.44,143997.0,18.4767,18.6241,18.416,18.5895,143997.0
2021-03-23 11:30:00,21.44,21.49,21.34,21.48,115892.0,18.5895,18.6328,18.5028,18.6241,115892.0
2021-03-23 12:00:00,21.49,21.57,21.45,21.52,68063.0,18.6328,18.7022,18.5981,18.6588,68063.0
2021-03-23 12:30:00,21.53,21.58,21.5,21.53,37726.0,18.6675,18.7108,18.6415,18.6675,37726.0
2021-03-23 13:00:00,21.53,21.56,21.48,21.51,41324.0,18.6675,18.6935,18.6241,18.6502,41324.0
2021-03-23 13:30:00,21.51,21.52,21.36,21.41,68286.0,18.6502,18.6588,18.5201,18.5634,68286.0
2021-03-23 14:00:00,21.4,21.4,21.22,21.24,70327.0,18.5548,18.5548,18.3987,18.416,70327.0
2021-03-23 14:30:00,21.24,21.27,21.14,21.15,77196.0,18.416,18.4421,18.3293,18.338,77196.0
2021-03-23 15:00:00,21.16,21.29,21.14,21.25,129082.0,18.3467,18.4594,18.3293,18.4247,129082.0
2021-03-23 15:30:00,21.25,21.29,21.11,21.28,438559.0,18.4247,18.4594,18.3033,18.4507,438559.0
2021-03-24 09:30:00,21.64,21.95,21.64,21.82,298091.0,18.7629,19.0317,18.7629,18.9189,298091.0
2021-03-24 10:00:00,21.84,22.07,21.84,22.05,158488.0,18.9363,19.1357,18.9363,19.1184,158488.0
2021-03-24 10:30:00,22.05,22.17,21.9,22.13,166934.0,19.1184,19.2224,18.9883,19.1877,166934.0
2021-03-24 11:00:00,22.14,22.15,22.02,22.09,117668.0,19.1964,19.2051,19.0923,19.153,117668.0
2021-03-24 11:30:00,22.1,22.17,22.03,22.1,164819.0,19.1617,19.2224,19.101,19.1617,164819.0
2021-03-24 12:00:00,22.11,22.32,22.1,22.27,106441.0,19.1704,19.3525,19.1617,19.3091,106441.0
2021-03-24 12:30:00,22.28,22.44,22.23,22.39,147744.0,19.3178,19.4565,19.2744,19.4132,147744.0
2021-03-24 13:00:00,22.39,22.39,22.23,22.3,81770.0,19.4132,19.4132,19.2744,19.3351,81770.0
2021-03-24 13:30:00,22.3,22.37,22.26,22.34,77110.0,19.3351,19.3958,19.3004,19.3698,77110.0
2021-03-24 14:00:00,22.35,22.38,22.23,22.23,100977.0,19.3785,19.4045,19.2744,19.2744,100977.0
2021-03-24 14:30:00,22.22,22.22,22.07,22.12,123400.0,19.2658,19.2658,19.1357,19.179,123400.0
2021-03-24 15:00:00,22.11,22.19,22.06,22.09,105837.0,19.1704,19.2397,19.127,19.153,105837.0
2021-03-24 15:30:00,22.09,22.11,21.99,22.09,305582.0,19.153,19.1704,19.0663,19.153,305582.0
2021-03-25 09:30:00,21.46,21.65,21.4,21.48,324579.0,18.6068,18.7715,18.5548,18.6241,324579.0
2021-03-25 10:00:00,21.48,21.58,21.45,21.51,191577.0,18.6241,18.7108,18.5981,18.6502,191577.0
2021-03-25 10:30:00,21.5,21.53,21.22,21.31,204630.0,18.6415,18.6675,18.3987,18.4767,204630.0
2021-03-25 11:00:00,21.3,21.46,21.17,21.46,181409.0,18.4681,18.6068,18.3554,18.6068,181409.0
2021-03-25 11:30:00,21.46,21.6,21.46,21.59,201651.0,18.6068,18.7282,18.6068,18.7195,201651.0
2021-03-25 12:00:00,21.59,21.62,21.49,21.6,253552.0,18.7195,18.7455,18.6328,18.7282,253552.0
2021-03-25 12:30:00,21.59,21.71,21.55,21.62,156381.0,18.7195,18.8236,18.6848,18.7455,156381.0
2021-03-25 13:00:00,21.62,21.71,21.55,21.64,71519.0,18.7455,18.8236,18.6848,18.7629,71519.0
2021-03-25 13:30:00,21.64,21.72,21.58,21.66,60650.0,18.7629,18.8322,18.7108,18.7802,60650.0
2021-03-25 14:00:00,21.66,21.77,21.62,21.65,131764.0,18.7802,18.8756,18.7455,18.7715,131764.0
2021-03-25 14:30:00,21.66,21.8,21.66,21.72,74225.0,18.7802,18.9016,18.7802,18.8322,74225.0
2021-03-25 15:00:00,21.71,21.77,21.65,21.76,111393.0,18.8236,18.8756,18.7715,18.8669,111393.0
2021-03-25 15:30:00,21.75,21.85,21.72,21.81,268437.0,18.8582,18.9449,18.8322,18.9103,268437.0
2021-03-26 09:30:00,22.42,22.5,22.34,22.4,220916.0,19.4392,19.5085,19.3698,19.4218,220916.0
2021-03-26 10:00:00,22.39,22.5,22.33,22.49,92132.0,19.4132,19.5085,19.3611,19.4999,92132.0
2021-03-26 10:30:00,22.5,22.55,22.35,22.39,98632.0,19.5085,19.5519,19.3785,19.4132,98632.0
2021-03-26 11:00:00,22.4,22.45,22.3,22.41,87024.0,19.4218,19.4652,19.3351,19.4305,87024.0
2021-03-26 11:30:00,22.42,22.48,22.33,22.36,62865.0,19.4392,19.4912,19.3611,19.3871,62865.0
2021-03-26 12:00:00,22.37,22.39,22.3,22.37,30614.0,19.3958,19.4132,19.3351,19.3958,30614.0
2021-03-26 12:30:00,22.38,22.5,22.35,22.43,108068.0,19.4045,19.5085,19.3785,19.4478,108068.0
2021-03-26 13:00:00,22.43,22.44,22.3,22.31,46655.0,19.4478,19.4565,19.3351,19.3438,46655.0
2021-03-26 13:30:00,22.31,22.38,22.3,22.34,49334.0,19.3438,19.4045,19.3351,19.3698,49334.0
2021-03-26 14:00:00,22.33,22.36,22.21,22.32,79805.0,19.3611,19.3871,19.2571,19.3525,79805.0
2021-03-26 14:30:00,22.32,22.41,22.21,22.41,59177.0,19.3525,19.4305,19.2571,19.4305,59177.0
2021-03-26 15:00:00,22.4,22.47,22.37,22.4,65646.0,19.4218,19.4825,19.3958,19.4218,65646.0
2021-03-26 15:30:00,22.41,22.56,22.4,22.56,230134.0,19.4305,19.5605,19.4218,19.5605,230134.0
2021-03-29 09:30:00,22.56,22.62,22.4,22.61,198898.0,19.5605,19.6126,19.4218,19.6039,198898.0
2021-03-29 10:00:00,22.61,22.71,22.55,22.59,118308.0,19.6039,19.6906,19.5519,19.5866,118308.0
2021-03-29 10:30:00,22.6,22.62,22.37,22.37,135798.0,19.5952,19.6126,19.3958,19.3958,135798.0
2021-03-29 11:00:00,22.37,22.41,22.28,22.4,137726.0,19.3958,19.4305,19.3178,19.4218,137726.0
2021-03-29 11:30:00,22.4,22.55,22.37,22.54,107924.0,19.4218,19.5519,19.3958,19.5432,107924.0
2021-03-29 12:00:00,22.55,22.57,22.37,22.48,33868.0,19.5519,19.5692,19.3958,19.4912,33868.0
2021-03-29 12:30:00,22.49,22.6,22.48,22.55,27265.0,19.4999,19.5952,19.4912,19.5519,27265.0
2021-03-29 13:00:00,22.55,22.61,22.49,22.5,26964.0,19.5519,19.6039,19.4999,19.5085,26964.0
2021-03-29 13:30:00,22.5,22.57,22.45,22.49,53364.0,19.5085,19.5692,19.4652,19.4999,53364.0
2021-03-29 14:00:00,22.49,22.62,22.46,22.62,54613.0,19.4999,19.6126,19.4738,19.6126,54613.0
2021-03-29 14:30:00,22.61,22.62,22.52,22.61,36547.0,19.6039,19.6126,19.5259,19.6039,36547.0
2021-03-29 15:00:00,22.62,22.75,22.6,22.71,62020.0,19.6126,19.7253,19.5952,19.6906,62020.0
2021-03-29 15:30:00,22.71,22.72,22.48,22.49,213408.0,19.6906,19.6993,19.4912,19.4999,213408.0
2021-03-30 09:30:00,22.35,22.51,22.31,22.5,144058.0,19.3785,19.5172,19.3438,19.5085,144058.0
2021-03-30 10:00:00,22.49,22.65,22.49,22.64,60109.0,19.4999,19.6386,19.4999,19.6299,60109.0
2021-03-30 10:30:00,22.65,22.7,22.54,22.56,60630.0,19.6386,19.6819,19.5432,19.5605,60630.0
2021-03-30 11:00:00,22.57,22.73,22.56,22.65,64135.0,19.5692,19.7079,19.5605,19.6386,64135.0
2021-03-30 11:30:00,22.63,22.65,22.54,22.57,19035.0,19.6212,19.6386,19.5432,19.5692,19035.0
2021-03-30 12:00:00,22.56,22.6,22.51,22.55,24948.0,19.5605,19.5952,19.5172,19.5519,24948.0
2021-03-30 12:30:00,22.55,22.57,22.51,22.56,23932.0,19.5519,19.5692,19.5172,19.5605,23932.0
2021-03-30 13:00:00,22.56,22.6,22.52,22.53,27029.0,19.5605,19.5952,19.5259,19.5345,27029.0
2021-03-30 13:30:00,22.52,22.54,22.46,22.46,35228.0,19.5259,19.5432,19.4738,19.4738,35228.0
2021-03-30 14:00:00,22.46,22.55,22.44,22.52,31052.0,19.4738,19.5519,19.4565,19.5259,31052.0
2021-03-30 14:30:00,22.52,22.53,22.4,22.44,30111.0,19.5259,19.5345,19.4218,19.4565,30111.0
2021-03-30 15:00:00,22.45,22.53,22.44,22.52,56433.0,19.4652,19.5345,19.4565,19.5259,56433.0
2021-03-30 15:30:00,22.52,22.53,22.44,22.48,200439.0,19.5259,19.5345,19.4565,19.4912,200439.0
2021-03-31 09:30:00,22.5,22.59,22.46,22.46,146208.0,19.5085,19.5866,19.4738,19.4738,146208.0
2021-03-31 10:00:00,22.46,22.55,22.43,22.48,243700.0,19.4738,19.5519,19.4478,19.4912,243700.0
2021-03-31 10:30:00,22.49,22.63,22.47,22.63,97489.0,19.4999,19.6212,19.4825,19.6212,97489.0
2021-03-31 11:00:00,22.62,22.63,22.54,22.54,46532.0,19.6126,19.6212,19.5432,19.5432,46532.0
2021-03-31 11:30:00,22.52,22.57,22.46,22.5,73140.0,19.5259,19.5692,19.4738,19.5085,73140.0
2021-03-31 12:00:00,22.49,22.6,22.47,22.6,61622.0,19.4999,19.5952,19.4825,19.5952,61622.0
2021-03-31 12:30:00,22.6,22.64,22.58,22.6,36171.0,19.5952,19.6299,19.5779,19.5952,36171.0
2021-03-31 13:00:00,22.6,22.65,22.57,22.59,34372.0,19.5952,19.6386,19.5692,19.5866,34372.0
2021-03-31 13:30:00,22.59,22.64,22.58,22.64,40981.0,19.5866,19.6299,19.5779,19.6299,40981.0
2021-03-31 14:00:00,22.64,22.66,22.59,22.62,52858.0,19.6299,19.6473,19.5866,19.6126,52858.0
2021-03-31 14:30:00,22.62,22.69,22.61,22.64,63790.0,19.6126,19.6733,19.6039,19.6299,63790.0
2021-03-31 15:00:00,22.64,22.75,22.62,22.73,65537.0,19.6299,19.7253,19.6126,19.7079,65537.0
2021-03-31 15:30:00,22.73,22.78,22.65,22.69,176948.0,19.7079,19.7513,19.6386,19.6733,176948.0
2021-04-01 09:30:00,22.99,23.02,22.81,22.86,213455.0,19.9334,19.9594,19.7773,19.8207,213455.0
2021-04-01 10:00:00,22.86,22.94,22.79,22.94,117536.0,19.8207,19.89,19.76,19.89,117536.0
2021-04-01 10:30:00,22.95,22.96,22.75,22.76,161969.0,19.8987,19.9074,19.7253,19.734,161969.0
2021-04-01 11:00:00,22.77,22.83,22.71,22.73,79028.0,19.7426,19.7947,19.6906,19.7079,79028.0
2021-04-01 11:30:00,22.72,22.77,22.64,22.65,81996.0,19.6993,19.7426,19.6299,19.6386,81996.0
2021-04-01 12:00:00,22.65,22.82,22.65,22.79,43230.0,19.6386,19.786,19.6386,19.76,43230.0
2021-04-01 12:30:00,22.79,22.92,22.78,22.87,64550.0,19.76,19.8727,19.7513,19.8293,64550.0
2021-04-01 13:00:00,22.87,22.9,22.84,22.88,30977.0,19.8293,19.8553,19.8033,19.838,30977.0
2021-04-01 13:30:00,22.87,23.01,22.86,23.0,31419.0,19.8293,19.9507,19.8207,19.942,31419.0
2021-04-01 14:00:00,23.0,23.06,22.96,23.05,63115.0,19.942,19.9941,19.9074,19.9854,63115.0
2021-04-01 14:30:00,23.06,23.1,23.03,23.1,36538.0,19.9941,20.0288,19.9681,20.0288,36538.0
2021-04-01 15:00:00,23.1,23.11,23.03,23.04,36617.0,20.0288,20.0374,19.9681,19.9767,36617.0
2021-04-01 15:30:00,23.04,23.15,23.03,23.14,148508.0,19.9767,20.0721,19.9681,20.0634,148508.0
2021-04-05 09:30:00,23.16,23.22,23.0,23.01,87456.0,20.0808,20.1328,19.942,19.9507,87456.0
2021-04-05 10:00:00,23.02,23.02,22.84,22.86,58996.0,19.9594,19.9594,19.8033,19.8207,58996.0
2021-04-05 10:30:00,22.87,22.9,22.8,22.8,40264.0,19.8293,19.8553,19.7686,19.7686,40264.0
2021-04-05 11:00:00,22.79,22.9,22.78,22.89,36661.0,19.76,19.8553,19.7513,19.8467,36661.0
2021-04-05 11:30:00,22.9,22.95,22.86,22.95,30535.0,19.8553,19.8987,19.8207,19.8987,30535.0
2021-04-05 12:00:00,22.94,22.96,22.85,22.85,34261.0,19.89,19.9074,19.812,19.812,34261.0
2021-04-05 12:30:00,22.85,22.86,22.75,22.75,35958.0,19.812,19.8207,19.7253,19.7253,35958.0
2021-04-05 13:00:00,22.74,22.83,22.74,22.81,25006.0,19.7166,19.7947,19.7166,19.7773,25006.0
2021-04-05 13:30:00,22.81,22.91,22.81,22.89,28306.0,19.7773,19.864,19.7773,19.8467,28306.0
2021-04-05 14:00:00,22.89,22.97,22.86,22.94,47215.0,19.8467,19.916,19.8207,19.89,47215.0
2021-04-05 14:30:00,22.93,22.97,22.89,22.94,47459.0,19.8814,19.916,19.8467,19.89,47459.0
2021-04-05 15:00:00,22.94,23.01,22.9,22.9,65601.0,19.89,19.9507,19.8553,19.8553,65601.0
2021-04-05 15:30:00,22.9,23.02,22.9,23.01,148599.0,19.8553,19.9594,19.8553,19.9507,148599.0
2021-04-06 09:30:00,22.8,23.2,22.77,23.17,212957.0,19.7686,20.1155,19.7426,20.0894,212957.0
2021-04-06 10:00:00,23.17,23.19,23.0,23.0,108641.0,20.0894,20.1068,19.942,19.942,108641.0
2021-04-06 10:30:00,23.0,23.1,22.97,22.99,116678.0,19.942,20.0288,19.916,19.9334,116678.0
2021-04-06 11:00:00,22.96,22.97,22.9,22.93,66315.0,19.9074,19.916,19.8553,19.8814,66315.0
2021-04-06 11:30:00,22.93,22.93,22.81,22.85,45260.0,19.8814,19.8814,19.7773,19.812,45260.0
2021-04-06 12:00:00,22.85,22.91,22.84,22.91,28377.0,19.812,19.864,19.8033,19.864,28377.0
2021-04-06 12:30:00,22.9,22.9,22.81,22.82,49619.0,19.8553,19.8553,19.7773,19.786,49619.0
2021-04-06 13:00:00,22.83,22.86,22.72,22.75,45089.0,19.7947,19.8207,19.6993,19.7253,45089.0
2021-04-06 13:30:00,22.75,22.82,22.75,22.77,30460.0,19.7253,19.786,19.7253,19.7426,30460.0
2021-04-06 14:00:00,22.77,22.8,22.72,22.74,49482.0,19.7426,19.7686,19.6993,19.7166,49482.0
2021-04-06 14:30:00,22.73,22.75,22.68,22.71,40760.0,19.7079,19.7253,19.6646,19.6906,40760.0
2021-04-06 15:00:00,22.71,22.73,22.66,22.71,45832.0,19.6906,19.7079,19.6473,19.6906,45832.0
2021-04-06 15:30:00,22.71,22.72,22.64,22.7,200690.0,19.6906,19.6993,19.6299,19.6819,200690.0
2021-04-07 09:30:00,22.62,22.7,22.58,22.64,118404.0,19.6126,19.6819,19.5779,19.6299,118404.0
2021-04-07 10:00:00,22.64,22.68,22.57,22.67,63895.0,19.6299,19.6646,19.5692,19.6559,63895.0
2021-04-07 10:30:00,22.67,22.7,22.63,22.68,67030.0,19.6559,19.6819,19.6212,19.6646,67030.0
2021-04-07 11:00:00,22.68,22.7,22.6,22.63,31703.0,19.6646,19.6819,19.5952,19.6212,31703.0
2021-04-07 11:30:00,22.61,22.61,22.51,22.52,30667.0,19.6039,19.6039,19.5172,19.5259,30667.0
2021-04-07 12:00:00,22.53,22.56,22.48,22.56,25420.0,19.5345,19.5605,19.4912,19.5605,25420.0
2021-04-07 12:30:00,22.56,22.72,22.54,22.72,39772.0,19.5605,19.6993,19.5432,19.6993,39772.0
2021-04-07 13:00:00,22.72,22.77,22.7,22.74,36717.0,19.6993,19.7426,19.6819,19.7166,36717.0
2021-04-07 13:30:00,22.74,22.77,22.71,22.75,26619.0,19.7166,19.7426,19.6906,19.7253,26619.0
2021-04-07 14:00:00,22.75,22.78,22.72,22.72,30204.0,19.7253,19.7513,19.6993,19.6993,30204.0
2021-04-07 14:30:00,22.72,22.76,22.68,22.74,55642.0,19.6993,19.734,19.6646,19.7166,55642.0
2021-04-07 15:00:00,22.73,22.74,22.68,22.69,26118.0,19.7079,19.7166,19.6646,19.6733,26118.0
2021-04-07 15:30:00,22.68,22.7,22.64,22.65,78955.0,19.6646,19.6819,19.6299,19.6386,78955.0
2021-04-08 09:30:00,22.3,22.31,21.98,22.12,235434.0,19.3351,19.3438,19.0577,19.179,235434.0
2021-04-08 10:00:00,22.13,22.14,21.95,21.97,119023.0,19.1877,19.1964,19.0317,19.049,119023.0
2021-04-08 10:30:00,21.96,22.07,21.95,21.99,115279.0,19.0403,19.1357,19.0317,19.0663,115279.0
2021-04-08 11:00:00,22.0,22.1,22.0,22.03,87408.0,19.075,19.1617,19.075,19.101,87408.0
2021-04-08 11:30:00,22.04,22.18,22.03,22.15,370778.0,19.1097,19.2311,19.101,19.2051,370778.0
2021-04-08 12:00:00,22.15,22.21,22.12,22.17,51165.0,19.2051,19.2571,19.179,19.2224,51165.0
2021-04-08 12:30:00,22.17,22.2,22.12,22.14,67798.0,19.2224,19.2484,19.179,19.1964,67798.0
2021-04-08 13:00:00,22.15,22.21,22.12,22.17,46467.0,19.2051,19.2571,19.179,19.2224,46467.0
2021-04-08 13:30:00,22.17,22.17,22.1,22.14,51456.0,19.2224,19.2224,19.1617,19.1964,51456.0
2021-04-08 14:00:00,22.14,22.15,22.11,22.11,49464.0,19.1964,19.2051,19.1704,19.1704,49464.0
2021-04-08 14:30:00,22.12,22.2,22.11,22.2,53523.0,19.179,19.2484,19.1704,19.2484,53523.0
2021-04-08 15:00:00,22.2,22.21,22.14,22.17,68565.0,19.2484,19.2571,19.1964,19.2224,68565.0
2021-04-08 15:30:00,22.16,22.16,22.08,22.08,207496.0,19.2137,19.2137,19.1444,19.1444,207496.0
2021-04-09 09:30:00,21.91,22.04,21.91,21.95,217097.0,18.997,19.1097,18.997,19.0317,217097.0
2021-04-09 10:00:00,21.94,21.95,21.72,21.77,178239.0,19.023,19.0317,18.8322,18.8756,178239.0
2021-04-09 10:30:00,21.76,21.84,21.74,21.79,120166.0,18.8669,18.9363,18.8496,18.8929,120166.0
2021-04-09 11:00:00,21.79,21.84,21.76,21.78,143733.0,18.8929,18.9363,18.8669,18.8843,143733.0
2021-04-09 11:30:00,21.78,21.81,21.75,21.78,65078.0,18.8843,18.9103,18.8582,18.8843,65078.0
2021-04-09 12:00:00,21.78,21.78,21.69,21.76,39298.0,18.8843,18.8843,18.8062,18.8669,39298.0
2021-04-09 12:30:00,21.76,21.85,21.75,21.85,35265.0,18.8669,18.9449,18.8582,18.9449,35265.0
2021-04-09 13:00:00,21.85,21.86,21.78,21.81,31834.0,18.9449,18.9536,18.8843,18.9103,31834.0
2021-04-09 13:30:00,21.81,21.82,21.76,21.78,29977.0,18.9103,18.9189,18.8669,18.8843,29977.0
2021-04-09 14:00:00,21.77,21.81,21.73,21.79,39476.0,18.8756,18.9103,18.8409,18.8929,39476.0
2021-04-09 14:30:00,21.79,21.82,21.74,21.76,46310.0,18.8929,18.9189,18.8496,18.8669,46310.0
2021-04-09 15:00:00,21.77,21.8,21.74,21.75,75183.0,18.8756,18.9016,18.8496,18.8582,75183.0
2021-04-09 15:30:00,21.76,21.81,21.72,21.74,189652.0,18.8669,18.9103,18.8322,18.8496,189652.0
2021-04-12 09:30:00,21.82,21.93,21.74,21.76,159898.0,18.9189,19.0143,18.8496,18.8669,159898.0
2021-04-12 10:00:00,21.76,21.76,21.68,21.72,50759.0,18.8669,18.8669,18.7975,18.8322,50759.0
2021-04-12 10:30:00,21.73,21.75,21.63,21.65,96560.0,18.8409,18.8582,18.7542,18.7715,96560.0
2021-04-12 11:00:00,21.64,21.67,21.56,21.63,57164.0,18.7629,18.7889,18.6935,18.7542,57164.0
2021-04-12 11:30:00,21.64,21.7,21.63,21.67,29713.0,18.7629,18.8149,18.7542,18.7889,29713.0
2021-04-12 12:00:00,21.67,21.67,21.59,21.61,42446.0,18.7889,18.7889,18.7195,18.7369,42446.0
2021-04-12 12:30:00,21.62,21.67,21.62,21.64,15815.0,18.7455,18.7889,18.7455,18.7629,15815.0
2021-04-12 13:00:00,21.64,21.64,21.55,21.6,21395.0,18.7629,18.7629,18.6848,18.7282,21395.0
2021-04-12 13:30:00,21.61,21.61,21.55,21.56,22617.0,18.7369,18.7369,18.6848,18.6935,22617.0
2021-04-12 14:00:00,21.56,21.57,21.52,21.54,31985.0,18.6935,18.7022,18.6588,18.6762,31985.0
2021-04-12 14:30:00,21.54,21.55,21.51,21.53,21436.0,18.6762,18.6848,18.6502,18.6675,21436.0
2021-04-12 15:00:00,21.53,21.56,21.46,21.55,123710.0,18.6675,18.6935,18.6068,18.6848,123710.0
2021-04-12 15:30:00,21.54,21.58,21.53,21.55,138910.0,18.6762,18.7108,18.6675,18.6848,138910.0
2021-04-13 09:30:00,21.68,21.68,21.46,21.52,167703.0,18.7975,18.7975,18.6068,18.6588,167703.0
2021-04-13 10:00:00,21.52,21.59,21.49,21.58,92710.0,18.6588,18.7195,18.6328,18.7108,92710.0
2021-04-13 10:30:00,21.59,21.64,21.51,21.57,31571.0,18.7195,18.7629,18.6502,18.7022,31571.0
2021-04-13 11:00:00,21.58,21.62,21.56,21.62,44560.0,18.7108,18.7455,18.6935,18.7455,44560.0
2021-04-13 11:30:00,21.61,21.66,21.56,21.61,32247.0,18.7369,18.7802,18.6935,18.7369,32247.0
2021-04-13 12:00:00,21.62,21.62,21.55,21.57,19136.0,18.7455,18.7455,18.6848,18.7022,19136.0
2021-04-13 12:30:00,21.57,21.58,21.51,21.55,35136.0,18.7022,18.7108,18.6502,18.6848,35136.0
2021-04-13 13:00:00,21.55,21.56,21.52,21.54,49882.0,18.6848,18.6935,18.6588,18.6762,49882.0
2021-04-13 13:30:00,21.54,21.56,21.52,21.55,22033.0,18.6762,18.6935,18.6588,18.6848,22033.0
2021-04-13 14:00:00,21.56,21.59,21.56,21.56,23900.0,18.6935,18.7195,18.6935,18.6935,23900.0
2021-04-13 14:30:00,21.56,21.57,21.52,21.53,20702.0,18.6935,18.7022,18.6588,18.6675,20702.0
2021-04-13 15:00:00,21.53,21.62,21.53,21.58,20914.0,18.6675,18.7455,18.6675,18.7108,20914.0
2021-04-13 15:30:00,21.59,21.61,21.53,21.54,161799.0,18.7195,18.7369,18.6675,18.6762,161799.0
2021-04-14 09:30:00,22.09,22.35,22.06,22.35,179135.0,19.153,19.3785,19.127,19.3785,179135.0
2021-04-14 10:00:00,22.34,22.44,22.32,22.4,98753.0,19.3698,19.4565,19.3525,19.4218,98753.0
2021-04-14 10:30:00,22.41,22.79,22.41,22.73,101973.0,19.4305,19.76,19.4305,19.7079,101973.0
2021-04-14 11:00:00,22.73,22.87,22.71,22.85,114038.0,19.7079,19.8293,19.6906,19.812,114038.0
2021-04-14 11:30:00,22.86,22.88,22.75,22.76,178317.0,19.8207,19.838,19.7253,19.734,178317.0
2021-04-14 12:00:00,22.77,22.82,22.75,22.76,29979.0,19.7426,19.786,19.7253,19.734,29979.0
2021-04-14 12:30:00,22.75,22.77,22.65,22.66,42031.0,19.7253,19.7426,19.6386,19.6473,42031.0
2021-04-14 13:00:00,22.66,22.72,22.64,22.67,38792.0,19.6473,19.6993,19.6299,19.6559,38792.0
2021-04-14 13:30:00,22.67,22.69,22.6,22.61,20795.0,19.6559,19.6733,19.5952,19.6039,20795.0
2021-04-14 14:00:00,22.61,22.64,22.53,22.61,51537.0,19.6039,19.6299,19.5345,19.6039,51537.0
2021-04-14 14:30:00,22.6,22.63,22.53,22.53,31094.0,19.5952,19.6212,19.5345,19.5345,31094.0
2021-04-14 15:00:00,22.52,22.57,22.48,22.52,121574.0,19.5259,19.5692,19.4912,19.5259,121574.0
2021-04-14 15:30:00,22.52,22.6,22.51,22.6,171901.0,19.5259,19.5952,19.5172,19.5952,171901.0
2021-04-15 09:30:00,22.5,22.5,22.01,22.09,365304.0,19.5085,19.5085,19.0837,19.153,365304.0
2021-04-15 10:00:00,22.09,22.15,22.02,22.12,188658.0,19.153,19.2051,19.0923,19.179,188658.0
2021-04-15 10:30:00,22.12,22.17,22.08,22.1,155041.0,19.179,19.2224,19.1444,19.1617,155041.0
2021-04-15 11:00:00,22.11,22.13,21.97,21.98,95657.0,19.1704,19.1877,19.049,19.0577,95657.0
2021-04-15 11:30:00,21.98,21.99,21.84,21.86,201898.0,19.0577,19.0663,18.9363,18.9536,201898.0
2021-04-15 12:00:00,21.86,21.87,21.77,21.79,156749.0,18.9536,18.9623,18.8756,18.8929,156749.0
2021-04-15 12:30:00,21.79,21.82,21.78,21.79,117393.0,18.8929,18.9189,18.8843,18.8929,117393.0
2021-04-15 13:00:00,21.8,21.82,21.74,21.79,63144.0,18.9016,18.9189,18.8496,18.8929,63144.0
2021-04-15 13:30:00,21.8,21.83,21.76,21.82,65528.0,18.9016,18.9276,18.8669,18.9189,65528.0
2021-04-15 14:00:00,21.82,21.87,21.76,21.82,91525.0,18.9189,18.9623,18.8669,18.9189,91525.0
2021-04-15 14:30:00,21.81,21.88,21.8,21.84,92275.0,18.9103,18.971,18.9016,18.9363,92275.0
2021-04-15 15:00:00,21.85,21.96,21.85,21.86,117027.0,18.9449,19.0403,18.9449,18.9536,117027.0
2021-04-15 15:30:00,21.86,21.88,21.79,21.81,495918.0,18.9536,18.971,18.8929,18.9103,495918.0
2021-04-16 09:30:00,21.94,22.0,21.63,21.65,272951.0,19.023,19.075,18.7542,18.7715,272951.0
2021-04-16 10:00:00,21.67,21.72,21.61,21.72,130260.0,18.7889,18.8322,18.7369,18.8322,130260.0
2021-04-16 10:30:00,21.72,21.87,21.68,21.83,164676.0,18.8322,18.9623,18.7975,18.9276,164676.0
2021-04-16 11:00:00,21.84,21.93,21.83,21.92,116683.0,18.9363,19.0143,18.9276,19.0056,116683.0
2021-04-16 11:30:00,21.91,21.91,21.79,21.79,70991.0,18.997,18.997,18.8929,18.8929,70991.0
2021-04-16 12:00:00,21.8,21.87,21.79,21.86,69592.0,18.9016,18.9623,18.8929,18.9536,69592.0
2021-04-16 12:30:00,21.85,21.86,21.8,21.8,51813.0,18.9449,18.9536,18.9016,18.9016,51813.0
2021-04-16 13:00:00,21.79,21.84,21.79,21.84,60331.0,18.8929,18.9363,18.8929,18.9363,60331.0
2021-04-16 13:30:00,21.84,21.86,21.8,21.82,67035.0,18.9363,18.9536,18.9016,18.9189,67035.0
2021-04-16 14:00:00,21.81,21.88,21.8,21.86,48223.0,18.9103,18.971,18.9016,18.9536,48223.0
2021-04-16 14:30:00,21.86,21.91,21.84,21.91,46413.0,18.9536,18.997,18.9363,18.997,46413.0
2021-04-16 15:00:00,21.91,21.96,21.88,21.95,64920.0,18.997,19.0403,18.971,19.0317,64920.0
2021-04-16 15:30:00,21.95,22.0,21.92,21.97,183471.0,19.0317,19.075,19.0056,19.049,183471.0
2021-04-19 09:30:00,22.15,22.43,22.15,22.42,232826.0,19.2051,19.4478,19.2051,19.4392,232826.0
2021-04-19 10:00:00,22.43,22.44,22.23,22.37,127106.0,19.4478,19.4565,19.2744,19.3958,127106.0
2021-04-19 10:30:00,22.37,22.37,22.07,22.11,132766.0,19.3958,19.3958,19.1357,19.1704,132766.0
2021-04-19 11:00:00,22.09,22.17,22.06,22.16,180951.0,19.153,19.2224,19.127,19.2137,180951.0
2021-04-19 11:30:00,22.16,22.19,22.05,22.07,75500.0,19.2137,19.2397,19.1184,19.1357,75500.0
2021-04-19 12:00:00,22.07,22.18,22.06,22.1,30339.0,19.1357,19.2311,19.127,19.1617,30339.0
2021-04-19 12:30:00,22.1,22.14,22.06,22.11,40047.0,19.1617,19.1964,19.127,19.1704,40047.0
2021-04-19 13:00:00,22.11,22.13,22.08,22.1,46689.0,19.1704,19.1877,19.1444,19.1617,46689.0
2021-04-19 13:30:00,22.1,22.1,22.01,22.05,67067.0,19.1617,19.1617,19.0837,19.1184,67067.0
2021-04-19 14:00:00,22.05,22.11,22.03,22.08,68629.0,19.1184,19.1704,19.101,19.1444,68629.0
2021-04-19 14:30:00,22.07,22.12,22.06,22.09,46540.0,19.1357,19.179,19.127,19.153,46540.0
2021-04-19 15:00:00,22.08,22.15,22.07,22.11,50460.0,19.1444,19.2051,19.1357,19.1704,50460.0
2021-04-19 15:30:00,22.11,22.12,22.04,22.09,178749.0,19.1704,19.179,19.1097,19.153,178749.0
2021-04-20 09:30:00,21.8,21.81,21.43,21.46,251700.0,18.9016,18.9103,18.5808,18.6068,251700.0
2021-04-20 10:00:00,21.46,21.55,21.42,21.54,81624.0,18.6068,18.6848,18.5721,18.6762,81624.0
2021-04-20 10:30:00,21.53,21.53,21.19,21.28,138726.0,18.6675,18.6675,18.3727,18.4507,138726.0
2021-04-20 11:00:00,21.27,21.29,21.15,21.18,91932.0,18.4421,18.4594,18.338,18.364,91932.0
2021-04-20 11:30:00,21.19,21.27,21.12,21.27,39924.0,18.3727,18.4421,18.312,18.4421,39924.0
2021-04-20 12:00:00,21.27,21.33,21.25,21.27,34787.0,18.4421,18.4941,18.4247,18.4421,34787.0
2021-04-20 12:30:00,21.25,21.32,21.24,21.32,30976.0,18.4247,18.4854,18.416,18.4854,30976.0
2021-04-20 13:00:00,21.32,21.32,21.24,21.25,25381.0,18.4854,18.4854,18.416,18.4247,25381.0
2021-04-20 13:30:00,21.25,21.29,21.22,21.29,22191.0,18.4247,18.4594,18.3987,18.4594,22191.0
2021-04-20 14:00:00,21.29,21.31,21.22,21.24,36205.0,18.4594,18.4767,18.3987,18.416,36205.0
2021-04-20 14:30:00,21.24,21.25,21.21,21.23,56950.0,18.416,18.4247,18.39,18.4074,56950.0
2021-04-20 15:00:00,21.23,21.38,21.21,21.36,93803.0,18.4074,18.5374,18.39,18.5201,93803.0
2021-04-20 15:30:00,21.36,21.43,21.32,21.42,134368.0,18.5201,18.5808,18.4854,18.5721,134368.0
2021-04-21 09:30:00,21.0,21.26,20.87,21.22,190851.0,18.208,18.4334,18.0952,18.3987,190851.0
2021-04-21 10:00:00,21.23,21.35,21.23,21.29,84497.0,18.4074,18.5114,18.4074,18.4594,84497.0
2021-04-21 10:30:00,21.29,21.46,21.28,21.38,123370.0,18.4594,18.6068,18.4507,18.5374,123370.0
2021-04-21 11:00:00,21.38,21.46,21.31,21.36,89766.0,18.5374,18.6068,18.4767,18.5201,89766.0
2021-04-21 11:30:00,21.36,21.47,21.34,21.45,112386.0,18.5201,18.6155,18.5028,18.5981,112386.0
2021-04-21 12:00:00,21.44,21.5,21.42,21.44,56793.0,18.5895,18.6415,18.5721,18.5895,56793.0
2021-04-21 12:30:00,21.44,21.5,21.4,21.44,19396.0,18.5895,18.6415,18.5548,18.5895,19396.0
2021-04-21 13:00:00,21.43,21.44,21.36,21.4,31751.0,18.5808,18.5895,18.5201,18.5548,31751.0
2021-04-21 13:30:00,21.41,21.47,21.37,21.45,40990.0,18.5634,18.6155,18.5288,18.5981,40990.0
2021-04-21 14:00:00,21.46,21.52,21.45,21.51,75189.0,18.6068,18.6588,18.5981,18.6502,75189.0
2021-04-21 14:30:00,21.51,21.54,21.47,21.5,57085.0,18.6502,18.6762,18.6155,18.6415,57085.0
2021-04-21 15:00:00,21.5,21.6,21.49,21.56,38602.0,18.6415,18.7282,18.6328,18.6935,38602.0
2021-04-21 15:30:00,21.56,21.66,21.54,21.62,125364.0,18.6935,18.7802,18.6762,18.7455,125364.0
2021-04-22 09:30:00,21.38,21.49,21.17,21.3,237241.0,18.5374,18.6328,18.3554,18.4681,237241.0
2021-04-22 10:00:00,21.3,21.3,21.17,21.18,68496.0,18.4681,18.4681,18.3554,18.364,68496.0
2021-04-22 10:30:00,21.19,21.37,21.19,21.36,60152.0,18.3727,18.5288,18.3727,18.5201,60152.0
2021-04-22 11:00:00,21.35,21.41,21.34,21.39,88344.0,18.5114,18.5634,18.5028,18.5461,88344.0
2021-04-22 11:30:00,21.39,21.39,21.31,21.33,93865.0,18.5461,18.5461,18.4767,18.4941,93865.0
2021-04-22 12:00:00,21.33,21.38,21.29,21.35,59086.0,18.4941,18.5374,18.4594,18.5114,59086.0
2021-04-22 12:30:00,21.35,21.38,21.33,21.36,159077.0,18.5114,18.5374,18.4941,18.5201,159077.0
2021-04-22 13:00:00,21.36,21.38,21.24,21.32,103784.0,18.5201,18.5374,18.416,18.4854,103784.0
2021-04-22 13:30:00,21.32,21.36,21.19,21.21,48909.0,18.4854,18.5201,18.3727,18.39,48909.0
2021-04-22 14:00:00,21.21,21.27,21.11,21.27,43493.0,18.39,18.4421,18.3033,18.4421,43493.0
2021-04-22 14:30:00,21.26,21.3,21.21,21.26,73892.0,18.4334,18.4681,18.39,18.4334,73892.0
2021-04-22 15:00:00,21.25,21.28,21.19,21.21,55284.0,18.4247,18.4507,18.3727,18.39,55284.0
2021-04-22 15:30:00,21.21,21.26,21.14,21.17,156241.0,18.39,18.4334,18.3293,18.3554,156241.0
2021-04-23 09:30:00,21.26,21.29,21.13,21.26,137060.0,18.4334,18.4594,18.3207,18.4334,137060.0
2021-04-23 10:00:00,21.26,21.42,21.24,21.41,68313.0,18.4334,18.5721,18.416,18.5634,68313.0
2021-04-23 10:30:00,21.42,21.43,21.26,21.3,74046.0,18.5721,18.5808,18.4334,18.4681,74046.0
2021-04-23 11:00:00,21.31,21.37,21.31,21.34,49953.0,18.4767,18.5288,18.4767,18.5028,49953.0
2021-04-23 11:30:00,21.33,21.36,21.3,21.31,71411.0,18.4941,18.5201,18.4681,18.4767,71411.0
2021-04-23 12:00:00,21.32,21.34,21.27,21.3,33579.0,18.4854,18.5028,18.4421,18.4681,33579.0
2021-04-23 12:30:00,21.3,21.34,21.29,21.32,25666.0,18.4681,18.5028,18.4594,18.4854,25666.0
2021-04-23 13:00:00,21.32,21.36,21.3,21.33,44590.0,18.4854,18.5201,18.4681,18.4941,44590.0
2021-04-23 13:30:00,21.33,21.43,21.32,21.4,64925.0,18.4941,18.5808,18.4854,18.5548,64925.0
2021-04-23 14:00:00,21.4,21.42,21.39,21.41,56240.0,18.5548,18.5721,18.5461,18.5634,56240.0
2021-04-23 14:30:00,21.41,21.43,21.39,21.4,105679.0,18.5634,18.5808,18.5461,18.5548,105679.0
2021-04-23 15:00:00,21.4,21.41,21.39,21.39,120509.0,18.5548,18.5634,18.5461,18.5461,120509.0
2021-04-23 15:30:00,21.39,21.45,21.31,21.32,401699.0,18.5461,18.5981,18.4767,18.4854,401699.0
2021-04-26 09:30:00,22.0,22.23,21.97,22.22,312621.0,19.075,19.2744,19.049,19.2658,312621.0
2021-04-26 10:00:00,22.23,22.26,22.17,22.2,113682.0,19.2744,19.3004,19.2224,19.2484,113682.0
2021-04-26 10:30:00,22.2,22.28,22.19,22.23,110921.0,19.2484,19.3178,19.2397,19.2744,110921.0
2021-04-26 11:00:00,22.24,22.28,22.16,22.17,389751.0,19.2831,19.3178,19.2137,19.2224,389751.0
2021-04-26 11:30:00,22.17,22.18,22.1,22.16,245474.0,19.2224,19.2311,19.1617,19.2137,245474.0
2021-04-26 12:00:00,22.16,22.16,22.07,22.07,98787.0,19.2137,19.2137,19.1357,19.1357,98787.0
2021-04-26 12:30:00,22.08,22.11,22.05,22.1,78870.0,19.1444,19.1704,19.1184,19.1617,78870.0
2021-04-26 13:00:00,22.1,22.16,22.09,22.11,69271.0,19.1617,19.2137,19.153,19.1704,69271.0
2021-04-26 13:30:00,22.11,22.18,22.07,22.15,89303.0,19.1704,19.2311,19.1357,19.2051,89303.0
2021-04-26 14:00:00,22.14,22.18,22.13,22.18,65677.0,19.1964,19.2311,19.1877,19.2311,65677.0
2021-04-26 14:30:00,22.18,22.18,22.12,22.16,139317.0,19.2311,19.2311,19.179,19.2137,139317.0
2021-04-26 15:00:00,22.17,22.21,22.13,22.13,101487.0,19.2224,19.2571,19.1877,19.1877,101487.0
2021-04-26 15:30:00,22.13,22.19,22.07,22.1,354642.0,19.1877,19.2397,19.1357,19.1617,354642.0
2021-04-27 09:30:00,21.72,21.86,21.63,21.7,277197.0,18.8322,18.9536,18.7542,18.8149,277197.0
2021-04-27 10:00:00,21.68,21.72,21.64,21.67,130520.0,18.7975,18.8322,18.7629,18.7889,130520.0
2021-04-27 10:30:00,21.68,21.72,21.64,21.65,65329.0,18.7975,18.8322,18.7629,18.7715,65329.0
2021-04-27 11:00:00,21.64,21.73,21.63,21.69,140163.0,18.7629,18.8409,18.7542,18.8062,140163.0
2021-04-27 11:30:00,21.7,21.75,21.68,21.69,55996.0,18.8149,18.8582,18.7975,18.8062,55996.0
2021-04-27 12:00:00,21.69,21.76,21.69,21.76,46599.0,18.8062,18.8669,18.8062,18.8669,46599.0
2021-04-27 12:30:00,21.76,21.76,21.56,21.6,64277.0,18.8669,18.8669,18.6935,18.7282,64277.0
2021-04-27 13:00:00,21.6,21.65,21.53,21.55,74989.0,18.7282,18.7715,18.6675,18.6848,74989.0
2021-04-27 13:30:00,21.54,21.62,21.49,21.53,76527.0,18.6762,18.7455,18.6328,18.6675,76527.0
2021-04-27 14:00:00,21.52,21.55,21.44,21.55,50737.0,18.6588,18.6848,18.5895,18.6848,50737.0
2021-04-27 14:30:00,21.55,21.61,21.52,21.6,45781.0,18.6848,18.7369,18.6588,18.7282,45781.0
2021-04-27 15:00:00,21.59,21.7,21.58,21.68,65874.0,18.7195,18.8149,18.7108,18.7975,65874.0
2021-04-27 15:30:00,21.68,21.78,21.67,21.75,188873.0,18.7975,18.8843,18.7889,18.8582,188873.0
2021-04-28 09:30:00,22.14,22.35,22.03,22.12,175358.0,19.1964,19.3785,19.101,19.179,175358.0
2021-04-28 10:00:00,22.12,22.37,22.09,22.36,66992.0,19.179,19.3958,19.153,19.3871,66992.0
2021-04-28 10:30:00,22.36,22.47,22.36,22.45,133109.0,19.3871,19.4825,19.3871,19.4652,133109.0
2021-04-28 11:00:00,22.45,22.47,22.38,22.44,106911.0,19.4652,19.4825,19.4045,19.4565,106911.0
2021-04-28 11:30:00,22.45,22.49,22.4,22.47,41516.0,19.4652,19.4999,19.4218,19.4825,41516.0
2021-04-28 12:00:00,22.47,22.54,22.45,22.5,55799.0,19.4825,19.5432,19.4652,19.5085,55799.0
2021-04-28 12:30:00,22.5,22.61,22.5,22.58,112866.0,19.5085,19.6039,19.5085,19.5779,112866.0
2021-04-28 13:00:00,22.58,22.67,22.58,22.66,74050.0,19.5779,19.6559,19.5779,19.6473,74050.0
2021-04-28 13:30:00,22.66,22.69,22.63,22.63,46925.0,19.6473,19.6733,19.6212,19.6212,46925.0
2021-04-28 14:00:00,22.64,22.79,22.61,22.78,83069.0,19.6299,19.76,19.6039,19.7513,83069.0
2021-04-28 14:30:00,22.79,22.84,22.74,22.84,54816.0,19.76,19.8033,19.7166,19.8033,54816.0
2021-04-28 15:00:00,22.84,22.85,22.77,22.83,62623.0,19.8033,19.812,19.7426,19.7947,62623.0
2021-04-28 15:30:00,22.84,22.84,22.64,22.64,263618.0,19.8033,19.8033,19.6299,19.6299,263618.0
2021-04-29 09:30:00,20.96,21.06,20.67,20.85,724955.0,18.1733,18.26,17.9218,18.0779,724955.0
2021-04-29 10:00:00,20.85,20.85,20.59,20.78,505543.0,18.0779,18.0779,17.8525,18.0172,505543.0
2021-04-29 10:30:00,20.78,20.85,20.55,20.82,456539.0,18.0172,18.0779,17.8178,18.0519,456539.0
2021-04-29 11:00:00,20.84,21.01,20.82,20.92,788061.0,18.0692,18.2166,18.0519,18.1386,788061.0
2021-04-29 11:30:00,20.92,20.96,20.78,20.86,159652.0,18.1386,18.1733,18.0172,18.0866,159652.0
2021-04-29 12:00:00,20.86,20.86,20.73,20.78,109336.0,18.0866,18.0866,17.9739,18.0172,109336.0
2021-04-29 12:30:00,20.77,21.01,20.75,20.94,145850.0,18.0085,18.2166,17.9912,18.1559,145850.0
2021-04-29 13:00:00,20.96,20.96,20.79,20.84,83890.0,18.1733,18.1733,18.0259,18.0692,83890.0
2021-04-29 13:30:00,20.84,20.95,20.83,20.91,47381.0,18.0692,18.1646,18.0606,18.1299,47381.0
2021-04-29 14:00:00,20.92,21.1,20.92,21.08,234891.0,18.1386,18.2947,18.1386,18.2773,234891.0
2021-04-29 14:30:00,21.09,21.2,21.06,21.2,177770.0,18.286,18.3814,18.26,18.3814,177770.0
2021-04-29 15:00:00,21.2,21.24,21.01,21.02,380005.0,18.3814,18.416,18.2166,18.2253,380005.0
2021-04-29 15:30:00,21.03,21.05,20.91,21.02,628591.0,18.234,18.2513,18.1299,18.2253,628591.0
2021-04-30 09:30:00,21.46,21.85,21.29,21.84,527019.0,18.6068,18.9449,18.4594,18.9363,527019.0
2021-04-30 10:00:00,21.84,21.92,21.69,21.73,328263.0,18.9363,19.0056,18.8062,18.8409,328263.0
2021-04-30 10:30:00,21.73,21.77,21.63,21.66,112879.0,18.8409,18.8756,18.7542,18.7802,112879.0
2021-04-30 11:00:00,21.65,21.65,21.49,21.5,134248.0,18.7715,18.7715,18.6328,18.6415,134248.0
2021-04-30 11:30:00,21.5,21.54,21.45,21.46,97462.0,18.6415,18.6762,18.5981,18.6068,97462.0
2021-04-30 12:00:00,21.45,21.51,21.44,21.48,72836.0,18.5981,18.6502,18.5895,18.6241,72836.0
2021-04-30 12:30:00,21.48,21.56,21.43,21.55,78746.0,18.6241,18.6935,18.5808,18.6848,78746.0
2021-04-30 13:00:00,21.55,21.62,21.53,21.6,76696.0,18.6848,18.7455,18.6675,18.7282,76696.0
2021-04-30 13:30:00,21.6,21.65,21.51,21.55,70694.0,18.7282,18.7715,18.6502,18.6848,70694.0
2021-04-30 14:00:00,21.55,21.56,21.47,21.48,112160.0,18.6848,18.6935,18.6155,18.6241,112160.0
2021-04-30 14:30:00,21.48,21.55,21.45,21.48,102456.0,18.6241,18.6848,18.5981,18.6241,102456.0
2021-04-30 15:00:00,21.48,21.5,21.43,21.49,142999.0,18.6241,18.6415,18.5808,18.6328,142999.0
2021-04-30 15:30:00,21.49,21.5,21.35,21.38,412244.0,18.6328,18.6415,18.5114,18.5374,412244.0
2021-05-03 09:30:00,21.61,21.83,21.61,21.76,129187.0,18.7369,18.9276,18.7369,18.8669,129187.0
2021-05-03 10:00:00,21.76,21.81,21.68,21.7,69367.0,18.8669,18.9103,18.7975,18.8149,69367.0
2021-05-03 10:30:00,21.71,21.83,21.69,21.79,68323.0,18.8236,18.9276,18.8062,18.8929,68323.0
2021-05-03 11:00:00,21.78,21.82,21.74,21.74,57237.0,18.8843,18.9189,18.8496,18.8496,57237.0
2021-05-03 11:30:00,21.73,21.81,21.71,21.71,42696.0,18.8409,18.9103,18.8236,18.8236,42696.0
2021-05-03 12:00:00,21.72,21.91,21.72,21.9,25999.0,18.8322,18.997,18.8322,18.9883,25999.0
2021-05-03 12:30:00,21.9,21.9,21.84,21.87,39880.0,18.9883,18.9883,18.9363,18.9623,39880.0
2021-05-03 13:00:00,21.87,21.92,21.85,21.89,34834.0,18.9623,19.0056,18.9449,18.9796,34834.0
2021-05-03 13:30:00,21.89,21.99,21.88,21.99,57814.0,18.9796,19.0663,18.971,19.0663,57814.0
2021-05-03 14:00:00,21.99,22.05,21.95,22.04,57657.0,19.0663,19.1184,19.0317,19.1097,57657.0
2021-05-03 14:30:00,22.03,22.12,22.03,22.1,47203.0,19.101,19.179,19.101,19.1617,47203.0
2021-05-03 15:00:00,22.1,22.12,22.07,22.1,59728.0,19.1617,19.179,19.1357,19.1617,59728.0
2021-05-03 15:30:00,22.1,22.1,22.05,22.09,156734.0,19.1617,19.1617,19.1184,19.153,156734.0
2021-05-04 09:30:00,22.09,22.28,21.88,21.89,153221.0,19.153,19.3178,18.971,18.9796,153221.0
2021-05-04 10:00:00,21.85,21.98,21.75,21.97,90360.0,18.9449,19.0577,18.8582,19.049,90360.0
2021-05-04 10:30:00,21.96,22.05,21.85,21.93,146215.0,19.0403,19.1184,18.9449,19.0143,146215.0
2021-05-04 11:00:00,21.93,21.98,21.8,21.87,136955.0,19.0143,19.0577,18.9016,18.9623,136955.0
2021-05-04 11:30:00,21.87,22.02,21.86,21.99,64729.0,18.9623,19.0923,18.9536,19.0663,64729.0
2021-05-04 12:00:00,22.0,22.14,21.99,22.13,53479.0,19.075,19.1964,19.0663,19.1877,53479.0
2021-05-04 12:30:00,22.12,22.14,22.05,22.07,51082.0,19.179,19.1964,19.1184,19.1357,51082.0
2021-05-04 13:00:00,22.06,22.16,22.05,22.15,30949.0,19.127,19.2137,19.1184,19.2051,30949.0
2021-05-04 13:30:00,22.14,22.18,22.12,22.15,27113.0,19.1964,19.2311,19.179,19.2051,27113.0
2021-05-04 14:00:00,22.14,22.21,22.13,22.19,56991.0,19.1964,19.2571,19.1877,19.2397,56991.0
2021-05-04 14:30:00,22.19,22.26,22.19,22.2,78653.0,19.2397,19.3004,19.2397,19.2484,78653.0
2021-05-04 15:00:00,22.2,22.23,22.12,22.16,71519.0,19.2484,19.2744,19.179,19.2137,71519.0
2021-05-04 15:30:00,22.16,22.16,22.04,22.09,211958.0,19.2137,19.2137,19.1097,19.153,211958.0
2021-05-05 09:30:00,22.48,22.73,22.3,22.67,303378.0,19.4912,19.7079,19.3351,19.6559,303378.0
2021-05-05 10:00:00,22.68,22.81,22.52,22.81,221697.0,19.6646,19.7773,19.5259,19.7773,221697.0
2021-05-05 10:30:00,22.79,22.91,22.76,22.83,155347.0,19.76,19.864,19.734,19.7947,155347.0
2021-05-05 11:00:00,22.83,22.91,22.79,22.85,105035.0,19.7947,19.864,19.76,19.812,105035.0
2021-05-05 11:30:00,22.87,22.97,22.84,22.97,49471.0,19.8293,19.916,19.8033,19.916,49471.0
2021-05-05 12:00:00,22.96,23.14,22.93,23.12,181054.0,19.9074,20.0634,19.8814,20.0461,181054.0
2021-05-05 12:30:00,23.12,23.22,23.06,23.21,256357.0,20.0461,20.1328,19.9941,20.1241,256357.0
2021-05-05 13:00:00,23.2,23.26,23.12,23.23,258132.0,20.1155,20.1675,20.0461,20.1415,258132.0
2021-05-05 13:30:00,23.23,23.35,23.16,23.34,269912.0,20.1415,20.2455,20.0808,20.2368,269912.0
2021-05-05 14:00:00,23.33,23.35,23.23,23.32,205162.0,20.2282,20.2455,20.1415,20.2195,205162.0
2021-05-05 14:30:00,23.32,23.45,23.3,23.43,230967.0,20.2195,20.3322,20.2022,20.3149,230967.0
2021-05-05 15:00:00,23.42,23.43,23.22,23.32,625305.0,20.3062,20.3149,20.1328,20.2195,625305.0
2021-05-05 15:30:00,23.32,23.37,23.25,23.33,655404.0,20.2195,20.2629,20.1588,20.2282,655404.0
2021-05-06 09:30:00,23.18,23.24,22.93,22.93,295091.0,20.0981,20.1501,19.8814,19.8814,295091.0
2021-05-06 10:00:00,22.92,22.96,22.75,22.95,278619.0,19.8727,19.9074,19.7253,19.8987,278619.0
2021-05-06 10:30:00,22.94,23.19,22.94,23.15,187165.0,19.89,20.1068,19.89,20.0721,187165.0
2021-05-06 11:00:00,23.16,23.4,23.08,23.36,172698.0,20.0808,20.2889,20.0114,20.2542,172698.0
2021-05-06 11:30:00,23.37,23.49,23.37,23.48,181823.0,20.2629,20.3669,20.2629,20.3582,181823.0
2021-05-06 12:00:00,23.47,23.48,23.34,23.36,67604.0,20.3496,20.3582,20.2368,20.2542,67604.0
2021-05-06 12:30:00,23.35,23.35,23.24,23.31,36695.0,20.2455,20.2455,20.1501,20.2108,36695.0
2021-05-06 13:00:00,23.32,23.39,23.32,23.37,47712.0,20.2195,20.2802,20.2195,20.2629,47712.0
2021-05-06 13:30:00,23.38,23.42,23.31,23.4,62413.0,20.2715,20.3062,20.2108,20.2889,62413.0
2021-05-06 14:00:00,23.39,23.43,23.3,23.3,103434.0,20.2802,20.3149,20.2022,20.2022,103434.0
2021-05-06 14:30:00,23.3,23.37,23.24,23.34,57878.0,20.2022,20.2629,20.1501,20.2368,57878.0
2021-05-06 15:00:00,23.34,23.37,23.31,23.33,83090.0,20.2368,20.2629,20.2108,20.2282,83090.0
2021-05-06 15:30:00,23.33,23.48,23.32,23.41,571794.0,20.2282,20.3582,20.2195,20.2975,571794.0
2021-05-07 09:30:00,22.69,23.08,22.56,23.02,544435.0,19.6733,20.0114,19.5605,19.9594,544435.0
2021-05-07 10:00:00,23.02,23.13,22.93,22.95,207814.0,19.9594,20.0548,19.8814,19.8987,207814.0
2021-05-07 10:30:00,22.95,23.16,22.92,23.15,216384.0,19.8987,20.0808,19.8727,20.0721,216384.0
2021-05-07 11:00:00,23.15,23.19,23.06,23.18,89847.0,20.0721,20.1068,19.9941,20.0981,89847.0
2021-05-07 11:30:00,23.17,23.35,23.16,23.31,55920.0,20.0894,20.2455,20.0808,20.2108,55920.0
2021-05-07 12:00:00,23.3,23.41,23.25,23.41,109838.0,20.2022,20.2975,20.1588,20.2975,109838.0
2021-05-07 12:30:00,23.41,23.47,23.35,23.46,166470.0,20.2975,20.3496,20.2455,20.3409,166470.0
2021-05-07 13:00:00,23.46,23.58,23.44,23.54,143250.0,20.3409,20.4449,20.3235,20.4103,143250.0
2021-05-07 13:30:00,23.53,23.6,23.51,23.6,132263.0,20.4016,20.4623,20.3842,20.4623,132263.0
2021-05-07 14:00:00,23.59,23.65,23.5,23.62,105183.0,20.4536,20.5056,20.3756,20.4796,105183.0
2021-05-07 14:30:00,23.62,23.65,23.49,23.53,121491.0,20.4796,20.5056,20.3669,20.4016,121491.0
2021-05-07 15:00:00,23.52,23.78,23.48,23.76,242067.0,20.3929,20.6183,20.3582,20.601,242067.0
2021-05-07 15:30:00,23.76,23.91,23.72,23.81,764140.0,20.601,20.7311,20.5663,20.6444,764140.0
2021-05-10 09:30:00,23.79,24.02,23.72,23.93,701515.0,20.627,20.8264,20.5663,20.7484,701515.0
2021-05-10 10:00:00,23.93,23.93,23.72,23.76,277335.0,20.7484,20.7484,20.5663,20.601,277335.0
2021-05-10 10:30:00,23.76,23.79,23.64,23.75,126906.0,20.601,20.627,20.497,20.5923,126906.0
2021-05-10 11:00:00,23.75,23.82,23.73,23.79,137738.0,20.5923,20.653,20.575,20.627,137738.0
2021-05-10 11:30:00,23.8,23.88,23.77,23.83,113813.0,20.6357,20.705,20.6097,20.6617,113813.0
2021-05-10 12:00:00,23.83,23.84,23.64,23.68,67188.0,20.6617,20.6704,20.497,20.5316,67188.0
2021-05-10 12:30:00,23.69,23.7,23.62,23.66,57956.0,20.5403,20.549,20.4796,20.5143,57956.0
2021-05-10 13:00:00,23.66,23.69,23.61,23.62,65010.0,20.5143,20.5403,20.4709,20.4796,65010.0
2021-05-10 13:30:00,23.61,23.64,23.52,23.58,75865.0,20.4709,20.497,20.3929,20.4449,75865.0
2021-05-10 14:00:00,23.57,23.7,23.49,23.5,119021.0,20.4363,20.549,20.3669,20.3756,119021.0
2021-05-10 14:30:00,23.5,23.5,23.37,23.43,108057.0,20.3756,20.3756,20.2629,20.3149,108057.0
2021-05-10 15:00:00,23.42,23.44,23.34,23.41,108976.0,20.3062,20.3235,20.2368,20.2975,108976.0
2021-05-10 15:30:00,23.41,23.42,23.27,23.3,294128.0,20.2975,20.3062,20.1762,20.2022,294128.0
2021-05-11 09:30:00,23.02,23.51,22.86,23.5,596650.0,19.9594,20.3842,19.8207,20.3756,596650.0
2021-05-11 10:00:00,23.5,23.55,23.22,23.23,232248.0,20.3756,20.4189,20.1328,20.1415,232248.0
2021-05-11 10:30:00,23.22,23.31,23.11,23.22,162856.0,20.1328,20.2108,20.0374,20.1328,162856.0
2021-05-11 11:00:00,23.23,23.34,23.14,23.3,125250.0,20.1415,20.2368,20.0634,20.2022,125250.0
2021-05-11 11:30:00,23.31,23.51,23.28,23.42,111208.0,20.2108,20.3842,20.1848,20.3062,111208.0
2021-05-11 12:00:00,23.42,23.5,23.36,23.43,101487.0,20.3062,20.3756,20.2542,20.3149,101487.0
2021-05-11 12:30:00,23.43,23.49,23.33,23.35,53748.0,20.3149,20.3669,20.2282,20.2455,53748.0
2021-05-11 13:00:00,23.35,23.46,23.34,23.46,36578.0,20.2455,20.3409,20.2368,20.3409,36578.0
2021-05-11 13:30:00,23.46,23.56,23.45,23.53,80086.0,20.3409,20.4276,20.3322,20.4016,80086.0
2021-05-11 14:00:00,23.53,23.6,23.47,23.54,132788.0,20.4016,20.4623,20.3496,20.4103,132788.0
2021-05-11 14:30:00,23.52,23.54,23.44,23.49,42106.0,20.3929,20.4103,20.3235,20.3669,42106.0
2021-05-11 15:00:00,23.5,23.52,23.4,23.5,75164.0,20.3756,20.3929,20.2889,20.3756,75164.0
2021-05-11 15:30:00,23.5,23.52,23.37,23.38,288812.0,20.3756,20.3929,20.2629,20.2715,288812.0
2021-05-12 09:30:00,23.52,23.82,23.52,23.79,338997.0,20.3929,20.653,20.3929,20.627,338997.0
2021-05-12 10:00:00,23.79,24.07,23.73,23.94,215777.0,20.627,20.8698,20.575,20.7571,215777.0
2021-05-12 10:30:00,23.94,24.08,23.84,23.89,322110.0,20.7571,20.8785,20.6704,20.7137,322110.0
2021-05-12 11:00:00,23.88,23.99,23.87,23.91,131133.0,20.705,20.8004,20.6964,20.7311,131133.0
2021-05-12 11:30:00,23.91,23.97,23.79,23.79,59706.0,20.7311,20.7831,20.627,20.627,59706.0
2021-05-12 12:00:00,23.78,23.78,23.54,23.64,160936.0,20.6183,20.6183,20.4103,20.497,160936.0
2021-05-12 12:30:00,23.63,23.64,23.53,23.59,79414.0,20.4883,20.497,20.4016,20.4536,79414.0
2021-05-12 13:00:00,23.58,23.65,23.57,23.59,47880.0,20.4449,20.5056,20.4363,20.4536,47880.0
2021-05-12 13:30:00,23.58,23.62,23.55,23.6,47423.0,20.4449,20.4796,20.4189,20.4623,47423.0
2021-05-12 14:00:00,23.59,23.6,23.43,23.44,142270.0,20.4536,20.4623,20.3149,20.3235,142270.0
2021-05-12 14:30:00,23.43,23.49,23.38,23.39,94915.0,20.3149,20.3669,20.2715,20.2802,94915.0
2021-05-12 15:00:00,23.38,23.38,23.19,23.2,148280.0,20.2715,20.2715,20.1068,20.1155,148280.0
2021-05-12 15:30:00,23.19,23.24,23.11,23.18,363114.0,20.1068,20.1501,20.0374,20.0981,363114.0
2021-05-13 09:30:00,23.46,23.66,23.3,23.62,367531.0,20.3409,20.5143,20.2022,20.4796,367531.0
2021-05-13 10:00:00,23.62,23.71,23.52,23.54,189639.0,20.4796,20.5577,20.3929,20.4103,189639.0
2021-05-13 10:30:00,23.55,23.61,23.39,23.39,91039.0,20.4189,20.4709,20.2802,20.2802,91039.0
2021-05-13 11:00:00,23.4,23.4,23.27,23.28,84225.0,20.2889,20.2889,20.1762,20.1848,84225.0
2021-05-13 11:30:00,23.27,23.31,23.14,23.16,67549.0,20.1762,20.2108,20.0634,20.0808,67549.0
2021-05-13 12:00:00,23.16,23.23,23.1,23.2,52734.0,20.0808,20.1415,20.0288,20.1155,52734.0
2021-05-13 12:30:00,23.21,23.27,23.17,23.2,60615.0,20.1241,20.1762,20.0894,20.1155,60615.0
2021-05-13 13:00:00,23.2,23.25,23.09,23.13,71635.0,20.1155,20.1588,20.0201,20.0548,71635.0
2021-05-13 13:30:00,23.13,23.16,22.93,23.07,134899.0,20.0548,20.0808,19.8814,20.0027,134899.0
2021-05-13 14:00:00,23.08,23.18,23.03,23.14,159072.0,20.0114,20.0981,19.9681,20.0634,159072.0
2021-05-13 14:30:00,23.14,23.32,23.14,23.26,70515.0,20.0634,20.2195,20.0634,20.1675,70515.0
2021-05-13 15:00:00,23.27,23.39,23.26,23.39,113858.0,20.1762,20.2802,20.1675,20.2802,113858.0
2021-05-13 15:30:00,23.39,23.45,23.36,23.39,265615.0,20.2802,20.3322,20.2542,20.2802,265615.0
2021-05-14 09:30:00,23.69,24.02,23.67,23.96,330414.0,20.5403,20.8264,20.523,20.7744,330414.0
2021-05-14 10:00:00,23.96,24.01,23.84,23.88,106216.0,20.7744,20.8178,20.6704,20.705,106216.0
2021-05-14 10:30:00,23.89,23.96,23.81,23.83,106146.0,20.7137,20.7744,20.6444,20.6617,106146.0
2021-05-14 11:00:00,23.83,23.83,23.67,23.72,81016.0,20.6617,20.6617,20.523,20.5663,81016.0
2021-05-14 11:30:00,23.73,23.74,23.6,23.62,53908.0,20.575,20.5837,20.4623,20.4796,53908.0
2021-05-14 12:00:00,23.62,23.69,23.6,23.69,34408.0,20.4796,20.5403,20.4623,20.5403,34408.0
2021-05-14 12:30:00,23.69,23.7,23.56,23.62,111668.0,20.5403,20.549,20.4276,20.4796,111668.0
2021-05-14 13:00:00,23.63,23.69,23.58,23.66,21607.0,20.4883,20.5403,20.4449,20.5143,21607.0
2021-05-14 13:30:00,23.66,23.71,23.63,23.68,28119.0,20.5143,20.5577,20.4883,20.5316,28119.0
2021-05-14 14:00:00,23.68,23.78,23.67,23.76,33531.0,20.5316,20.6183,20.523,20.601,33531.0
2021-05-14 14:30:00,23.76,23.8,23.72,23.79,63433.0,20.601,20.6357,20.5663,20.627,63433.0
2021-05-14 15:00:00,23.79,23.8,23.73,23.79,56483.0,20.627,20.6357,20.575,20.627,56483.0
2021-05-14 15:30:00,23.8,23.82,23.72,23.82,241759.0,20.6357,20.653,20.5663,20.653,241759.0
2021-05-17 09:30:00,23.51,23.82,23.5,23.58,221465.0,20.3842,20.653,20.3756,20.4449,221465.0
2021-05-17 10:00:00,23.58,23.82,23.54,23.67,146174.0,20.4449,20.653,20.4103,20.523,146174.0
2021-05-17 10:30:00,23.67,23.93,23.65,23.87,315271.0,20.523,20.7484,20.5056,20.6964,315271.0
2021-05-17 11:00:00,23.87,23.87,23.71,23.77,112012.0,20.6964,20.6964,20.5577,20.6097,112012.0
2021-05-17 11:30:00,23.78,23.85,23.75,23.8,40462.0,20.6183,20.679,20.5923,20.6357,40462.0
2021-05-17 12:00:00,23.8,23.81,23.76,23.8,28513.0,20.6357,20.6444,20.601,20.6357,28513.0
2021-05-17 12:30:00,23.8,23.83,23.76,23.76,76470.0,20.6357,20.6617,20.601,20.601,76470.0
2021-05-17 13:00:00,23.78,23.81,23.74,23.75,36908.0,20.6183,20.6444,20.5837,20.5923,36908.0
2021-05-17 13:30:00,23.76,23.81,23.72,23.8,32320.0,20.601,20.6444,20.5663,20.6357,32320.0
2021-05-17 14:00:00,23.8,23.85,23.78,23.83,197096.0,20.6357,20.679,20.6183,20.6617,197096.0
2021-05-17 14:30:00,23.84,23.87,23.78,23.85,78731.0,20.6704,20.6964,20.6183,20.679,78731.0
2021-05-17 15:00:00,23.85,23.95,23.84,23.94,106244.0,20.679,20.7657,20.6704,20.7571,106244.0
2021-05-17 15:30:00,23.95,24.04,23.92,23.99,275117.0,20.7657,20.8438,20.7397,20.8004,275117.0
2021-05-18 09:30:00,24.04,24.15,23.77,23.83,227263.0,20.8438,20.9392,20.6097,20.6617,227263.0
2021-05-18 10:00:00,23.83,23.84,23.66,23.76,143915.0,20.6617,20.6704,20.5143,20.601,143915.0
2021-05-18 10:30:00,23.75,23.85,23.63,23.7,468461.0,20.5923,20.679,20.4883,20.549,468461.0
2021-05-18 11:00:00,23.7,23.7,23.61,23.7,108584.0,20.549,20.549,20.4709,20.549,108584.0
2021-05-18 11:30:00,23.7,23.8,23.62,23.76,140527.0,20.549,20.6357,20.4796,20.601,140527.0
2021-05-18 12:00:00,23.76,23.76,23.47,23.63,180496.0,20.601,20.601,20.3496,20.4883,180496.0
2021-05-18 12:30:00,23.64,23.72,23.56,23.61,95683.0,20.497,20.5663,20.4276,20.4709,95683.0
2021-05-18 13:00:00,23.61,23.69,23.6,23.66,72128.0,20.4709,20.5403,20.4623,20.5143,72128.0
2021-05-18 13:30:00,23.66,23.68,23.6,23.65,27212.0,20.5143,20.5316,20.4623,20.5056,27212.0
2021-05-18 14:00:00,23.66,23.72,23.62,23.63,190649.0,20.5143,20.5663,20.4796,20.4883,190649.0
2021-05-18 14:30:00,23.63,23.63,23.42,23.52,379699.0,20.4883,20.4883,20.3062,20.3929,379699.0
2021-05-18 15:00:00,23.52,23.61,23.48,23.58,158724.0,20.3929,20.4709,20.3582,20.4449,158724.0
2021-05-18 15:30:00,23.57,23.6,23.35,23.36,346171.0,20.4363,20.4623,20.2455,20.2542,346171.0
2021-05-19 09:30:00,23.2,23.23,22.8,22.82,524167.0,20.1155,20.1415,19.7686,19.786,524167.0
2021-05-19 10:00:00,22.82,22.9,22.69,22.9,343771.0,19.786,19.8553,19.6733,19.8553,343771.0
2021-05-19 10:30:00,22.88,22.92,22.73,22.92,283987.0,19.838,19.8727,19.7079,19.8727,283987.0
2021-05-19 11:00:00,22.91,23.09,22.9,23.0,290962.0,19.864,20.0201,19.8553,19.942,290962.0
2021-05-19 11:30:00,23.0,23.01,22.93,22.96,83590.0,19.942,19.9507,19.8814,19.9074,83590.0
2021-05-19 12:00:00,22.96,23.07,22.92,23.02,75076.0,19.9074,20.0027,19.8727,19.9594,75076.0
2021-05-19 12:30:00,23.01,23.1,22.99,23.07,61603.0,19.9507,20.0288,19.9334,20.0027,61603.0
2021-05-19 13:00:00,23.07,23.15,23.04,23.08,106090.0,20.0027,20.0721,19.9767,20.0114,106090.0
2021-05-19 13:30:00,23.08,23.11,23.01,23.07,154403.0,20.0114,20.0374,19.9507,20.0027,154403.0
2021-05-19 14:00:00,23.1,23.15,22.85,22.99,128704.0,20.0288,20.0721,19.812,19.9334,128704.0
2021-05-19 14:30:00,23.0,23.03,22.78,22.78,137441.0,19.942,19.9681,19.7513,19.7513,137441.0
2021-05-19 15:00:00,22.77,22.96,22.75,22.93,63956.0,19.7426,19.9074,19.7253,19.8814,63956.0
2021-05-19 15:30:00,22.92,22.96,22.88,22.94,325076.0,19.8727,19.9074,19.838,19.89,325076.0
2021-05-20 09:30:00,22.92,22.93,22.57,22.68,309465.0,19.8727,19.8814,19.5692,19.6646,309465.0
2021-05-20 10:00:00,22.68,22.73,22.59,22.7,163156.0,19.6646,19.7079,19.5866,19.6819,163156.0
2021-05-20 10:30:00,22.7,22.74,22.62,22.69,99524.0,19.6819,19.7166,19.6126,19.6733,99524.0
2021-05-20 11:00:00,22.71,22.77,22.7,22.76,115469.0,19.6906,19.7426,19.6819,19.734,115469.0
2021-05-20 11:30:00,22.75,22.85,22.75,22.82,39672.0,19.7253,19.812,19.7253,19.786,39672.0
2021-05-20 12:00:00,22.82,22.83,22.72,22.72,35736.0,19.786,19.7947,19.6993,19.6993,35736.0
2021-05-20 12:30:00,22.72,22.76,22.69,22.75,38626.0,19.6993,19.734,19.6733,19.7253,38626.0
2021-05-20 13:00:00,22.75,22.81,22.74,22.8,39732.0,19.7253,19.7773,19.7166,19.7686,39732.0
2021-05-20 13:30:00,22.79,22.83,22.77,22.81,33378.0,19.76,19.7947,19.7426,19.7773,33378.0
2021-05-20 14:00:00,22.81,22.89,22.8,22.85,48243.0,19.7773,19.8467,19.7686,19.812,48243.0
2021-05-20 14:30:00,22.84,22.95,22.82,22.95,45978.0,19.8033,19.8987,19.786,19.8987,45978.0
2021-05-20 15:00:00,22.94,23.03,22.94,23.0,49940.0,19.89,19.9681,19.89,19.942,49940.0
2021-05-20 15:30:00,23.01,23.02,22.94,22.98,140231.0,19.9507,19.9594,19.89,19.9247,140231.0
2021-05-21 09:30:00,23.06,23.19,22.97,23.09,125572.0,19.9941,20.1068,19.916,20.0201,125572.0
2021-05-21 10:00:00,23.09,23.14,23.01,23.06,127211.0,20.0201,20.0634,19.9507,19.9941,127211.0
2021-05-21 10:30:00,23.06,23.13,23.02,23.09,102744.0,19.9941,20.0548,19.9594,20.0201,102744.0
2021-05-21 11:00:00,23.09,23.13,22.99,23.0,60948.0,20.0201,20.0548,19.9334,19.942,60948.0
2021-05-21 11:30:00,23.0,23.08,22.96,23.06,60635.0,19.942,20.0114,19.9074,19.9941,60635.0
2021-05-21 12:00:00,23.07,23.08,23.0,23.01,24863.0,20.0027,20.0114,19.942,19.9507,24863.0
2021-05-21 12:30:00,23.0,23.03,22.92,22.95,30750.0,19.942,19.9681,19.8727,19.8987,30750.0
2021-05-21 13:00:00,22.94,22.99,22.93,22.97,40468.0,19.89,19.9334,19.8814,19.916,40468.0
2021-05-21 13:30:00,22.98,23.05,22.98,23.03,67158.0,19.9247,19.9854,19.9247,19.9681,67158.0
2021-05-21 14:00:00,23.03,23.05,23.0,23.03,24083.0,19.9681,19.9854,19.942,19.9681,24083.0
2021-05-21 14:30:00,23.03,23.05,22.96,23.03,84901.0,19.9681,19.9854,19.9074,19.9681,84901.0
2021-05-21 15:00:00,23.03,23.08,23.0,23.06,47850.0,19.9681,20.0114,19.942,19.9941,47850.0
2021-05-21 15:30:00,23.06,23.13,23.02,23.02,305995.0,19.9941,20.0548,19.9594,19.9594,305995.0
2021-05-24 09:30:00,22.92,22.96,22.64,22.86,180874.0,20.117,20.1521,19.8712,20.0643,180874.0
2021-05-24 10:00:00,22.87,22.89,22.78,22.83,100777.0,20.0731,20.0906,19.9941,20.038,100777.0
2021-05-24 10:30:00,22.82,22.84,22.74,22.75,139405.0,20.0292,20.0467,19.959,19.9677,139405.0
2021-05-24 11:00:00,22.75,22.83,22.73,22.82,135660.0,19.9677,20.038,19.9502,20.0292,135660.0
2021-05-24 11:30:00,22.82,22.84,22.66,22.67,56290.0,20.0292,20.0467,19.8887,19.8975,56290.0
2021-05-24 12:00:00,22.68,22.75,22.64,22.75,110827.0,19.9063,19.9677,19.8712,19.9677,110827.0
2021-05-24 12:30:00,22.76,22.81,22.73,22.78,35043.0,19.9765,20.0204,19.9502,19.9941,35043.0
2021-05-24 13:00:00,22.78,22.8,22.72,22.75,58312.0,19.9941,20.0116,19.9414,19.9677,58312.0
2021-05-24 13:30:00,22.75,22.77,22.72,22.75,66920.0,19.9677,19.9853,19.9414,19.9677,66920.0
2021-05-24 14:00:00,22.76,22.78,22.71,22.77,79993.0,19.9765,19.9941,19.9326,19.9853,79993.0
2021-05-24 14:30:00,22.77,22.88,22.76,22.88,58601.0,19.9853,20.0818,19.9765,20.0818,58601.0
2021-05-24 15:00:00,22.88,22.93,22.85,22.87,61542.0,20.0818,20.1257,20.0555,20.0731,61542.0
2021-05-24 15:30:00,22.87,22.87,22.75,22.78,215329.0,20.0731,20.0731,19.9677,19.9941,215329.0
2021-05-25 09:30:00,22.76,22.89,22.66,22.69,177473.0,19.9765,20.0906,19.8887,19.9151,177473.0
2021-05-25 10:00:00,22.72,22.73,22.61,22.68,99672.0,19.9414,19.9502,19.8449,19.9063,99672.0
2021-05-25 10:30:00,22.69,22.69,22.6,22.61,78177.0,19.9151,19.9151,19.8361,19.8449,78177.0
2021-05-25 11:00:00,22.61,22.62,22.42,22.43,172757.0,19.8449,19.8536,19.6781,19.6869,172757.0
2021-05-25 11:30:00,22.43,22.47,22.38,22.46,44196.0,19.6869,19.722,19.643,19.7132,44196.0
2021-05-25 12:00:00,22.47,22.48,22.43,22.46,18793.0,19.722,19.7308,19.6869,19.7132,18793.0
2021-05-25 12:30:00,22.46,22.51,22.44,22.51,18903.0,19.7132,19.7571,19.6957,19.7571,18903.0
2021-05-25 13:00:00,22.5,22.53,22.45,22.53,21909.0,19.7483,19.7746,19.7044,19.7746,21909.0
2021-05-25 13:30:00,22.54,22.54,22.45,22.48,27866.0,19.7834,19.7834,19.7044,19.7308,27866.0
2021-05-25 14:00:00,22.48,22.5,22.43,22.48,34512.0,19.7308,19.7483,19.6869,19.7308,34512.0
2021-05-25 14:30:00,22.47,22.49,22.39,22.4,42693.0,19.722,19.7395,19.6518,19.6605,42693.0
2021-05-25 15:00:00,22.39,22.43,22.36,22.37,112300.0,19.6518,19.6869,19.6254,19.6342,112300.0
2021-05-25 15:30:00,22.38,22.41,22.33,22.37,199940.0,19.643,19.6693,19.5991,19.6342,199940.0
2021-05-26 09:30:00,22.42,22.53,22.38,22.4,209293.0,19.6781,19.7746,19.643,19.6605,209293.0
2021-05-26 10:00:00,22.4,22.47,22.35,22.39,140831.0,19.6605,19.722,19.6167,19.6518,140831.0
2021-05-26 10:30:00,22.41,22.5,22.4,22.46,110046.0,19.6693,19.7483,19.6605,19.7132,110046.0
2021-05-26 11:00:00,22.46,22.46,22.4,22.41,102479.0,19.7132,19.7132,19.6605,19.6693,102479.0
2021-05-26 11:30:00,22.4,22.43,22.34,22.42,55145.0,19.6605,19.6869,19.6079,19.6781,55145.0
2021-05-26 12:00:00,22.42,22.6,22.41,22.6,142104.0,19.6781,19.8361,19.6693,19.8361,142104.0
2021-05-26 12:30:00,22.59,22.61,22.51,22.52,46497.0,19.8273,19.8449,19.7571,19.7659,46497.0
2021-05-26 13:00:00,22.52,22.57,22.5,22.57,29028.0,19.7659,19.8098,19.7483,19.8098,29028.0
2021-05-26 13:30:00,22.57,22.59,22.47,22.48,44917.0,19.8098,19.8273,19.722,19.7308,44917.0
2021-05-26 14:00:00,22.48,22.52,22.46,22.48,27995.0,19.7308,19.7659,19.7132,19.7308,27995.0
2021-05-26 14:30:00,22.48,22.53,22.46,22.52,40425.0,19.7308,19.7746,19.7132,19.7659,40425.0
2021-05-26 15:00:00,22.52,22.58,22.5,22.57,41143.0,19.7659,19.8185,19.7483,19.8098,41143.0
2021-05-26 15:30:00,22.57,22.59,22.47,22.49,154574.0,19.8098,19.8273,19.722,19.7395,154574.0
2021-05-27 09:30:00,22.87,23.15,22.86,23.1,260508.0,20.0731,20.3188,20.0643,20.2749,260508.0
2021-05-27 10:00:00,23.1,23.13,23.02,23.03,75131.0,20.2749,20.3013,20.2047,20.2135,75131.0
2021-05-27 10:30:00,23.04,23.05,22.94,23.01,128130.0,20.2223,20.2311,20.1345,20.1959,128130.0
2021-05-27 11:00:00,23.01,23.1,22.98,23.04,101336.0,20.1959,20.2749,20.1696,20.2223,101336.0
2021-05-27 11:30:00,23.03,23.04,22.94,22.94,33322.0,20.2135,20.2223,20.1345,20.1345,33322.0
2021-05-27 12:00:00,22.95,22.96,22.9,22.9,30892.0,20.1433,20.1521,20.0994,20.0994,30892.0
2021-05-27 12:30:00,22.91,22.91,22.87,22.88,67688.0,20.1082,20.1082,20.0731,20.0818,67688.0
2021-05-27 13:00:00,22.88,22.96,22.87,22.95,53994.0,20.0818,20.1521,20.0731,20.1433,53994.0
2021-05-27 13:30:00,22.94,22.98,22.9,22.98,36569.0,20.1345,20.1696,20.0994,20.1696,36569.0
2021-05-27 14:00:00,22.97,23.01,22.93,23.01,60838.0,20.1608,20.1959,20.1257,20.1959,60838.0
2021-05-27 14:30:00,23.0,23.02,22.98,23.01,58906.0,20.1872,20.2047,20.1696,20.1959,58906.0
2021-05-27 15:00:00,23.0,23.01,22.96,22.99,54906.0,20.1872,20.1959,20.1521,20.1784,54906.0
2021-05-27 15:30:00,23.0,23.1,22.98,23.05,219650.0,20.1872,20.2749,20.1696,20.2311,219650.0
2021-05-28 09:30:00,22.7,22.77,22.6,22.69,254324.0,19.9239,19.9853,19.8361,19.9151,254324.0
2021-05-28 10:00:00,22.7,22.72,22.62,22.67,56255.0,19.9239,19.9414,19.8536,19.8975,56255.0
2021-05-28 10:30:00,22.67,22.78,22.66,22.77,33751.0,19.8975,19.9941,19.8887,19.9853,33751.0
2021-05-28 11:00:00,22.77,22.83,22.76,22.79,60486.0,19.9853,20.038,19.9765,20.0028,60486.0
2021-05-28 11:30:00,22.79,22.8,22.72,22.76,27163.0,20.0028,20.0116,19.9414,19.9765,27163.0
2021-05-28 12:00:00,22.75,22.77,22.72,22.77,17118.0,19.9677,19.9853,19.9414,19.9853,17118.0
2021-05-28 12:30:00,22.77,22.79,22.73,22.78,28649.0,19.9853,20.0028,19.9502,19.9941,28649.0
2021-05-28 13:00:00,22.78,22.83,22.77,22.83,37172.0,19.9941,20.038,19.9853,20.038,37172.0
2021-05-28 13:30:00,22.84,22.9,22.81,22.82,82992.0,20.0467,20.0994,20.0204,20.0292,82992.0
2021-05-28 14:00:00,22.82,22.92,22.82,22.92,167868.0,20.0292,20.117,20.0292,20.117,167868.0
2021-05-28 14:30:00,22.91,22.92,22.83,22.83,38140.0,20.1082,20.117,20.038,20.038,38140.0
2021-05-28 15:00:00,22.83,22.88,22.79,22.86,123002.0,20.038,20.0818,20.0028,20.0643,123002.0
2021-05-28 15:30:00,22.86,22.94,22.85,22.91,243347.0,20.0643,20.1345,20.0555,20.1082,243347.0
2021-06-01 09:30:00,23.42,23.73,23.41,23.61,309516.0,20.5558,20.8279,20.547,20.7226,309516.0
2021-06-01 10:00:00,23.61,23.68,23.57,23.6,109036.0,20.7226,20.784,20.6875,20.7138,109036.0
2021-06-01 10:30:00,23.6,23.66,23.45,23.53,124440.0,20.7138,20.7665,20.5821,20.6523,124440.0
2021-06-01 11:00:00,23.54,23.57,23.42,23.44,61234.0,20.6611,20.6875,20.5558,20.5734,61234.0
2021-06-01 11:30:00,23.45,23.45,23.31,23.35,68041.0,20.5821,20.5821,20.4593,20.4944,68041.0
2021-06-01 12:00:00,23.34,23.4,23.31,23.36,50123.0,20.4856,20.5382,20.4593,20.5031,50123.0
2021-06-01 12:30:00,23.37,23.41,23.34,23.37,20638.0,20.5119,20.547,20.4856,20.5119,20638.0
2021-06-01 13:00:00,23.36,23.41,23.31,23.38,78034.0,20.5031,20.547,20.4593,20.5207,78034.0
2021-06-01 13:30:00,23.37,23.41,23.35,23.41,18345.0,20.5119,20.547,20.4944,20.547,18345.0
2021-06-01 14:00:00,23.41,23.49,23.41,23.49,24066.0,20.547,20.6172,20.547,20.6172,24066.0
2021-06-01 14:30:00,23.49,23.5,23.43,23.44,29963.0,20.6172,20.626,20.5646,20.5734,29963.0
2021-06-01 15:00:00,23.43,23.5,23.43,23.48,66230.0,20.5646,20.626,20.5646,20.6085,66230.0
2021-06-01 15:30:00,23.49,23.52,23.45,23.51,345823.0,20.6172,20.6436,20.5821,20.6348,345823.0
2021-06-02 09:30:00,23.21,23.32,23.01,23.25,319765.0,20.3715,20.468,20.1959,20.4066,319765.0
2021-06-02 10:00:00,23.25,23.52,23.24,23.5,330212.0,20.4066,20.6436,20.3978,20.626,330212.0
2021-06-02 10:30:00,23.5,23.55,23.41,23.53,190801.0,20.626,20.6699,20.547,20.6523,190801.0
2021-06-02 11:00:00,23.53,23.68,23.49,23.64,307501.0,20.6523,20.784,20.6172,20.7489,307501.0
2021-06-02 11:30:00,23.65,23.82,23.63,23.81,123633.0,20.7577,20.9069,20.7401,20.8981,123633.0
2021-06-02 12:00:00,23.82,23.98,23.77,23.93,108677.0,20.9069,21.0473,20.863,21.0034,108677.0
2021-06-02 12:30:00,23.93,24.0,23.86,23.99,87932.0,21.0034,21.0649,20.942,21.0561,87932.0
2021-06-02 13:00:00,23.99,24.03,23.91,23.91,65501.0,21.0561,21.0912,20.9859,20.9859,65501.0
2021-06-02 13:30:00,23.91,23.91,23.72,23.78,92801.0,20.9859,20.9859,20.8191,20.8718,92801.0
2021-06-02 14:00:00,23.79,23.83,23.74,23.79,65533.0,20.8806,20.9157,20.8367,20.8806,65533.0
2021-06-02 14:30:00,23.79,23.87,23.78,23.81,74407.0,20.8806,20.9508,20.8718,20.8981,74407.0
2021-06-02 15:00:00,23.82,23.88,23.79,23.87,97123.0,20.9069,20.9595,20.8806,20.9508,97123.0
2021-06-02 15:30:00,23.86,23.9,23.83,23.89,408579.0,20.942,20.9771,20.9157,20.9683,408579.0
2021-06-03 09:30:00,23.58,23.74,23.5,23.65,275246.0,20.6962,20.8367,20.626,20.7577,275246.0
2021-06-03 10:00:00,23.65,23.86,23.64,23.73,220690.0,20.7577,20.942,20.7489,20.8279,220690.0
2021-06-03 10:30:00,23.74,23.93,23.73,23.86,240906.0,20.8367,21.0034,20.8279,20.942,240906.0
2021-06-03 11:00:00,23.85,23.86,23.7,23.71,85862.0,20.9332,20.942,20.8016,20.8103,85862.0
2021-06-03 11:30:00,23.71,23.73,23.66,23.7,154500.0,20.8103,20.8279,20.7665,20.8016,154500.0
2021-06-03 12:00:00,23.71,23.71,23.61,23.62,214533.0,20.8103,20.8103,20.7226,20.7313,214533.0
2021-06-03 12:30:00,23.62,23.63,23.53,23.55,66197.0,20.7313,20.7401,20.6523,20.6699,66197.0
2021-06-03 13:00:00,23.54,23.63,23.52,23.58,230011.0,20.6611,20.7401,20.6436,20.6962,230011.0
2021-06-03 13:30:00,23.58,23.58,23.51,23.55,112231.0,20.6962,20.6962,20.6348,20.6699,112231.0
2021-06-03 14:00:00,23.55,23.65,23.52,23.63,70154.0,20.6699,20.7577,20.6436,20.7401,70154.0
2021-06-03 14:30:00,23.64,23.68,23.6,23.6,109601.0,20.7489,20.784,20.7138,20.7138,109601.0
2021-06-03 15:00:00,23.6,23.62,23.51,23.52,117815.0,20.7138,20.7313,20.6348,20.6436,117815.0
2021-06-03 15:30:00,23.52,23.56,23.5,23.52,275238.0,20.6436,20.6787,20.626,20.6436,275238.0
2021-06-04 09:30:00,23.62,23.69,23.45,23.45,145625.0,20.7313,20.7928,20.5821,20.5821,145625.0
2021-06-04 10:00:00,23.46,23.47,23.27,23.35,216255.0,20.5909,20.5997,20.4241,20.4944,216255.0
2021-06-04 10:30:00,23.35,23.4,23.26,23.28,131746.0,20.4944,20.5382,20.4154,20.4329,131746.0
2021-06-04 11:00:00,23.28,23.36,23.27,23.35,117301.0,20.4329,20.5031,20.4241,20.4944,117301.0
2021-06-04 11:30:00,23.35,23.4,23.31,23.35,138737.0,20.4944,20.5382,20.4593,20.4944,138737.0
2021-06-04 12:00:00,23.36,23.42,23.35,23.39,61428.0,20.5031,20.5558,20.4944,20.5295,61428.0
2021-06-04 12:30:00,23.4,23.64,23.39,23.64,208463.0,20.5382,20.7489,20.5295,20.7489,208463.0
2021-06-04 13:00:00,23.64,23.65,23.55,23.56,137007.0,20.7489,20.7577,20.6699,20.6787,137007.0
2021-06-04 13:30:00,23.56,23.63,23.55,23.62,55564.0,20.6787,20.7401,20.6699,20.7313,55564.0
2021-06-04 14:00:00,23.61,23.61,23.48,23.57,86452.0,20.7226,20.7226,20.6085,20.6875,86452.0
2021-06-04 14:30:00,23.58,23.6,23.53,23.55,80736.0,20.6962,20.7138,20.6523,20.6699,80736.0
2021-06-04 15:00:00,23.55,23.59,23.52,23.58,78862.0,20.6699,20.705,20.6436,20.6962,78862.0
2021-06-04 15:30:00,23.58,23.63,23.53,23.53,150962.0,20.6962,20.7401,20.6523,20.6523,150962.0
2021-06-07 09:30:00,23.58,23.63,23.45,23.48,177862.0,20.6962,20.7401,20.5821,20.6085,177862.0
2021-06-07 10:00:00,23.48,23.48,23.36,23.39,124766.0,20.6085,20.6085,20.5031,20.5295,124766.0
2021-06-07 10:30:00,23.38,23.46,23.36,23.4,154733.0,20.5207,20.5909,20.5031,20.5382,154733.0
2021-06-07 11:00:00,23.41,23.49,23.4,23.46,102608.0,20.547,20.6172,20.5382,20.5909,102608.0
2021-06-07 11:30:00,23.46,23.47,23.42,23.42,49244.0,20.5909,20.5997,20.5558,20.5558,49244.0
2021-06-07 12:00:00,23.42,23.51,23.42,23.48,30652.0,20.5558,20.6348,20.5558,20.6085,30652.0
2021-06-07 12:30:00,23.49,23.52,23.46,23.46,33778.0,20.6172,20.6436,20.5909,20.5909,33778.0
2021-06-07 13:00:00,23.46,23.48,23.38,23.38,25265.0,20.5909,20.6085,20.5207,20.5207,25265.0
2021-06-07 13:30:00,23.39,23.4,23.33,23.33,48898.0,20.5295,20.5382,20.4768,20.4768,48898.0
2021-06-07 14:00:00,23.33,23.38,23.32,23.34,50909.0,20.4768,20.5207,20.468,20.4856,50909.0
2021-06-07 14:30:00,23.34,23.36,23.3,23.32,98743.0,20.4856,20.5031,20.4505,20.468,98743.0
2021-06-07 15:00:00,23.32,23.33,23.28,23.33,83465.0,20.468,20.4768,20.4329,20.4768,83465.0
2021-06-07 15:30:00,23.33,23.39,23.32,23.38,213162.0,20.4768,20.5295,20.468,20.5207,213162.0
2021-06-08 09:30:00,23.14,23.2,22.88,22.93,273200.0,20.31,20.3627,20.0818,20.1257,273200.0
2021-06-08 10:00:00,22.93,23.24,22.92,23.24,216016.0,20.1257,20.3978,20.117,20.3978,216016.0
2021-06-08 10:30:00,23.24,23.33,23.23,23.29,117191.0,20.3978,20.4768,20.389,20.4417,117191.0
2021-06-08 11:00:00,23.29,23.38,23.22,23.29,123581.0,20.4417,20.5207,20.3803,20.4417,123581.0
2021-06-08 11:30:00,23.28,23.47,23.27,23.46,50905.0,20.4329,20.5997,20.4241,20.5909,50905.0
2021-06-08 12:00:00,23.46,23.5,23.4,23.43,49425.0,20.5909,20.626,20.5382,20.5646,49425.0
2021-06-08 12:30:00,23.43,23.45,23.37,23.4,43808.0,20.5646,20.5821,20.5119,20.5382,43808.0
2021-06-08 13:00:00,23.41,23.42,23.35,23.37,46230.0,20.547,20.5558,20.4944,20.5119,46230.0
2021-06-08 13:30:00,23.37,23.41,23.31,23.33,61149.0,20.5119,20.547,20.4593,20.4768,61149.0
2021-06-08 14:00:00,23.34,23.36,23.32,23.36,50668.0,20.4856,20.5031,20.468,20.5031,50668.0
2021-06-08 14:30:00,23.35,23.38,23.32,23.37,43316.0,20.4944,20.5207,20.468,20.5119,43316.0
2021-06-08 15:00:00,23.36,23.43,23.34,23.38,89734.0,20.5031,20.5646,20.4856,20.5207,89734.0
2021-06-08 15:30:00,23.38,23.4,23.29,23.31,295067.0,20.5207,20.5382,20.4417,20.4593,295067.0
2021-06-09 09:30:00,23.27,23.32,23.12,23.19,145280.0,20.4241,20.468,20.2925,20.3539,145280.0
2021-06-09 10:00:00,23.19,23.28,23.19,23.22,68373.0,20.3539,20.4329,20.3539,20.3803,68373.0
2021-06-09 10:30:00,23.22,23.24,23.17,23.18,50462.0,20.3803,20.3978,20.3364,20.3452,50462.0
2021-06-09 11:00:00,23.17,23.22,23.17,23.17,31590.0,20.3364,20.3803,20.3364,20.3364,31590.0
2021-06-09 11:30:00,23.17,23.2,23.13,23.14,50773.0,20.3364,20.3627,20.3013,20.31,50773.0
2021-06-09 12:00:00,23.14,23.19,23.12,23.18,13734.0,20.31,20.3539,20.2925,20.3452,13734.0
2021-06-09 12:30:00,23.18,23.22,23.16,23.2,23356.0,20.3452,20.3803,20.3276,20.3627,23356.0
2021-06-09 13:00:00,23.19,23.2,23.16,23.16,27663.0,20.3539,20.3627,20.3276,20.3276,27663.0
2021-06-09 13:30:00,23.17,23.18,23.13,23.14,27525.0,20.3364,20.3452,20.3013,20.31,27525.0
2021-06-09 14:00:00,23.14,23.17,23.14,23.17,25263.0,20.31,20.3364,20.31,20.3364,25263.0
2021-06-09 14:30:00,23.17,23.22,23.14,23.2,55481.0,20.3364,20.3803,20.31,20.3627,55481.0
2021-06-09 15:00:00,23.19,23.2,23.03,23.03,51934.0,20.3539,20.3627,20.2135,20.2135,51934.0
2021-06-09 15:30:00,23.02,23.09,23.0,23.05,267425.0,20.2047,20.2662,20.1872,20.2311,267425.0
2021-06-10 09:30:00,23.32,23.5,23.29,23.3,210613.0,20.468,20.626,20.4417,20.4505,210613.0
2021-06-10 10:00:00,23.3,23.31,23.17,23.19,67723.0,20.4505,20.4593,20.3364,20.3539,67723.0
2021-06-10 10:30:00,23.19,23.19,23.06,23.1,46024.0,20.3539,20.3539,20.2398,20.2749,46024.0
2021-06-10 11:00:00,23.09,23.19,23.09,23.12,101163.0,20.2662,20.3539,20.2662,20.2925,101163.0
2021-06-10 11:30:00,23.13,23.17,23.1,23.11,58252.0,20.3013,20.3364,20.2749,20.2837,58252.0
2021-06-10 12:00:00,23.11,23.11,22.84,23.02,190094.0,20.2837,20.2837,20.0467,20.2047,190094.0
2021-06-10 12:30:00,23.02,23.11,23.0,23.11,53204.0,20.2047,20.2837,20.1872,20.2837,53204.0
2021-06-10 13:00:00,23.1,23.1,23.01,23.03,21263.0,20.2749,20.2749,20.1959,20.2135,21263.0
2021-06-10 13:30:00,23.03,23.05,22.95,23.02,41117.0,20.2135,20.2311,20.1433,20.2047,41117.0
2021-06-10 14:00:00,23.02,23.1,23.01,23.04,30938.0,20.2047,20.2749,20.1959,20.2223,30938.0
2021-06-10 14:30:00,23.05,23.09,23.0,23.07,37030.0,20.2311,20.2662,20.1872,20.2486,37030.0
2021-06-10 15:00:00,23.07,23.07,23.02,23.03,37893.0,20.2486,20.2486,20.2047,20.2135,37893.0
2021-06-10 15:30:00,23.03,23.05,23.0,23.04,156027.0,20.2135,20.2311,20.1872,20.2223,156027.0
2021-06-11 09:30:00,23.38,23.49,23.26,23.3,156036.0,20.5207,20.6172,20.4154,20.4505,156036.0
2021-06-11 10:00:00,23.31,23.31,23.1,23.15,96754.0,20.4593,20.4593,20.2749,20.3188,96754.0
2021-06-11 10:30:00,23.14,23.29,23.14,23.27,69405.0,20.31,20.4417,20.31,20.4241,69405.0
2021-06-11 11:00:00,23.28,23.28,23.2,23.23,32111.0,20.4329,20.4329,20.3627,20.389,32111.0
2021-06-11 11:30:00,23.23,23.23,23.14,23.14,10256.0,20.389,20.389,20.31,20.31,10256.0
2021-06-11 12:00:00,23.14,23.16,23.11,23.15,12268.0,20.31,20.3276,20.2837,20.3188,12268.0
2021-06-11 12:30:00,23.15,23.24,23.15,23.22,44205.0,20.3188,20.3978,20.3188,20.3803,44205.0
2021-06-11 13:00:00,23.23,23.28,23.21,23.25,21387.0,20.389,20.4329,20.3715,20.4066,21387.0
2021-06-11 13:30:00,23.24,23.27,23.21,23.23,15607.0,20.3978,20.4241,20.3715,20.389,15607.0
2021-06-11 14:00:00,23.23,23.26,23.2,23.24,40388.0,20.389,20.4154,20.3627,20.3978,40388.0
2021-06-11 14:30:00,23.24,23.28,23.23,23.28,26051.0,20.3978,20.4329,20.389,20.4329,26051.0
2021-06-11 15:00:00,23.29,23.31,23.23,23.23,50068.0,20.4417,20.4593,20.389,20.389,50068.0
2021-06-11 15:30:00,23.23,23.27,23.19,23.26,211641.0,20.389,20.4241,20.3539,20.4154,211641.0
2021-06-14 09:30:00,23.53,23.65,23.51,23.61,192794.0,20.6523,20.7577,20.6348,20.7226,192794.0
2021-06-14 10:00:00,23.62,23.67,23.52,23.67,103757.0,20.7313,20.7752,20.6436,20.7752,103757.0
2021-06-14 10:30:00,23.67,23.7,23.59,23.59,149455.0,20.7752,20.8016,20.705,20.705,149455.0
2021-06-14 11:00:00,23.59,23.61,23.5,23.51,85173.0,20.705,20.7226,20.626,20.6348,85173.0
2021-06-14 11:30:00,23.51,23.57,23.44,23.49,151685.0,20.6348,20.6875,20.5734,20.6172,151685.0
2021-06-14 12:00:00,23.49,23.52,23.42,23.42,31812.0,20.6172,20.6436,20.5558,20.5558,31812.0
2021-06-14 12:30:00,23.41,23.46,23.38,23.38,65415.0,20.547,20.5909,20.5207,20.5207,65415.0
2021-06-14 13:00:00,23.38,23.4,23.29,23.31,85329.0,20.5207,20.5382,20.4417,20.4593,85329.0
2021-06-14 13:30:00,23.3,23.34,23.25,23.25,67978.0,20.4505,20.4856,20.4066,20.4066,67978.0
2021-06-14 14:00:00,23.25,23.28,23.23,23.23,53608.0,20.4066,20.4329,20.389,20.389,53608.0
2021-06-14 14:30:00,23.24,23.26,23.21,23.25,52098.0,20.3978,20.4154,20.3715,20.4066,52098.0
2021-06-14 15:00:00,23.24,23.27,23.21,23.27,56302.0,20.3978,20.4241,20.3715,20.4241,56302.0
2021-06-14 15:30:00,23.27,23.33,23.23,23.32,229060.0,20.4241,20.4768,20.389,20.468,229060.0
2021-06-15 09:30:00,22.96,23.19,22.94,23.14,261710.0,20.1521,20.3539,20.1345,20.31,261710.0
2021-06-15 10:00:00,23.14,23.22,23.01,23.02,148897.0,20.31,20.3803,20.1959,20.2047,148897.0
2021-06-15 10:30:00,23.03,23.11,23.01,23.1,66679.0,20.2135,20.2837,20.1959,20.2749,66679.0
2021-06-15 11:00:00,23.1,23.12,23.06,23.07,44517.0,20.2749,20.2925,20.2398,20.2486,44517.0
2021-06-15 11:30:00,23.06,23.14,23.0,23.0,119697.0,20.2398,20.31,20.1872,20.1872,119697.0
2021-06-15 12:00:00,23.01,23.11,23.0,23.11,52311.0,20.1959,20.2837,20.1872,20.2837,52311.0
2021-06-15 12:30:00,23.1,23.16,23.09,23.15,44069.0,20.2749,20.3276,20.2662,20.3188,44069.0
2021-06-15 13:00:00,23.16,23.21,23.13,23.2,35713.0,20.3276,20.3715,20.3013,20.3627,35713.0
2021-06-15 13:30:00,23.21,23.29,23.2,23.28,67449.0,20.3715,20.4417,20.3627,20.4329,67449.0
2021-06-15 14:00:00,23.27,23.3,23.26,23.29,51240.0,20.4241,20.4505,20.4154,20.4417,51240.0
2021-06-15 14:30:00,23.3,23.34,23.26,23.34,50272.0,20.4505,20.4856,20.4154,20.4856,50272.0
2021-06-15 15:00:00,23.34,23.38,23.31,23.37,76259.0,20.4856,20.5207,20.4593,20.5119,76259.0
2021-06-15 15:30:00,23.37,23.41,23.32,23.36,228975.0,20.5119,20.547,20.468,20.5031,228975.0
2021-06-16 09:30:00,22.98,23.06,22.87,22.95,191517.0,20.1696,20.2398,20.0731,20.1433,191517.0
2021-06-16 10:00:00,22.95,23.1,22.91,23.06,147270.0,20.1433,20.2749,20.1082,20.2398,147270.0
2021-06-16 10:30:00,23.06,23.19,23.05,23.11,156779.0,20.2398,20.3539,20.2311,20.2837,156779.0
2021-06-16 11:00:00,23.1,23.16,23.08,23.1,90733.0,20.2749,20.3276,20.2574,20.2749,90733.0
2021-06-16 11:30:00,23.1,23.3,23.07,23.28,116595.0,20.2749,20.4505,20.2486,20.4329,116595.0
2021-06-16 12:00:00,23.27,23.33,23.1,23.13,62385.0,20.4241,20.4768,20.2749,20.3013,62385.0
2021-06-16 12:30:00,23.14,23.14,23.05,23.06,27823.0,20.31,20.31,20.2311,20.2398,27823.0
2021-06-16 13:00:00,23.06,23.07,23.0,23.0,45114.0,20.2398,20.2486,20.1872,20.1872,45114.0
2021-06-16 13:30:00,23.0,23.07,23.0,23.05,33067.0,20.1872,20.2486,20.1872,20.2311,33067.0
2021-06-16 14:00:00,23.06,23.07,22.91,23.04,118969.0,20.2398,20.2486,20.1082,20.2223,118969.0
2021-06-16 14:30:00,23.04,23.06,22.9,22.96,51442.0,20.2223,20.2398,20.0994,20.1521,51442.0
2021-06-16 15:00:00,22.96,23.1,22.93,23.06,101387.0,20.1521,20.2749,20.1257,20.2398,101387.0
2021-06-16 15:30:00,23.05,23.06,22.96,22.96,177272.0,20.2311,20.2398,20.1521,20.1521,177272.0
2021-06-17 09:30:00,22.78,22.92,22.66,22.68,135604.0,19.9941,20.117,19.8887,19.9063,135604.0
2021-06-17 10:00:00,22.68,22.74,22.5,22.5,156030.0,19.9063,19.959,19.7483,19.7483,156030.0
2021-06-17 10:30:00,22.51,22.53,22.39,22.4,170578.0,19.7571,19.7746,19.6518,19.6605,170578.0
2021-06-17 11:00:00,22.41,22.41,22.13,22.18,308645.0,19.6693,19.6693,19.4236,19.4675,308645.0
2021-06-17 11:30:00,22.18,22.22,21.81,21.85,261921.0,19.4675,19.5026,19.1427,19.1778,261921.0
2021-06-17 12:00:00,21.84,21.97,21.79,21.83,155997.0,19.169,19.2831,19.1251,19.1603,155997.0
2021-06-17 12:30:00,21.83,22.14,21.82,22.1,92151.0,19.1603,19.4323,19.1515,19.3972,92151.0
2021-06-17 13:00:00,22.09,22.18,22.07,22.16,48089.0,19.3885,19.4675,19.3709,19.4499,48089.0
2021-06-17 13:30:00,22.16,22.23,22.15,22.18,55742.0,19.4499,19.5113,19.4411,19.4675,55742.0
2021-06-17 14:00:00,22.18,22.18,22.07,22.07,58222.0,19.4675,19.4675,19.3709,19.3709,58222.0
2021-06-17 14:30:00,22.08,22.1,22.01,22.03,85838.0,19.3797,19.3972,19.3182,19.3358,85838.0
2021-06-17 15:00:00,22.02,22.06,22.0,22.05,79312.0,19.327,19.3621,19.3095,19.3533,79312.0
2021-06-17 15:30:00,22.06,22.12,22.05,22.07,314268.0,19.3621,19.4148,19.3533,19.3709,314268.0
2021-06-18 09:30:00,21.55,21.87,21.53,21.7,419067.0,18.9145,19.1954,18.8969,19.0462,419067.0
2021-06-18 10:00:00,21.7,21.79,21.62,21.66,236336.0,19.0462,19.1251,18.9759,19.011,236336.0
2021-06-18 10:30:00,21.67,21.79,21.64,21.76,127083.0,19.0198,19.1251,18.9935,19.0988,127083.0
2021-06-18 11:00:00,21.76,21.85,21.71,21.73,147223.0,19.0988,19.1778,19.0549,19.0725,147223.0
2021-06-18 11:30:00,21.73,21.83,21.65,21.66,81452.0,19.0725,19.1603,19.0023,19.011,81452.0
2021-06-18 12:00:00,21.66,21.76,21.56,21.69,108205.0,19.011,19.0988,18.9233,19.0374,108205.0
2021-06-18 12:30:00,21.7,21.7,21.54,21.55,80732.0,19.0462,19.0462,18.9057,18.9145,80732.0
2021-06-18 13:00:00,21.55,21.6,21.54,21.56,42650.0,18.9145,18.9584,18.9057,18.9233,42650.0
2021-06-18 13:30:00,21.55,21.59,21.53,21.54,44060.0,18.9145,18.9496,18.8969,18.9057,44060.0
2021-06-18 14:00:00,21.54,21.63,21.54,21.63,50408.0,18.9057,18.9847,18.9057,18.9847,50408.0
2021-06-18 14:30:00,21.62,21.62,21.49,21.49,53771.0,18.9759,18.9759,18.8618,18.8618,53771.0
2021-06-18 15:00:00,21.49,21.54,21.45,21.51,110541.0,18.8618,18.9057,18.8267,18.8794,110541.0
2021-06-18 15:30:00,21.51,21.54,21.46,21.48,454209.0,18.8794,18.9057,18.8355,18.8531,454209.0
2021-06-21 09:30:00,21.81,22.02,21.79,21.85,163263.0,19.1427,19.327,19.1251,19.1778,163263.0
2021-06-21 10:00:00,21.85,22.08,21.85,22.05,167573.0,19.1778,19.3797,19.1778,19.3533,167573.0
2021-06-21 10:30:00,22.05,22.08,21.93,21.97,102819.0,19.3533,19.3797,19.248,19.2831,102819.0
2021-06-21 11:00:00,21.98,21.99,21.85,21.89,107003.0,19.2919,19.3007,19.1778,19.2129,107003.0
2021-06-21 11:30:00,21.89,21.94,21.88,21.92,48052.0,19.2129,19.2568,19.2041,19.2392,48052.0
2021-06-21 12:00:00,21.92,21.97,21.89,21.97,39946.0,19.2392,19.2831,19.2129,19.2831,39946.0
2021-06-21 12:30:00,21.97,22.02,21.92,21.99,55946.0,19.2831,19.327,19.2392,19.3007,55946.0
2021-06-21 13:00:00,21.99,22.1,21.98,22.1,43475.0,19.3007,19.3972,19.2919,19.3972,43475.0
2021-06-21 13:30:00,22.1,22.23,22.1,22.22,96558.0,19.3972,19.5113,19.3972,19.5026,96558.0
2021-06-21 14:00:00,22.22,22.22,22.13,22.17,54131.0,19.5026,19.5026,19.4236,19.4587,54131.0
2021-06-21 14:30:00,22.17,22.19,22.12,22.17,41697.0,19.4587,19.4762,19.4148,19.4587,41697.0
2021-06-21 15:00:00,22.17,22.21,22.13,22.18,107270.0,19.4587,19.4938,19.4236,19.4675,107270.0
2021-06-21 15:30:00,22.19,22.27,22.17,22.27,367478.0,19.4762,19.5464,19.4587,19.5464,367478.0
2021-06-22 09:30:00,21.94,22.09,21.8,22.04,202207.0,19.2568,19.3885,19.1339,19.3446,202207.0
2021-06-22 10:00:00,22.05,22.18,21.97,22.17,117057.0,19.3533,19.4675,19.2831,19.4587,117057.0
2021-06-22 10:30:00,22.17,22.22,22.13,22.21,63072.0,19.4587,19.5026,19.4236,19.4938,63072.0
2021-06-22 11:00:00,22.2,22.22,22.12,22.16,84342.0,19.485,19.5026,19.4148,19.4499,84342.0
2021-06-22 11:30:00,22.16,22.18,22.06,22.09,31068.0,19.4499,19.4675,19.3621,19.3885,31068.0
2021-06-22 12:00:00,22.09,22.13,22.05,22.1,36459.0,19.3885,19.4236,19.3533,19.3972,36459.0
2021-06-22 12:30:00,22.1,22.15,22.09,22.12,28630.0,19.3972,19.4411,19.3885,19.4148,28630.0
2021-06-22 13:00:00,22.12,22.14,22.06,22.09,40698.0,19.4148,19.4323,19.3621,19.3885,40698.0
2021-06-22 13:30:00,22.09,22.11,22.05,22.09,45028.0,19.3885,19.406,19.3533,19.3885,45028.0
2021-06-22 14:00:00,22.09,22.17,22.07,22.16,42975.0,19.3885,19.4587,19.3709,19.4499,42975.0
2021-06-22 14:30:00,22.16,22.2,22.13,22.19,44040.0,19.4499,19.485,19.4236,19.4762,44040.0
2021-06-22 15:00:00,22.19,22.21,22.14,22.16,76484.0,19.4762,19.4938,19.4323,19.4499,76484.0
2021-06-22 15:30:00,22.16,22.18,22.09,22.11,189789.0,19.4499,19.4675,19.3885,19.406,189789.0
2021-06-23 09:30:00,22.53,22.67,22.49,22.6,270077.0,19.7746,19.8975,19.7395,19.8361,270077.0
2021-06-23 10:00:00,22.58,22.64,22.53,22.61,155063.0,19.8185,19.8712,19.7746,19.8449,155063.0
2021-06-23 10:30:00,22.61,22.67,22.43,22.45,149829.0,19.8449,19.8975,19.6869,19.7044,149829.0
2021-06-23 11:00:00,22.45,22.45,22.37,22.38,106549.0,19.7044,19.7044,19.6342,19.643,106549.0
2021-06-23 11:30:00,22.37,22.37,22.27,22.3,64382.0,19.6342,19.6342,19.5464,19.5728,64382.0
2021-06-23 12:00:00,22.3,22.38,22.25,22.35,75863.0,19.5728,19.643,19.5289,19.6167,75863.0
2021-06-23 12:30:00,22.34,22.37,22.13,22.16,62216.0,19.6079,19.6342,19.4236,19.4499,62216.0
2021-06-23 13:00:00,22.15,22.22,22.13,22.21,63951.0,19.4411,19.5026,19.4236,19.4938,63951.0
2021-06-23 13:30:00,22.2,22.29,22.16,22.28,68721.0,19.485,19.564,19.4499,19.5552,68721.0
2021-06-23 14:00:00,22.29,22.3,22.18,22.19,41090.0,19.564,19.5728,19.4675,19.4762,41090.0
2021-06-23 14:30:00,22.18,22.31,22.15,22.27,71740.0,19.4675,19.5816,19.4411,19.5464,71740.0
2021-06-23 15:00:00,22.26,22.28,22.16,22.26,133312.0,19.5377,19.5552,19.4499,19.5377,133312.0
2021-06-23 15:30:00,22.24,22.26,22.14,22.17,333490.0,19.5201,19.5377,19.4323,19.4587,333490.0
2021-06-24 09:30:00,22.43,22.46,22.29,22.32,145600.0,19.6869,19.7132,19.564,19.5903,145600.0
2021-06-24 10:00:00,22.32,22.44,22.3,22.38,67114.0,19.5903,19.6957,19.5728,19.643,67114.0
2021-06-24 10:30:00,22.39,22.44,22.37,22.44,74219.0,19.6518,19.6957,19.6342,19.6957,74219.0
2021-06-24 11:00:00,22.44,22.47,22.42,22.46,76078.0,19.6957,19.722,19.6781,19.7132,76078.0
2021-06-24 11:30:00,22.47,22.52,22.45,22.48,90975.0,19.722,19.7659,19.7044,19.7308,90975.0
2021-06-24 12:00:00,22.49,22.49,22.4,22.46,34232.0,19.7395,19.7395,19.6605,19.7132,34232.0
2021-06-24 12:30:00,22.46,22.56,22.44,22.55,48475.0,19.7132,19.801,19.6957,19.7922,48475.0
2021-06-24 13:00:00,22.56,22.57,22.54,22.55,30128.0,19.801,19.8098,19.7834,19.7922,30128.0
2021-06-24 13:30:00,22.54,22.55,22.5,22.52,30945.0,19.7834,19.7922,19.7483,19.7659,30945.0
2021-06-24 14:00:00,22.53,22.53,22.48,22.51,47060.0,19.7746,19.7746,19.7308,19.7571,47060.0
2021-06-24 14:30:00,22.51,22.55,22.51,22.54,50071.0,19.7571,19.7922,19.7571,19.7834,50071.0
2021-06-24 15:00:00,22.53,22.58,22.49,22.52,135112.0,19.7746,19.8185,19.7395,19.7659,135112.0
2021-06-24 15:30:00,22.53,22.65,22.52,22.64,404997.0,19.7746,19.88,19.7659,19.8712,404997.0
2021-06-25 09:30:00,22.78,22.78,22.61,22.68,101959.0,19.9941,19.9941,19.8449,19.9063,101959.0
2021-06-25 10:00:00,22.66,22.73,22.62,22.65,71274.0,19.8887,19.9502,19.8536,19.88,71274.0
2021-06-25 10:30:00,22.66,22.7,22.62,22.66,26547.0,19.8887,19.9239,19.8536,19.8887,26547.0
2021-06-25 11:00:00,22.65,22.66,22.61,22.63,24011.0,19.88,19.8887,19.8449,19.8624,24011.0
2021-06-25 11:30:00,22.63,22.64,22.55,22.55,22769.0,19.8624,19.8712,19.7922,19.7922,22769.0
2021-06-25 12:00:00,22.57,22.66,22.56,22.61,20913.0,19.8098,19.8887,19.801,19.8449,20913.0
2021-06-25 12:30:00,22.61,22.61,22.56,22.58,11384.0,19.8449,19.8449,19.801,19.8185,11384.0
2021-06-25 13:00:00,22.57,22.57,22.48,22.51,15214.0,19.8098,19.8098,19.7308,19.7571,15214.0
2021-06-25 13:30:00,22.5,22.59,22.5,22.59,25590.0,19.7483,19.8273,19.7483,19.8273,25590.0
2021-06-25 14:00:00,22.59,22.61,22.53,22.61,33728.0,19.8273,19.8449,19.7746,19.8449,33728.0
2021-06-25 14:30:00,22.61,22.64,22.59,22.64,30782.0,19.8449,19.8712,19.8273,19.8712,30782.0
2021-06-25 15:00:00,22.65,22.68,22.6,22.64,41870.0,19.88,19.9063,19.8361,19.8712,41870.0
2021-06-25 15:30:00,22.64,22.66,22.55,22.63,154497.0,19.8712,19.8887,19.7922,19.8624,154497.0
2021-06-28 09:30:00,22.51,22.51,21.99,22.07,356045.0,19.7571,19.7571,19.3007,19.3709,356045.0
2021-06-28 10:00:00,22.06,22.06,21.92,21.95,251159.0,19.3621,19.3621,19.2392,19.2656,251159.0
2021-06-28 10:30:00,21.95,22.01,21.85,22.0,169394.0,19.2656,19.3182,19.1778,19.3095,169394.0
2021-06-28 11:00:00,22.01,22.06,21.88,21.89,101692.0,19.3182,19.3621,19.2041,19.2129,101692.0
2021-06-28 11:30:00,21.89,21.89,21.76,21.76,50313.0,19.2129,19.2129,19.0988,19.0988,50313.0
2021-06-28 12:00:00,21.77,21.81,21.74,21.77,111249.0,19.1076,19.1427,19.0813,19.1076,111249.0
2021-06-28 12:30:00,21.76,21.83,21.73,21.77,83882.0,19.0988,19.1603,19.0725,19.1076,83882.0
2021-06-28 13:00:00,21.76,21.76,21.6,21.6,75319.0,19.0988,19.0988,18.9584,18.9584,75319.0
2021-06-28 13:30:00,21.6,21.73,21.6,21.7,37354.0,18.9584,19.0725,18.9584,19.0462,37354.0
2021-06-28 14:00:00,21.7,21.81,21.67,21.79,59541.0,19.0462,19.1427,19.0198,19.1251,59541.0
2021-06-28 14:30:00,21.78,21.8,21.72,21.73,72346.0,19.1164,19.1339,19.0637,19.0725,72346.0
2021-06-28 15:00:00,21.73,21.78,21.69,21.75,72027.0,19.0725,19.1164,19.0374,19.09,72027.0
2021-06-28 15:30:00,21.75,21.8,21.71,21.78,218407.0,19.09,19.1339,19.0549,19.1164,218407.0
2021-06-29 09:30:00,21.82,21.99,21.74,21.77,241289.0,19.1515,19.3007,19.0813,19.1076,241289.0
2021-06-29 10:00:00,21.76,21.8,21.65,21.78,78276.0,19.0988,19.1339,19.0023,19.1164,78276.0
2021-06-29 10:30:00,21.78,21.81,21.72,21.77,81429.0,19.1164,19.1427,19.0637,19.1076,81429.0
2021-06-29 11:00:00,21.78,21.85,21.73,21.8,78023.0,19.1164,19.1778,19.0725,19.1339,78023.0
2021-06-29 11:30:00,21.79,21.89,21.75,21.89,254435.0,19.1251,19.2129,19.09,19.2129,254435.0
2021-06-29 12:00:00,21.89,21.93,21.84,21.85,104841.0,19.2129,19.248,19.169,19.1778,104841.0
2021-06-29 12:30:00,21.85,21.89,21.81,21.85,77306.0,19.1778,19.2129,19.1427,19.1778,77306.0
2021-06-29 13:00:00,21.85,21.96,21.82,21.92,72515.0,19.1778,19.2744,19.1515,19.2392,72515.0
2021-06-29 13:30:00,21.92,21.98,21.92,21.95,86449.0,19.2392,19.2919,19.2392,19.2656,86449.0
2021-06-29 14:00:00,21.94,21.95,21.84,21.87,138563.0,19.2568,19.2656,19.169,19.1954,138563.0
2021-06-29 14:30:00,21.87,21.89,21.76,21.8,112403.0,19.1954,19.2129,19.0988,19.1339,112403.0
2021-06-29 15:00:00,21.79,21.81,21.72,21.73,128592.0,19.1251,19.1427,19.0637,19.0725,128592.0
2021-06-29 15:30:00,21.73,21.8,21.69,21.71,271353.0,19.0725,19.1339,19.0374,19.0549,271353.0
2021-06-30 09:30:00,21.61,21.87,21.56,21.86,181103.0,18.9672,19.1954,18.9233,19.1866,181103.0
2021-06-30 10:00:00,21.87,21.93,21.79,21.82,214575.0,19.1954,19.248,19.1251,19.1515,214575.0
2021-06-30 10:30:00,21.82,21.94,21.74,21.75,190535.0,19.1515,19.2568,19.0813,19.09,190535.0
2021-06-30 11:00:00,21.75,21.81,21.69,21.77,116081.0,19.09,19.1427,19.0374,19.1076,116081.0
2021-06-30 11:30:00,21.78,21.83,21.74,21.82,75014.0,19.1164,19.1603,19.0813,19.1515,75014.0
2021-06-30 12:00:00,21.84,21.96,21.84,21.93,106778.0,19.169,19.2744,19.169,19.248,106778.0
2021-06-30 12:30:00,21.93,21.99,21.93,21.97,64845.0,19.248,19.3007,19.248,19.2831,64845.0
2021-06-30 13:00:00,21.98,21.98,21.9,21.96,43106.0,19.2919,19.2919,19.2217,19.2744,43106.0
2021-06-30 13:30:00,21.95,21.95,21.82,21.84,37125.0,19.2656,19.2656,19.1515,19.169,37125.0
2021-06-30 14:00:00,21.84,21.92,21.79,21.88,56739.0,19.169,19.2392,19.1251,19.2041,56739.0
2021-06-30 14:30:00,21.88,21.95,21.88,21.93,72157.0,19.2041,19.2656,19.2041,19.248,72157.0
2021-06-30 15:00:00,21.92,21.95,21.88,21.91,86319.0,19.2392,19.2656,19.2041,19.2305,86319.0
2021-06-30 15:30:00,21.91,21.95,21.86,21.9,261995.0,19.2305,19.2656,19.1866,19.2217,261995.0
2021-07-01 09:30:00,22.25,22.51,22.22,22.3,362924.0,19.5289,19.7571,19.5026,19.5728,362924.0
2021-07-01 10:00:00,22.27,22.35,22.2,22.27,141155.0,19.5464,19.6167,19.485,19.5464,141155.0
2021-07-01 10:30:00,22.27,22.27,22.14,22.14,107018.0,19.5464,19.5464,19.4323,19.4323,107018.0
2021-07-01 11:00:00,22.14,22.21,22.07,22.16,243107.0,19.4323,19.4938,19.3709,19.4499,243107.0
2021-07-01 11:30:00,22.15,22.19,22.07,22.09,38694.0,19.4411,19.4762,19.3709,19.3885,38694.0
2021-07-01 12:00:00,22.08,22.11,22.01,22.1,100702.0,19.3797,19.406,19.3182,19.3972,100702.0
2021-07-01 12:30:00,22.1,22.19,22.1,22.16,65734.0,19.3972,19.4762,19.3972,19.4499,65734.0
2021-07-01 13:00:00,22.16,22.23,22.16,22.21,43058.0,19.4499,19.5113,19.4499,19.4938,43058.0
2021-07-01 13:30:00,22.21,22.24,22.07,22.09,69454.0,19.4938,19.5201,19.3709,19.3885,69454.0
2021-07-01 14:00:00,22.09,22.09,22.0,22.08,74212.0,19.3885,19.3885,19.3095,19.3797,74212.0
2021-07-01 14:30:00,22.08,22.17,22.05,22.15,123295.0,19.3797,19.4587,19.3533,19.4411,123295.0
2021-07-01 15:00:00,22.14,22.15,22.06,22.08,86815.0,19.4323,19.4411,19.3621,19.3797,86815.0
2021-07-01 15:30:00,22.08,22.15,22.08,22.15,251530.0,19.3797,19.4411,19.3797,19.4411,251530.0
2021-07-02 09:30:00,22.33,22.35,22.03,22.09,270491.0,19.5991,19.6167,19.3358,19.3885,270491.0
2021-07-02 10:00:00,22.1,22.11,21.97,22.11,65539.0,19.3972,19.406,19.2831,19.406,65539.0
2021-07-02 10:30:00,22.1,22.12,22.03,22.12,49403.0,19.3972,19.4148,19.3358,19.4148,49403.0
2021-07-02 11:00:00,22.12,22.18,22.06,22.13,149740.0,19.4148,19.4675,19.3621,19.4236,149740.0
2021-07-02 11:30:00,22.13,22.13,21.97,22.02,99051.0,19.4236,19.4236,19.2831,19.327,99051.0
2021-07-02 12:00:00,22.02,22.04,21.96,22.0,33023.0,19.327,19.3446,19.2744,19.3095,33023.0
2021-07-02 12:30:00,21.99,22.07,21.98,22.06,24730.0,19.3007,19.3709,19.2919,19.3621,24730.0
2021-07-02 13:00:00,22.06,22.08,22.03,22.05,29330.0,19.3621,19.3797,19.3358,19.3533,29330.0
2021-07-02 13:30:00,22.05,22.08,22.03,22.07,36494.0,19.3533,19.3797,19.3358,19.3709,36494.0
2021-07-02 14:00:00,22.07,22.13,22.03,22.12,56100.0,19.3709,19.4236,19.3358,19.4148,56100.0
2021-07-02 14:30:00,22.12,22.14,22.09,22.11,20941.0,19.4148,19.4323,19.3885,19.406,20941.0
2021-07-02 15:00:00,22.11,22.18,22.11,22.18,30627.0,19.406,19.4675,19.406,19.4675,30627.0
2021-07-02 15:30:00,22.18,22.22,22.12,22.12,121169.0,19.4675,19.5026,19.4148,19.4148,121169.0
2021-07-06 09:30:00,21.89,21.89,21.48,21.61,328784.0,19.2129,19.2129,18.8531,18.9672,328784.0
2021-07-06 10:00:00,21.61,21.61,21.41,21.42,333107.0,18.9672,18.9672,18.7916,18.8004,333107.0
2021-07-06 10:30:00,21.41,21.43,21.25,21.26,184544.0,18.7916,18.8092,18.6512,18.66,184544.0
2021-07-06 11:00:00,21.26,21.28,21.14,21.21,166641.0,18.66,18.6775,18.5546,18.6161,166641.0
2021-07-06 11:30:00,21.2,21.24,21.11,21.15,44201.0,18.6073,18.6424,18.5283,18.5634,44201.0
2021-07-06 12:00:00,21.15,21.17,21.05,21.09,84109.0,18.5634,18.581,18.4756,18.5108,84109.0
2021-07-06 12:30:00,21.09,21.09,21.01,21.07,64944.0,18.5108,18.5108,18.4405,18.4932,64944.0
2021-07-06 13:00:00,21.09,21.18,21.08,21.17,47558.0,18.5108,18.5897,18.502,18.581,47558.0
2021-07-06 13:30:00,21.18,21.25,21.17,21.25,38139.0,18.5897,18.6512,18.581,18.6512,38139.0
2021-07-06 14:00:00,21.25,21.3,21.23,21.26,42532.0,18.6512,18.6951,18.6336,18.66,42532.0
2021-07-06 14:30:00,21.26,21.3,21.25,21.27,39368.0,18.66,18.6951,18.6512,18.6687,39368.0
2021-07-06 15:00:00,21.26,21.28,21.13,21.14,49647.0,18.66,18.6775,18.5459,18.5546,49647.0
2021-07-06 15:30:00,21.13,21.14,21.05,21.05,197238.0,18.5459,18.5546,18.4756,18.4756,197238.0
2021-07-07 09:30:00,21.08,21.25,20.89,20.93,269279.0,18.502,18.6512,18.3352,18.3703,269279.0
2021-07-07 10:00:00,20.92,20.93,20.62,20.64,251658.0,18.3615,18.3703,18.0982,18.1158,251658.0
2021-07-07 10:30:00,20.65,20.79,20.65,20.76,190651.0,18.1246,18.2474,18.1246,18.2211,190651.0
2021-07-07 11:00:00,20.75,20.84,20.71,20.81,139799.0,18.2123,18.2913,18.1772,18.265,139799.0
2021-07-07 11:30:00,20.82,20.91,20.74,20.77,107422.0,18.2738,18.3528,18.2036,18.2299,107422.0
2021-07-07 12:00:00,20.77,20.93,20.73,20.91,51343.0,18.2299,18.3703,18.1948,18.3528,51343.0
2021-07-07 12:30:00,20.92,20.95,20.86,20.88,67185.0,18.3615,18.3879,18.3089,18.3264,67185.0
2021-07-07 13:00:00,20.89,20.89,20.76,20.77,75725.0,18.3352,18.3352,18.2211,18.2299,75725.0
2021-07-07 13:30:00,20.78,20.86,20.77,20.86,86150.0,18.2387,18.3089,18.2299,18.3089,86150.0
2021-07-07 14:00:00,20.86,21.01,20.85,20.94,62746.0,18.3089,18.4405,18.3001,18.3791,62746.0
2021-07-07 14:30:00,20.93,20.97,20.86,20.96,74573.0,18.3703,18.4054,18.3089,18.3967,74573.0
2021-07-07 15:00:00,20.96,21.05,20.96,21.01,99119.0,18.3967,18.4756,18.3967,18.4405,99119.0
2021-07-07 15:30:00,21.01,21.01,20.93,20.94,289684.0,18.4405,18.4405,18.3703,18.3791,289684.0
2021-07-08 09:30:00,20.4,20.69,20.31,20.42,342484.0,17.9051,18.1597,17.8261,17.9227,342484.0
2021-07-08 10:00:00,20.42,20.52,20.31,20.46,180364.0,17.9227,18.0105,17.8261,17.9578,180364.0
2021-07-08 10:30:00,20.46,20.54,20.39,20.44,204683.0,17.9578,18.028,17.8964,17.9402,204683.0
2021-07-08 11:00:00,20.45,20.71,20.45,20.65,163659.0,17.949,18.1772,17.949,18.1246,163659.0
2021-07-08 11:30:00,20.66,20.79,20.6,20.74,77533.0,18.1333,18.2474,18.0807,18.2036,77533.0
2021-07-08 12:00:00,20.74,20.8,20.66,20.7,66264.0,18.2036,18.2562,18.1333,18.1685,66264.0
2021-07-08 12:30:00,20.69,20.75,20.66,20.73,90996.0,18.1597,18.2123,18.1333,18.1948,90996.0
2021-07-08 13:00:00,20.73,20.73,20.58,20.64,67306.0,18.1948,18.1948,18.0631,18.1158,67306.0
2021-07-08 13:30:00,20.63,20.65,20.55,20.6,46085.0,18.107,18.1246,18.0368,18.0807,46085.0
2021-07-08 14:00:00,20.6,20.6,20.5,20.5,43140.0,18.0807,18.0807,17.9929,17.9929,43140.0
2021-07-08 14:30:00,20.5,20.52,20.43,20.46,41312.0,17.9929,18.0105,17.9315,17.9578,41312.0
2021-07-08 15:00:00,20.46,20.55,20.45,20.54,39215.0,17.9578,18.0368,17.949,18.028,39215.0
2021-07-08 15:30:00,20.55,20.61,20.5,20.61,186476.0,18.0368,18.0895,17.9929,18.0895,186476.0
2021-07-09 09:30:00,21.19,21.3,21.03,21.23,264056.0,18.5985,18.6951,18.4581,18.6336,264056.0
2021-07-09 10:00:00,21.24,21.33,21.24,21.32,142864.0,18.6424,18.7214,18.6424,18.7126,142864.0
2021-07-09 10:30:00,21.32,21.4,21.21,21.23,159828.0,18.7126,18.7828,18.6161,18.6336,159828.0
2021-07-09 11:00:00,21.23,21.3,21.23,21.26,120666.0,18.6336,18.6951,18.6336,18.66,120666.0
2021-07-09 11:30:00,21.28,21.41,21.27,21.38,83619.0,18.6775,18.7916,18.6687,18.7653,83619.0
2021-07-09 12:00:00,21.38,21.42,21.35,21.37,44269.0,18.7653,18.8004,18.739,18.7565,44269.0
2021-07-09 12:30:00,21.36,21.4,21.33,21.4,55693.0,18.7477,18.7828,18.7214,18.7828,55693.0
2021-07-09 13:00:00,21.4,21.45,21.39,21.39,40208.0,18.7828,18.8267,18.7741,18.7741,40208.0
2021-07-09 13:30:00,21.39,21.42,21.34,21.4,49270.0,18.7741,18.8004,18.7302,18.7828,49270.0
2021-07-09 14:00:00,21.4,21.44,21.36,21.43,40628.0,18.7828,18.818,18.7477,18.8092,40628.0
2021-07-09 14:30:00,21.42,21.45,21.4,21.42,37197.0,18.8004,18.8267,18.7828,18.8004,37197.0
2021-07-09 15:00:00,21.43,21.48,21.42,21.46,67491.0,18.8092,18.8531,18.8004,18.8355,67491.0
2021-07-09 15:30:00,21.45,21.47,21.38,21.41,276018.0,18.8267,18.8443,18.7653,18.7916,276018.0
2021-07-12 09:30:00,21.05,21.25,20.95,21.23,225534.0,18.4756,18.6512,18.3879,18.6336,225534.0
2021-07-12 10:00:00,21.24,21.35,21.24,21.31,139819.0,18.6424,18.739,18.6424,18.7038,139819.0
2021-07-12 10:30:00,21.31,21.36,21.21,21.27,89238.0,18.7038,18.7477,18.6161,18.6687,89238.0
2021-07-12 11:00:00,21.27,21.31,21.22,21.29,105666.0,18.6687,18.7038,18.6249,18.6863,105666.0
2021-07-12 11:30:00,21.29,21.31,21.2,21.26,74591.0,18.6863,18.7038,18.6073,18.66,74591.0
2021-07-12 12:00:00,21.27,21.28,21.2,21.2,29184.0,18.6687,18.6775,18.6073,18.6073,29184.0
2021-07-12 12:30:00,21.2,21.25,21.19,21.2,26317.0,18.6073,18.6512,18.5985,18.6073,26317.0
2021-07-12 13:00:00,21.2,21.27,21.19,21.26,50479.0,18.6073,18.6687,18.5985,18.66,50479.0
2021-07-12 13:30:00,21.26,21.31,21.24,21.27,37548.0,18.66,18.7038,18.6424,18.6687,37548.0
2021-07-12 14:00:00,21.28,21.4,21.27,21.39,118646.0,18.6775,18.7828,18.6687,18.7741,118646.0
2021-07-12 14:30:00,21.39,21.42,21.39,21.41,43560.0,18.7741,18.8004,18.7741,18.7916,43560.0
2021-07-12 15:00:00,21.41,21.46,21.38,21.46,136069.0,18.7916,18.8355,18.7653,18.8355,136069.0
2021-07-12 15:30:00,21.46,21.47,21.32,21.32,149342.0,18.8355,18.8443,18.7126,18.7126,149342.0
2021-07-13 09:30:00,20.9,21.09,20.85,20.93,236838.0,18.344,18.5108,18.3001,18.3703,236838.0
2021-07-13 10:00:00,20.93,20.93,20.74,20.76,187768.0,18.3703,18.3703,18.2036,18.2211,187768.0
2021-07-13 10:30:00,20.76,20.78,20.67,20.73,132975.0,18.2211,18.2387,18.1421,18.1948,132975.0
2021-07-13 11:00:00,20.73,20.75,20.65,20.71,121996.0,18.1948,18.2123,18.1246,18.1772,121996.0
2021-07-13 11:30:00,20.7,20.91,20.69,20.91,110815.0,18.1685,18.3528,18.1597,18.3528,110815.0
2021-07-13 12:00:00,20.91,20.98,20.9,20.97,120039.0,18.3528,18.4142,18.344,18.4054,120039.0
2021-07-13 12:30:00,20.97,21.07,20.96,21.03,225602.0,18.4054,18.4932,18.3967,18.4581,225602.0
2021-07-13 13:00:00,21.03,21.1,21.02,21.1,196881.0,18.4581,18.5195,18.4493,18.5195,196881.0
2021-07-13 13:30:00,21.09,21.14,21.05,21.13,98068.0,18.5108,18.5546,18.4756,18.5459,98068.0
2021-07-13 14:00:00,21.12,21.13,21.03,21.04,99580.0,18.5371,18.5459,18.4581,18.4669,99580.0
2021-07-13 14:30:00,21.04,21.06,20.98,20.98,173075.0,18.4669,18.4844,18.4142,18.4142,173075.0
2021-07-13 15:00:00,20.99,21.03,20.93,20.95,106324.0,18.423,18.4581,18.3703,18.3879,106324.0
2021-07-13 15:30:00,20.96,21.02,20.91,20.91,389268.0,18.3967,18.4493,18.3528,18.3528,389268.0
2021-07-14 09:30:00,21.3,21.6,21.3,21.3,349609.0,18.6951,18.9584,18.6951,18.6951,349609.0
2021-07-14 10:00:00,21.32,21.4,21.23,21.3,187041.0,18.7126,18.7828,18.6336,18.6951,187041.0
2021-07-14 10:30:00,21.3,21.3,21.13,21.13,133368.0,18.6951,18.6951,18.5459,18.5459,133368.0
2021-07-14 11:00:00,21.13,21.15,21.07,21.11,140383.0,18.5459,18.5634,18.4932,18.5283,140383.0
2021-07-14 11:30:00,21.11,21.15,20.83,20.85,147319.0,18.5283,18.5634,18.2826,18.3001,147319.0
2021-07-14 12:00:00,20.84,20.98,20.83,20.97,134364.0,18.2913,18.4142,18.2826,18.4054,134364.0
2021-07-14 12:30:00,20.97,21.03,20.91,21.0,71371.0,18.4054,18.4581,18.3528,18.4318,71371.0
2021-07-14 13:00:00,21.0,21.08,20.9,21.0,84950.0,18.4318,18.502,18.344,18.4318,84950.0
2021-07-14 13:30:00,21.0,21.05,20.95,20.97,65504.0,18.4318,18.4756,18.3879,18.4054,65504.0
2021-07-14 14:00:00,20.96,20.99,20.81,20.82,193941.0,18.3967,18.423,18.265,18.2738,193941.0
2021-07-14 14:30:00,20.83,20.89,20.8,20.81,58813.0,18.2826,18.3352,18.2562,18.265,58813.0
2021-07-14 15:00:00,20.81,20.86,20.78,20.8,81035.0,18.265,18.3089,18.2387,18.2562,81035.0
2021-07-14 15:30:00,20.81,20.92,20.75,20.87,562063.0,18.265,18.3615,18.2123,18.3177,562063.0
2021-07-15 09:30:00,20.66,20.81,20.57,20.65,311391.0,18.1333,18.265,18.0543,18.1246,311391.0
2021-07-15 10:00:00,20.66,20.73,20.55,20.56,241036.0,18.1333,18.1948,18.0368,18.0456,241036.0
2021-07-15 10:30:00,20.55,20.74,20.52,20.73,175086.0,18.0368,18.2036,18.0105,18.1948,175086.0
2021-07-15 11:00:00,20.73,20.78,20.69,20.71,396650.0,18.1948,18.2387,18.1597,18.1772,396650.0
2021-07-15 11:30:00,20.71,20.85,20.69,20.78,98791.0,18.1772,18.3001,18.1597,18.2387,98791.0
2021-07-15 12:00:00,20.77,20.79,20.66,20.68,75278.0,18.2299,18.2474,18.1333,18.1509,75278.0
2021-07-15 12:30:00,20.67,20.69,20.58,20.59,86962.0,18.1421,18.1597,18.0631,18.0719,86962.0
2021-07-15 13:00:00,20.58,20.6,20.45,20.45,106379.0,18.0631,18.0807,17.949,17.949,106379.0
2021-07-15 13:30:00,20.44,20.46,20.39,20.41,104985.0,17.9402,17.9578,17.8964,17.9139,104985.0
2021-07-15 14:00:00,20.41,20.49,20.41,20.45,87017.0,17.9139,17.9841,17.9139,17.949,87017.0
2021-07-15 14:30:00,20.45,20.47,20.38,20.43,80135.0,17.949,17.9666,17.8876,17.9315,80135.0
2021-07-15 15:00:00,20.43,20.49,20.39,20.47,213480.0,17.9315,17.9841,17.8964,17.9666,213480.0
2021-07-15 15:30:00,20.48,20.52,20.29,20.31,659240.0,17.9754,18.0105,17.8086,17.8261,659240.0
2021-07-16 09:30:00,20.51,20.54,20.08,20.15,349671.0,18.0017,18.028,17.6243,17.6857,349671.0
2021-07-16 10:00:00,20.14,20.15,19.84,19.87,317061.0,17.6769,17.6857,17.4136,17.44,317061.0
2021-07-16 10:30:00,19.87,20.02,19.85,20.02,232028.0,17.44,17.5716,17.4224,17.5716,232028.0
2021-07-16 11:00:00,20.02,20.1,19.94,20.08,320083.0,17.5716,17.6418,17.5014,17.6243,320083.0
2021-07-16 11:30:00,20.08,20.13,20.04,20.06,150570.0,17.6243,17.6682,17.5892,17.6067,150570.0
2021-07-16 12:00:00,20.07,20.07,19.98,20.03,78538.0,17.6155,17.6155,17.5365,17.5804,78538.0
2021-07-16 12:30:00,20.02,20.06,20.0,20.03,48314.0,17.5716,17.6067,17.5541,17.5804,48314.0
2021-07-16 13:00:00,20.05,20.06,19.93,19.97,58532.0,17.5979,17.6067,17.4926,17.5277,58532.0
2021-07-16 13:30:00,19.97,20.01,19.92,19.99,101487.0,17.5277,17.5628,17.4838,17.5453,101487.0
2021-07-16 14:00:00,19.99,20.08,19.94,19.98,89818.0,17.5453,17.6243,17.5014,17.5365,89818.0
2021-07-16 14:30:00,19.98,19.99,19.92,19.95,50946.0,17.5365,17.5453,17.4838,17.5102,50946.0
2021-07-16 15:00:00,19.94,19.98,19.89,19.9,93775.0,17.5014,17.5365,17.4575,17.4663,93775.0
2021-07-16 15:30:00,19.9,20.01,19.87,19.97,335170.0,17.4663,17.5628,17.44,17.5277,335170.0
2021-07-19 09:30:00,19.54,19.66,19.21,19.31,758492.0,17.1503,17.2556,16.8607,16.9484,758492.0
2021-07-19 10:00:00,19.3,19.36,19.1,19.23,458097.0,16.9397,16.9923,16.7641,16.8782,458097.0
2021-07-19 10:30:00,19.23,19.47,19.18,19.31,225759.0,16.8782,17.0889,16.8343,16.9484,225759.0
2021-07-19 11:00:00,19.31,19.43,19.27,19.35,323164.0,16.9484,17.0538,16.9133,16.9836,323164.0
2021-07-19 11:30:00,19.34,19.4,19.24,19.37,149809.0,16.9748,17.0274,16.887,17.0011,149809.0
2021-07-19 12:00:00,19.35,19.38,19.27,19.32,67807.0,16.9836,17.0099,16.9133,16.9572,67807.0
2021-07-19 12:30:00,19.32,19.33,19.22,19.33,56763.0,16.9572,16.966,16.8695,16.966,56763.0
2021-07-19 13:00:00,19.32,19.42,19.32,19.39,91567.0,16.9572,17.045,16.9572,17.0187,91567.0
2021-07-19 13:30:00,19.39,19.44,19.28,19.29,95946.0,17.0187,17.0625,16.9221,16.9309,95946.0
2021-07-19 14:00:00,19.29,19.39,19.29,19.34,89613.0,16.9309,17.0187,16.9309,16.9748,89613.0
2021-07-19 14:30:00,19.33,19.33,19.25,19.27,119889.0,16.966,16.966,16.8958,16.9133,119889.0
2021-07-19 15:00:00,19.27,19.37,19.26,19.31,136008.0,16.9133,17.0011,16.9046,16.9484,136008.0
2021-07-19 15:30:00,19.31,19.44,19.3,19.43,355276.0,16.9484,17.0625,16.9397,17.0538,355276.0
2021-07-20 09:30:00,19.26,19.46,19.16,19.46,319482.0,16.9046,17.0801,16.8168,17.0801,319482.0
2021-07-20 10:00:00,19.46,19.65,19.31,19.62,300278.0,17.0801,17.2469,16.9484,17.2205,300278.0
2021-07-20 10:30:00,19.63,19.7,19.51,19.7,178168.0,17.2293,17.2907,17.124,17.2907,178168.0
2021-07-20 11:00:00,19.7,19.71,19.57,19.57,166836.0,17.2907,17.2995,17.1766,17.1766,166836.0
2021-07-20 11:30:00,19.58,19.68,19.56,19.66,132057.0,17.1854,17.2732,17.1679,17.2556,132057.0
2021-07-20 12:00:00,19.66,19.71,19.6,19.64,94504.0,17.2556,17.2995,17.203,17.2381,94504.0
2021-07-20 12:30:00,19.64,19.75,19.62,19.65,56668.0,17.2381,17.3346,17.2205,17.2469,56668.0
2021-07-20 13:00:00,19.66,19.67,19.48,19.5,79806.0,17.2556,17.2644,17.0977,17.1152,79806.0
2021-07-20 13:30:00,19.49,19.53,19.45,19.47,87637.0,17.1064,17.1415,17.0713,17.0889,87637.0
2021-07-20 14:00:00,19.47,19.57,19.41,19.42,135772.0,17.0889,17.1766,17.0362,17.045,135772.0
2021-07-20 14:30:00,19.42,19.53,19.4,19.47,152249.0,17.045,17.1415,17.0274,17.0889,152249.0
2021-07-20 15:00:00,19.48,19.6,19.43,19.57,164677.0,17.0977,17.203,17.0538,17.1766,164677.0
2021-07-20 15:30:00,19.57,19.6,19.53,19.55,420118.0,17.1766,17.203,17.1415,17.1591,420118.0
2021-07-21 09:30:00,19.79,20.08,19.79,20.0,283803.0,17.3697,17.6243,17.3697,17.5541,283803.0
2021-07-21 10:00:00,20.0,20.09,19.93,19.93,230685.0,17.5541,17.6331,17.4926,17.4926,230685.0
2021-07-21 10:30:00,19.93,20.02,19.83,19.93,214777.0,17.4926,17.5716,17.4048,17.4926,214777.0
2021-07-21 11:00:00,19.93,20.11,19.92,20.09,118723.0,17.4926,17.6506,17.4838,17.6331,118723.0
2021-07-21 11:30:00,20.1,20.23,20.06,20.18,70904.0,17.6418,17.7559,17.6067,17.712,70904.0
2021-07-21 12:00:00,20.19,20.24,20.16,20.16,53553.0,17.7208,17.7647,17.6945,17.6945,53553.0
2021-07-21 12:30:00,20.17,20.2,20.13,20.16,47283.0,17.7033,17.7296,17.6682,17.6945,47283.0
2021-07-21 13:00:00,20.16,20.24,20.15,20.23,77897.0,17.6945,17.7647,17.6857,17.7559,77897.0
2021-07-21 13:30:00,20.23,20.25,20.13,20.2,71803.0,17.7559,17.7735,17.6682,17.7296,71803.0
2021-07-21 14:00:00,20.2,20.22,20.12,20.17,57081.0,17.7296,17.7472,17.6594,17.7033,57081.0
2021-07-21 14:30:00,20.17,20.22,20.15,20.17,107342.0,17.7033,17.7472,17.6857,17.7033,107342.0
2021-07-21 15:00:00,20.16,20.23,20.14,20.18,73701.0,17.6945,17.7559,17.6769,17.712,73701.0
2021-07-21 15:30:00,20.18,20.2,20.15,20.19,214739.0,17.712,17.7296,17.6857,17.7208,214739.0
2021-07-22 09:30:00,20.15,20.17,19.82,19.9,365499.0,17.6857,17.7033,17.3961,17.4663,365499.0
2021-07-22 10:00:00,19.9,19.93,19.82,19.88,334027.0,17.4663,17.4926,17.3961,17.4487,334027.0
2021-07-22 10:30:00,19.88,19.91,19.79,19.82,240526.0,17.4487,17.4751,17.3697,17.3961,240526.0
2021-07-22 11:00:00,19.82,19.85,19.76,19.83,281869.0,17.3961,17.4224,17.3434,17.4048,281869.0
2021-07-22 11:30:00,19.82,19.85,19.74,19.76,83167.0,17.3961,17.4224,17.3259,17.3434,83167.0
2021-07-22 12:00:00,19.75,19.82,19.74,19.82,67508.0,17.3346,17.3961,17.3259,17.3961,67508.0
2021-07-22 12:30:00,19.82,19.91,19.8,19.91,127637.0,17.3961,17.4751,17.3785,17.4751,127637.0
2021-07-22 13:00:00,19.92,19.93,19.86,19.91,95414.0,17.4838,17.4926,17.4312,17.4751,95414.0
2021-07-22 13:30:00,19.91,20.0,19.9,20.0,47354.0,17.4751,17.5541,17.4663,17.5541,47354.0
2021-07-22 14:00:00,19.99,20.0,19.94,19.98,75150.0,17.5453,17.5541,17.5014,17.5365,75150.0
2021-07-22 14:30:00,19.98,19.98,19.91,19.94,102277.0,17.5365,17.5365,17.4751,17.5014,102277.0
2021-07-22 15:00:00,19.94,20.01,19.93,19.97,101970.0,17.5014,17.5628,17.4926,17.5277,101970.0
2021-07-22 15:30:00,19.98,20.01,19.92,19.93,242380.0,17.5365,17.5628,17.4838,17.4926,242380.0
2021-07-23 09:30:00,20.34,20.34,19.98,19.98,549628.0,17.8525,17.8525,17.5365,17.5365,549628.0
2021-07-23 10:00:00,19.98,20.08,19.89,20.08,344186.0,17.5365,17.6243,17.4575,17.6243,344186.0
2021-07-23 10:30:00,20.07,20.11,20.02,20.1,131688.0,17.6155,17.6506,17.5716,17.6418,131688.0
2021-07-23 11:00:00,20.1,20.1,19.99,20.05,231692.0,17.6418,17.6418,17.5453,17.5979,231692.0
2021-07-23 11:30:00,20.05,20.06,19.94,19.95,58315.0,17.5979,17.6067,17.5014,17.5102,58315.0
2021-07-23 12:00:00,19.95,20.01,19.92,19.94,114473.0,17.5102,17.5628,17.4838,17.5014,114473.0
2021-07-23 12:30:00,19.93,19.99,19.86,19.99,95121.0,17.4926,17.5453,17.4312,17.5453,95121.0
2021-07-23 13:00:00,19.98,20.12,19.95,20.11,120033.0,17.5365,17.6594,17.5102,17.6506,120033.0
2021-07-23 13:30:00,20.1,20.17,20.1,20.16,62432.0,17.6418,17.7033,17.6418,17.6945,62432.0
2021-07-23 14:00:00,20.15,20.21,20.11,20.16,74502.0,17.6857,17.7384,17.6506,17.6945,74502.0
2021-07-23 14:30:00,20.15,20.22,20.15,20.21,64829.0,17.6857,17.7472,17.6857,17.7384,64829.0
2021-07-23 15:00:00,20.21,20.25,20.17,20.23,110316.0,17.7384,17.7735,17.7033,17.7559,110316.0
2021-07-23 15:30:00,20.23,20.28,20.19,20.19,360744.0,17.7559,17.7998,17.7208,17.7208,360744.0
2021-07-26 09:30:00,20.5,20.89,20.47,20.82,423536.0,17.9929,18.3352,17.9666,18.2738,423536.0
2021-07-26 10:00:00,20.81,20.9,20.76,20.76,94222.0,18.265,18.344,18.2211,18.2211,94222.0
2021-07-26 10:30:00,20.77,20.77,20.6,20.65,117910.0,18.2299,18.2299,18.0807,18.1246,117910.0
2021-07-26 11:00:00,20.66,20.71,20.62,20.7,112738.0,18.1333,18.1772,18.0982,18.1685,112738.0
2021-07-26 11:30:00,20.7,20.72,20.62,20.66,42571.0,18.1685,18.186,18.0982,18.1333,42571.0
2021-07-26 12:00:00,20.66,20.66,20.56,20.65,39158.0,18.1333,18.1333,18.0456,18.1246,39158.0
2021-07-26 12:30:00,20.67,20.69,20.63,20.66,30723.0,18.1421,18.1597,18.107,18.1333,30723.0
2021-07-26 13:00:00,20.66,20.68,20.63,20.65,29713.0,18.1333,18.1509,18.107,18.1246,29713.0
2021-07-26 13:30:00,20.64,20.66,20.59,20.66,31466.0,18.1158,18.1333,18.0719,18.1333,31466.0
2021-07-26 14:00:00,20.65,20.72,20.64,20.71,37031.0,18.1246,18.186,18.1158,18.1772,37031.0
2021-07-26 14:30:00,20.71,20.74,20.7,20.71,32948.0,18.1772,18.2036,18.1685,18.1772,32948.0
2021-07-26 15:00:00,20.72,20.79,20.71,20.77,42456.0,18.186,18.2474,18.1772,18.2299,42456.0
2021-07-26 15:30:00,20.78,20.8,20.74,20.79,242004.0,18.2387,18.2562,18.2036,18.2474,242004.0
2021-07-27 09:30:00,20.43,20.48,20.29,20.31,507400.0,17.9315,17.9754,17.8086,17.8261,507400.0
2021-07-27 10:00:00,20.32,20.51,20.3,20.49,121836.0,17.8349,18.0017,17.8174,17.9841,121836.0
2021-07-27 10:30:00,20.48,20.63,20.45,20.62,219800.0,17.9754,18.107,17.949,18.0982,219800.0
2021-07-27 11:00:00,20.61,20.66,20.56,20.6,159414.0,18.0895,18.1333,18.0456,18.0807,159414.0
2021-07-27 11:30:00,20.61,20.61,20.47,20.49,64984.0,18.0895,18.0895,17.9666,17.9841,64984.0
2021-07-27 12:00:00,20.49,20.49,20.35,20.36,149187.0,17.9841,17.9841,17.8613,17.87,149187.0
2021-07-27 12:30:00,20.36,20.42,20.32,20.39,94902.0,17.87,17.9227,17.8349,17.8964,94902.0
2021-07-27 13:00:00,20.4,20.45,20.33,20.35,181114.0,17.9051,17.949,17.8437,17.8613,181114.0
2021-07-27 13:30:00,20.35,20.41,20.33,20.36,172805.0,17.8613,17.9139,17.8437,17.87,172805.0
2021-07-27 14:00:00,20.36,20.46,20.32,20.44,147124.0,17.87,17.9578,17.8349,17.9402,147124.0
2021-07-27 14:30:00,20.44,20.5,20.43,20.46,51500.0,17.9402,17.9929,17.9315,17.9578,51500.0
2021-07-27 15:00:00,20.46,20.55,20.46,20.55,55221.0,17.9578,18.0368,17.9578,18.0368,55221.0
2021-07-27 15:30:00,20.55,20.55,20.48,20.53,140419.0,18.0368,18.0368,17.9754,18.0192,140419.0
2021-07-28 09:30:00,20.7,20.79,20.53,20.56,270068.0,18.1685,18.2474,18.0192,18.0456,270068.0
2021-07-28 10:00:00,20.56,20.59,20.4,20.43,225455.0,18.0456,18.0719,17.9051,17.9315,225455.0
2021-07-28 10:30:00,20.44,20.59,20.44,20.58,93721.0,17.9402,18.0719,17.9402,18.0631,93721.0
2021-07-28 11:00:00,20.57,20.69,20.55,20.67,61884.0,18.0543,18.1597,18.0368,18.1421,61884.0
2021-07-28 11:30:00,20.67,20.73,20.66,20.69,75600.0,18.1421,18.1948,18.1333,18.1597,75600.0
2021-07-28 12:00:00,20.7,20.7,20.64,20.64,69234.0,18.1685,18.1685,18.1158,18.1158,69234.0
2021-07-28 12:30:00,20.65,20.74,20.64,20.72,56887.0,18.1246,18.2036,18.1158,18.186,56887.0
2021-07-28 13:00:00,20.74,20.8,20.74,20.75,45790.0,18.2036,18.2562,18.2036,18.2123,45790.0
2021-07-28 13:30:00,20.76,20.77,20.69,20.7,68759.0,18.2211,18.2299,18.1597,18.1685,68759.0
2021-07-28 14:00:00,20.7,20.77,20.68,20.73,75807.0,18.1685,18.2299,18.1509,18.1948,75807.0
2021-07-28 14:30:00,20.73,20.83,20.7,20.82,148272.0,18.1948,18.2826,18.1685,18.2738,148272.0
2021-07-28 15:00:00,20.82,20.9,20.8,20.82,125833.0,18.2738,18.344,18.2562,18.2738,125833.0
2021-07-28 15:30:00,20.83,20.84,20.68,20.71,264426.0,18.2826,18.2913,18.1509,18.1772,264426.0
2021-07-29 09:30:00,20.91,20.98,20.7,20.75,473014.0,18.3528,18.4142,18.1685,18.2123,473014.0
2021-07-29 10:00:00,20.74,20.94,20.69,20.85,154004.0,18.2036,18.3791,18.1597,18.3001,154004.0
2021-07-29 10:30:00,20.84,20.88,20.8,20.83,155552.0,18.2913,18.3264,18.2562,18.2826,155552.0
2021-07-29 11:00:00,20.83,20.86,20.79,20.82,107162.0,18.2826,18.3089,18.2474,18.2738,107162.0
2021-07-29 11:30:00,20.83,20.88,20.79,20.82,139621.0,18.2826,18.3264,18.2474,18.2738,139621.0
2021-07-29 12:00:00,20.82,20.85,20.76,20.77,82592.0,18.2738,18.3001,18.2211,18.2299,82592.0
2021-07-29 12:30:00,20.78,20.79,20.69,20.73,119181.0,18.2387,18.2474,18.1597,18.1948,119181.0
2021-07-29 13:00:00,20.73,20.77,20.68,20.69,95940.0,18.1948,18.2299,18.1509,18.1597,95940.0
2021-07-29 13:30:00,20.69,20.74,20.67,20.72,77197.0,18.1597,18.2036,18.1421,18.186,77197.0
2021-07-29 14:00:00,20.72,20.83,20.7,20.82,43405.0,18.186,18.2826,18.1685,18.2738,43405.0
2021-07-29 14:30:00,20.83,20.83,20.75,20.76,59035.0,18.2826,18.2826,18.2123,18.2211,59035.0
2021-07-29 15:00:00,20.76,20.76,20.66,20.68,86004.0,18.2211,18.2211,18.1333,18.1509,86004.0
2021-07-29 15:30:00,20.69,20.76,20.68,20.71,328581.0,18.1597,18.2211,18.1509,18.1772,328581.0
2021-07-30 09:30:00,20.47,20.53,20.36,20.41,255446.0,17.9666,18.0192,17.87,17.9139,255446.0
2021-07-30 10:00:00,20.41,20.44,20.31,20.32,186399.0,17.9139,17.9402,17.8261,17.8349,186399.0
2021-07-30 10:30:00,20.32,20.35,20.22,20.25,248404.0,17.8349,17.8613,17.7472,17.7735,248404.0
2021-07-30 11:00:00,20.24,20.36,20.23,20.29,88844.0,17.7647,17.87,17.7559,17.8086,88844.0
2021-07-30 11:30:00,20.28,20.33,20.21,20.32,73139.0,17.7998,17.8437,17.7384,17.8349,73139.0
2021-07-30 12:00:00,20.32,20.39,20.28,20.38,38093.0,17.8349,17.8964,17.7998,17.8876,38093.0
2021-07-30 12:30:00,20.37,20.39,20.33,20.35,64587.0,17.8788,17.8964,17.8437,17.8613,64587.0
2021-07-30 13:00:00,20.35,20.35,20.24,20.24,85276.0,17.8613,17.8613,17.7647,17.7647,85276.0
2021-07-30 13:30:00,20.24,20.31,20.23,20.25,79023.0,17.7647,17.8261,17.7559,17.7735,79023.0
2021-07-30 14:00:00,20.25,20.29,20.22,20.24,89911.0,17.7735,17.8086,17.7472,17.7647,89911.0
2021-07-30 14:30:00,20.25,20.29,20.23,20.29,167606.0,17.7735,17.8086,17.7559,17.8086,167606.0
2021-07-30 15:00:00,20.28,20.38,20.26,20.36,119874.0,17.7998,17.8876,17.7823,17.87,119874.0
2021-07-30 15:30:00,20.36,20.44,20.33,20.43,194793.0,17.87,17.9402,17.8437,17.9315,194793.0
2021-08-02 09:30:00,20.84,21.16,20.74,21.09,339808.0,18.2913,18.5722,18.2036,18.5108,339808.0
2021-08-02 10:00:00,21.09,21.13,20.77,20.79,394331.0,18.5108,18.5459,18.2299,18.2474,394331.0
2021-08-02 10:30:00,20.79,20.86,20.59,20.62,182101.0,18.2474,18.3089,18.0719,18.0982,182101.0
2021-08-02 11:00:00,20.61,20.67,20.5,20.51,240232.0,18.0895,18.1421,17.9929,18.0017,240232.0
2021-08-02 11:30:00,20.5,20.5,20.34,20.34,151000.0,17.9929,17.9929,17.8525,17.8525,151000.0
2021-08-02 12:00:00,20.34,20.4,20.32,20.38,135057.0,17.8525,17.9051,17.8349,17.8876,135057.0
2021-08-02 12:30:00,20.38,20.47,20.37,20.44,127047.0,17.8876,17.9666,17.8788,17.9402,127047.0
2021-08-02 13:00:00,20.43,20.44,20.36,20.38,149050.0,17.9315,17.9402,17.87,17.8876,149050.0
2021-08-02 13:30:00,20.39,20.47,20.34,20.47,57982.0,17.8964,17.9666,17.8525,17.9666,57982.0
2021-08-02 14:00:00,20.47,20.6,20.45,20.5,117219.0,17.9666,18.0807,17.949,17.9929,117219.0
2021-08-02 14:30:00,20.5,20.52,20.44,20.46,54439.0,17.9929,18.0105,17.9402,17.9578,54439.0
2021-08-02 15:00:00,20.46,20.51,20.43,20.46,111138.0,17.9578,18.0017,17.9315,17.9578,111138.0
2021-08-02 15:30:00,20.46,20.47,20.3,20.36,370286.0,17.9578,17.9666,17.8174,17.87,370286.0
2021-08-03 09:30:00,20.51,20.58,20.17,20.28,399854.0,18.0017,18.0631,17.7033,17.7998,399854.0
2021-08-03 10:00:00,20.28,20.53,20.25,20.49,305396.0,17.7998,18.0192,17.7735,17.9841,305396.0
2021-08-03 10:30:00,20.49,20.56,20.36,20.38,210747.0,17.9841,18.0456,17.87,17.8876,210747.0
2021-08-03 11:00:00,20.38,20.63,20.38,20.6,355450.0,17.8876,18.107,17.8876,18.0807,355450.0
2021-08-03 11:30:00,20.61,20.71,20.59,20.69,194332.0,18.0895,18.1772,18.0719,18.1597,194332.0
2021-08-03 12:00:00,20.69,20.78,20.67,20.71,69742.0,18.1597,18.2387,18.1421,18.1772,69742.0
2021-08-03 12:30:00,20.71,20.78,20.68,20.77,43580.0,18.1772,18.2387,18.1509,18.2299,43580.0
2021-08-03 13:00:00,20.76,20.76,20.6,20.64,47339.0,18.2211,18.2211,18.0807,18.1158,47339.0
2021-08-03 13:30:00,20.63,20.71,20.59,20.7,46230.0,18.107,18.1772,18.0719,18.1685,46230.0
2021-08-03 14:00:00,20.7,20.73,20.65,20.73,56138.0,18.1685,18.1948,18.1246,18.1948,56138.0
2021-08-03 14:30:00,20.72,20.79,20.71,20.71,84980.0,18.186,18.2474,18.1772,18.1772,84980.0
2021-08-03 15:00:00,20.71,20.77,20.68,20.71,92592.0,18.1772,18.2299,18.1509,18.1772,92592.0
2021-08-03 15:30:00,20.72,20.84,20.69,20.84,250034.0,18.186,18.2913,18.1597,18.2913,250034.0
2021-08-04 09:30:00,20.49,20.53,20.18,20.26,358509.0,17.9841,18.0192,17.712,17.7823,358509.0
2021-08-04 10:00:00,20.25,20.45,20.24,20.37,182581.0,17.7735,17.949,17.7647,17.8788,182581.0
2021-08-04 10:30:00,20.36,20.39,20.27,20.29,198713.0,17.87,17.8964,17.791,17.8086,198713.0
2021-08-04 11:00:00,20.3,20.36,20.27,20.32,113938.0,17.8174,17.87,17.791,17.8349,113938.0
2021-08-04 11:30:00,20.32,20.32,20.02,20.03,208543.0,17.8349,17.8349,17.5716,17.5804,208543.0
2021-08-04 12:00:00,20.02,20.07,19.97,19.99,116648.0,17.5716,17.6155,17.5277,17.5453,116648.0
2021-08-04 12:30:00,20.0,20.07,19.95,19.96,101202.0,17.5541,17.6155,17.5102,17.519,101202.0
2021-08-04 13:00:00,19.96,20.01,19.91,19.93,68270.0,17.519,17.5628,17.4751,17.4926,68270.0
2021-08-04 13:30:00,19.91,19.97,19.89,19.96,75600.0,17.4751,17.5277,17.4575,17.519,75600.0
2021-08-04 14:00:00,19.96,20.01,19.94,19.95,103493.0,17.519,17.5628,17.5014,17.5102,103493.0
2021-08-04 14:30:00,19.95,20.0,19.87,19.87,165109.0,17.5102,17.5541,17.44,17.44,165109.0
2021-08-04 15:00:00,19.88,19.91,19.81,19.88,142625.0,17.4487,17.4751,17.3873,17.4487,142625.0
2021-08-04 15:30:00,19.88,20.07,19.82,19.85,586635.0,17.4487,17.6155,17.3961,17.4224,586635.0
2021-08-05 09:30:00,19.97,20.02,19.7,19.87,564710.0,17.5277,17.5716,17.2907,17.44,564710.0
2021-08-05 10:00:00,19.9,20.04,19.86,20.03,221745.0,17.4663,17.5892,17.4312,17.5804,221745.0
2021-08-05 10:30:00,20.03,20.13,20.01,20.08,531190.0,17.5804,17.6682,17.5628,17.6243,531190.0
2021-08-05 11:00:00,20.08,20.23,20.07,20.16,204596.0,17.6243,17.7559,17.6155,17.6945,204596.0
2021-08-05 11:30:00,20.16,20.22,20.02,20.07,141109.0,17.6945,17.7472,17.5716,17.6155,141109.0
2021-08-05 12:00:00,20.06,20.11,20.05,20.07,57437.0,17.6067,17.6506,17.5979,17.6155,57437.0
2021-08-05 12:30:00,20.07,20.11,20.01,20.02,80280.0,17.6155,17.6506,17.5628,17.5716,80280.0
2021-08-05 13:00:00,20.02,20.07,20.0,20.06,103009.0,17.5716,17.6155,17.5541,17.6067,103009.0
2021-08-05 13:30:00,20.05,20.21,20.02,20.21,112308.0,17.5979,17.7384,17.5716,17.7384,112308.0
2021-08-05 14:00:00,20.21,20.22,20.14,20.22,67878.0,17.7384,17.7472,17.6769,17.7472,67878.0
2021-08-05 14:30:00,20.21,20.24,20.17,20.19,150969.0,17.7384,17.7647,17.7033,17.7208,150969.0
2021-08-05 15:00:00,20.19,20.24,20.17,20.2,139469.0,17.7208,17.7647,17.7033,17.7296,139469.0
2021-08-05 15:30:00,20.2,20.22,20.12,20.15,295824.0,17.7296,17.7472,17.6594,17.6857,295824.0
2021-08-06 09:30:00,20.34,20.65,20.33,20.51,387804.0,17.8525,18.1246,17.8437,18.0017,387804.0
2021-08-06 10:00:00,20.5,20.61,20.48,20.6,149785.0,17.9929,18.0895,17.9754,18.0807,149785.0
2021-08-06 10:30:00,20.6,20.61,20.51,20.6,151189.0,18.0807,18.0895,18.0017,18.0807,151189.0
2021-08-06 11:00:00,20.61,20.65,20.55,20.63,139299.0,18.0895,18.1246,18.0368,18.107,139299.0
2021-08-06 11:30:00,20.63,20.7,20.63,20.69,59077.0,18.107,18.1685,18.107,18.1597,59077.0
2021-08-06 12:00:00,20.69,20.74,20.68,20.71,61078.0,18.1597,18.2036,18.1509,18.1772,61078.0
2021-08-06 12:30:00,20.71,20.71,20.65,20.69,61657.0,18.1772,18.1772,18.1246,18.1597,61657.0
2021-08-06 13:00:00,20.68,20.7,20.65,20.67,51755.0,18.1509,18.1685,18.1246,18.1421,51755.0
2021-08-06 13:30:00,20.67,20.68,20.63,20.66,81153.0,18.1421,18.1509,18.107,18.1333,81153.0
2021-08-06 14:00:00,20.66,20.67,20.6,20.61,54412.0,18.1333,18.1421,18.0807,18.0895,54412.0
2021-08-06 14:30:00,20.61,20.61,20.53,20.55,62991.0,18.0895,18.0895,18.0192,18.0368,62991.0
2021-08-06 15:00:00,20.56,20.61,20.52,20.57,82232.0,18.0456,18.0895,18.0105,18.0543,82232.0
2021-08-06 15:30:00,20.56,20.58,20.49,20.51,145020.0,18.0456,18.0631,17.9841,18.0017,145020.0
2021-08-09 09:30:00,20.52,20.68,20.39,20.62,250508.0,18.0105,18.1509,17.8964,18.0982,250508.0
2021-08-09 10:00:00,20.62,20.65,20.42,20.45,115613.0,18.0982,18.1246,17.9227,17.949,115613.0
2021-08-09 10:30:00,20.45,20.5,20.38,20.49,163884.0,17.949,17.9929,17.8876,17.9841,163884.0
2021-08-09 11:00:00,20.49,20.57,20.46,20.55,151932.0,17.9841,18.0543,17.9578,18.0368,151932.0
2021-08-09 11:30:00,20.55,20.62,20.52,20.57,78650.0,18.0368,18.0982,18.0105,18.0543,78650.0
2021-08-09 12:00:00,20.58,20.59,20.52,20.54,65934.0,18.0631,18.0719,18.0105,18.028,65934.0
2021-08-09 12:30:00,20.55,20.55,20.46,20.46,72042.0,18.0368,18.0368,17.9578,17.9578,72042.0
2021-08-09 13:00:00,20.47,20.53,20.46,20.5,68006.0,17.9666,18.0192,17.9578,17.9929,68006.0
2021-08-09 13:30:00,20.5,20.5,20.4,20.42,65251.0,17.9929,17.9929,17.9051,17.9227,65251.0
2021-08-09 14:00:00,20.42,20.47,20.41,20.45,58404.0,17.9227,17.9666,17.9139,17.949,58404.0
2021-08-09 14:30:00,20.45,20.49,20.45,20.48,51535.0,17.949,17.9841,17.949,17.9754,51535.0
2021-08-09 15:00:00,20.49,20.5,20.43,20.46,65148.0,17.9841,17.9929,17.9315,17.9578,65148.0
2021-08-09 15:30:00,20.46,20.5,20.44,20.48,411035.0,17.9578,17.9929,17.9402,17.9754,411035.0
2021-08-10 09:30:00,20.41,20.6,20.41,20.49,210331.0,17.9139,18.0807,17.9139,17.9841,210331.0
2021-08-10 10:00:00,20.48,20.57,20.44,20.54,172848.0,17.9754,18.0543,17.9402,18.028,172848.0
2021-08-10 10:30:00,20.55,20.61,20.5,20.6,204478.0,18.0368,18.0895,17.9929,18.0807,204478.0
2021-08-10 11:00:00,20.61,20.63,20.53,20.59,179213.0,18.0895,18.107,18.0192,18.0719,179213.0
2021-08-10 11:30:00,20.59,20.59,20.52,20.57,68147.0,18.0719,18.0719,18.0105,18.0543,68147.0
2021-08-10 12:00:00,20.57,20.6,20.55,20.59,34892.0,18.0543,18.0807,18.0368,18.0719,34892.0
2021-08-10 12:30:00,20.59,20.61,20.54,20.58,33798.0,18.0719,18.0895,18.028,18.0631,33798.0
2021-08-10 13:00:00,20.57,20.7,20.56,20.69,40121.0,18.0543,18.1685,18.0456,18.1597,40121.0
2021-08-10 13:30:00,20.69,20.72,20.65,20.65,80057.0,18.1597,18.186,18.1246,18.1246,80057.0
2021-08-10 14:00:00,20.65,20.68,20.6,20.62,35509.0,18.1246,18.1509,18.0807,18.0982,35509.0
2021-08-10 14:30:00,20.62,20.68,20.61,20.65,46985.0,18.0982,18.1509,18.0895,18.1246,46985.0
2021-08-10 15:00:00,20.64,20.69,20.63,20.65,105981.0,18.1158,18.1597,18.107,18.1246,105981.0
2021-08-10 15:30:00,20.64,20.67,20.56,20.56,334236.0,18.1158,18.1421,18.0456,18.0456,334236.0
2021-08-11 09:30:00,20.72,20.76,20.55,20.68,433367.0,18.186,18.2211,18.0368,18.1509,433367.0
2021-08-11 10:00:00,20.68,20.76,20.59,20.73,128106.0,18.1509,18.2211,18.0719,18.1948,128106.0
2021-08-11 10:30:00,20.71,20.76,20.66,20.76,113800.0,18.1772,18.2211,18.1333,18.2211,113800.0
2021-08-11 11:00:00,20.76,20.77,20.64,20.71,228348.0,18.2211,18.2299,18.1158,18.1772,228348.0
2021-08-11 11:30:00,20.71,20.73,20.68,20.71,38950.0,18.1772,18.1948,18.1509,18.1772,38950.0
2021-08-11 12:00:00,20.71,20.88,20.7,20.88,68825.0,18.1772,18.3264,18.1685,18.3264,68825.0
2021-08-11 12:30:00,20.88,21.05,20.88,21.04,89485.0,18.3264,18.4756,18.3264,18.4669,89485.0
2021-08-11 13:00:00,21.04,21.04,20.97,20.99,75863.0,18.4669,18.4669,18.4054,18.423,75863.0
2021-08-11 13:30:00,20.99,21.03,20.95,21.0,44675.0,18.423,18.4581,18.3879,18.4318,44675.0
2021-08-11 14:00:00,21.0,21.01,20.95,20.98,52643.0,18.4318,18.4405,18.3879,18.4142,52643.0
2021-08-11 14:30:00,20.98,21.01,20.96,21.0,63488.0,18.4142,18.4405,18.3967,18.4318,63488.0
2021-08-11 15:00:00,21.01,21.03,20.97,20.99,54178.0,18.4405,18.4581,18.4054,18.423,54178.0
2021-08-11 15:30:00,20.99,21.0,20.92,20.98,240561.0,18.423,18.4318,18.3615,18.4142,240561.0
2021-08-12 09:30:00,20.89,20.94,20.72,20.79,141563.0,18.3352,18.3791,18.186,18.2474,141563.0
2021-08-12 10:00:00,20.79,20.82,20.65,20.69,171816.0,18.2474,18.2738,18.1246,18.1597,171816.0
2021-08-12 10:30:00,20.68,20.68,20.58,20.61,150782.0,18.1509,18.1509,18.0631,18.0895,150782.0
2021-08-12 11:00:00,20.6,20.64,20.54,20.64,134700.0,18.0807,18.1158,18.028,18.1158,134700.0
2021-08-12 11:30:00,20.63,20.66,20.58,20.64,61691.0,18.107,18.1333,18.0631,18.1158,61691.0
2021-08-12 12:00:00,20.64,20.72,20.64,20.71,37741.0,18.1158,18.186,18.1158,18.1772,37741.0
2021-08-12 12:30:00,20.71,20.74,20.7,20.73,21708.0,18.1772,18.2036,18.1685,18.1948,21708.0
2021-08-12 13:00:00,20.73,20.73,20.66,20.68,28528.0,18.1948,18.1948,18.1333,18.1509,28528.0
2021-08-12 13:30:00,20.68,20.74,20.66,20.72,33207.0,18.1509,18.2036,18.1333,18.186,33207.0
2021-08-12 14:00:00,20.73,20.75,20.67,20.72,36894.0,18.1948,18.2123,18.1421,18.186,36894.0
2021-08-12 14:30:00,20.72,20.75,20.68,20.74,49717.0,18.186,18.2123,18.1509,18.2036,49717.0
2021-08-12 15:00:00,20.74,20.77,20.72,20.72,47133.0,18.2036,18.2299,18.186,18.186,47133.0
2021-08-12 15:30:00,20.73,20.78,20.72,20.78,134253.0,18.1948,18.2387,18.186,18.2387,134253.0
2021-08-13 09:30:00,20.72,20.77,20.56,20.59,162380.0,18.186,18.2299,18.0456,18.0719,162380.0
2021-08-13 10:00:00,20.59,20.63,20.53,20.57,81684.0,18.0719,18.107,18.0192,18.0543,81684.0
2021-08-13 10:30:00,20.57,20.64,20.55,20.63,75877.0,18.0543,18.1158,18.0368,18.107,75877.0
2021-08-13 11:00:00,20.63,20.67,20.63,20.67,52247.0,18.107,18.1421,18.107,18.1421,52247.0
2021-08-13 11:30:00,20.67,20.69,20.6,20.64,40097.0,18.1421,18.1597,18.0807,18.1158,40097.0
2021-08-13 12:00:00,20.64,20.71,20.64,20.68,22823.0,18.1158,18.1772,18.1158,18.1509,22823.0
2021-08-13 12:30:00,20.68,20.69,20.63,20.63,15833.0,18.1509,18.1597,18.107,18.107,15833.0
2021-08-13 13:00:00,20.63,20.68,20.61,20.64,26044.0,18.107,18.1509,18.0895,18.1158,26044.0
2021-08-13 13:30:00,20.64,20.67,20.6,20.61,27214.0,18.1158,18.1421,18.0807,18.0895,27214.0
2021-08-13 14:00:00,20.62,20.63,20.59,20.61,39983.0,18.0982,18.107,18.0719,18.0895,39983.0
2021-08-13 14:30:00,20.59,20.6,20.52,20.55,73072.0,18.0719,18.0807,18.0105,18.0368,73072.0
2021-08-13 15:00:00,20.55,20.57,20.5,20.51,84263.0,18.0368,18.0543,17.9929,18.0017,84263.0
2021-08-13 15:30:00,20.5,20.51,20.43,20.46,210531.0,17.9929,18.0017,17.9315,17.9578,210531.0
2021-08-16 09:30:00,20.28,20.32,20.02,20.06,351672.0,17.7998,17.8349,17.5716,17.6067,351672.0
2021-08-16 10:00:00,20.07,20.27,20.01,20.14,177858.0,17.6155,17.791,17.5628,17.6769,177858.0
2021-08-16 10:30:00,20.15,20.22,20.13,20.15,85925.0,17.6857,17.7472,17.6682,17.6857,85925.0
2021-08-16 11:00:00,20.17,20.2,20.09,20.15,114346.0,17.7033,17.7296,17.6331,17.6857,114346.0
2021-08-16 11:30:00,20.14,20.16,20.11,20.11,36453.0,17.6769,17.6945,17.6506,17.6506,36453.0
2021-08-16 12:00:00,20.11,20.13,20.05,20.06,135738.0,17.6506,17.6682,17.5979,17.6067,135738.0
2021-08-16 12:30:00,20.05,20.07,20.0,20.06,56129.0,17.5979,17.6155,17.5541,17.6067,56129.0
2021-08-16 13:00:00,20.07,20.12,20.04,20.12,37212.0,17.6155,17.6594,17.5892,17.6594,37212.0
2021-08-16 13:30:00,20.11,20.16,20.09,20.16,46274.0,17.6506,17.6945,17.6331,17.6945,46274.0
2021-08-16 14:00:00,20.17,20.2,20.14,20.15,54079.0,17.7033,17.7296,17.6769,17.6857,54079.0
2021-08-16 14:30:00,20.15,20.26,20.14,20.23,43436.0,17.6857,17.7823,17.6769,17.7559,43436.0
2021-08-16 15:00:00,20.23,20.24,20.19,20.2,37868.0,17.7559,17.7647,17.7208,17.7296,37868.0
2021-08-16 15:30:00,20.2,20.25,20.15,20.16,111239.0,17.7296,17.7735,17.6857,17.6945,111239.0
2021-08-17 09:30:00,20.02,20.19,19.98,20.11,167250.0,17.5716,17.7208,17.5365,17.6506,167250.0
2021-08-17 10:00:00,20.12,20.29,20.11,20.25,173076.0,17.6594,17.8086,17.6506,17.7735,173076.0
2021-08-17 10:30:00,20.25,20.27,20.17,20.18,165253.0,17.7735,17.791,17.7033,17.712,165253.0
2021-08-17 11:00:00,20.17,20.17,20.06,20.07,183609.0,17.7033,17.7033,17.6067,17.6155,183609.0
2021-08-17 11:30:00,20.07,20.08,19.96,20.01,66648.0,17.6155,17.6243,17.519,17.5628,66648.0
2021-08-17 12:00:00,20.02,20.03,19.95,19.96,84066.0,17.5716,17.5804,17.5102,17.519,84066.0
2021-08-17 12:30:00,19.96,19.96,19.7,19.71,127547.0,17.519,17.519,17.2907,17.2995,127547.0
2021-08-17 13:00:00,19.7,19.86,19.69,19.86,59817.0,17.2907,17.4312,17.282,17.4312,59817.0
2021-08-17 13:30:00,19.85,19.86,19.75,19.86,79851.0,17.4224,17.4312,17.3346,17.4312,79851.0
2021-08-17 14:00:00,19.86,19.9,19.81,19.81,65760.0,17.4312,17.4663,17.3873,17.3873,65760.0
2021-08-17 14:30:00,19.8,19.9,19.77,19.9,85226.0,17.3785,17.4663,17.3522,17.4663,85226.0
2021-08-17 15:00:00,19.9,19.93,19.87,19.92,203686.0,17.4663,17.4926,17.44,17.4838,203686.0
2021-08-17 15:30:00,19.92,19.93,19.84,19.89,192014.0,17.4838,17.4926,17.4136,17.4575,192014.0
2021-08-18 09:30:00,20.01,20.07,19.86,20.02,267107.0,17.5628,17.6155,17.4312,17.5716,267107.0
2021-08-18 10:00:00,20.02,20.04,19.94,19.96,186846.0,17.5716,17.5892,17.5014,17.519,186846.0
2021-08-18 10:30:00,19.97,20.15,19.92,20.12,201816.0,17.5277,17.6857,17.4838,17.6594,201816.0
2021-08-18 11:00:00,20.12,20.18,20.1,20.13,215581.0,17.6594,17.712,17.6418,17.6682,215581.0
2021-08-18 11:30:00,20.12,20.14,20.07,20.08,88540.0,17.6594,17.6769,17.6155,17.6243,88540.0
2021-08-18 12:00:00,20.08,20.1,19.99,20.02,64062.0,17.6243,17.6418,17.5453,17.5716,64062.0
2021-08-18 12:30:00,20.02,20.08,20.0,20.06,43442.0,17.5716,17.6243,17.5541,17.6067,43442.0
2021-08-18 13:00:00,20.05,20.1,20.03,20.1,19630.0,17.5979,17.6418,17.5804,17.6418,19630.0
2021-08-18 13:30:00,20.1,20.11,20.06,20.08,37212.0,17.6418,17.6506,17.6067,17.6243,37212.0
2021-08-18 14:00:00,20.08,20.16,20.02,20.06,64978.0,17.6243,17.6945,17.5716,17.6067,64978.0
2021-08-18 14:30:00,20.07,20.13,20.05,20.07,47956.0,17.6155,17.6682,17.5979,17.6155,47956.0
2021-08-18 15:00:00,20.05,20.08,19.9,19.91,84934.0,17.5979,17.6243,17.4663,17.4751,84934.0
2021-08-18 15:30:00,19.91,19.91,19.76,19.83,273458.0,17.4751,17.4751,17.3434,17.4048,273458.0
2021-08-19 09:30:00,19.55,19.61,19.39,19.4,433886.0,17.1591,17.2118,17.0187,17.0274,433886.0
2021-08-19 10:00:00,19.4,19.41,19.27,19.28,299113.0,17.0274,17.0362,16.9133,16.9221,299113.0
2021-08-19 10:30:00,19.29,19.32,19.19,19.3,414566.0,16.9309,16.9572,16.8431,16.9397,414566.0
2021-08-19 11:00:00,19.3,19.32,19.16,19.2,399262.0,16.9397,16.9572,16.8168,16.8519,399262.0
2021-08-19 11:30:00,19.21,19.31,19.14,19.29,57714.0,16.8607,16.9484,16.7992,16.9309,57714.0
2021-08-19 12:00:00,19.3,19.32,19.2,19.21,64346.0,16.9397,16.9572,16.8519,16.8607,64346.0
2021-08-19 12:30:00,19.21,19.27,19.17,19.27,46287.0,16.8607,16.9133,16.8256,16.9133,46287.0
2021-08-19 13:00:00,19.26,19.26,19.17,19.18,32910.0,16.9046,16.9046,16.8256,16.8343,32910.0
2021-08-19 13:30:00,19.18,19.21,19.11,19.11,57781.0,16.8343,16.8607,16.7729,16.7729,57781.0
2021-08-19 14:00:00,19.12,19.17,19.08,19.13,66616.0,16.7817,16.8256,16.7466,16.7905,66616.0
2021-08-19 14:30:00,19.11,19.15,19.06,19.13,63958.0,16.7729,16.808,16.729,16.7905,63958.0
2021-08-19 15:00:00,19.13,19.27,19.12,19.27,68598.0,16.7905,16.9133,16.7817,16.9133,68598.0
2021-08-19 15:30:00,19.27,19.32,19.21,19.32,258816.0,16.9133,16.9572,16.8607,16.9572,258816.0
2021-08-20 09:30:00,18.88,19.03,18.82,18.95,214884.0,16.571,16.7027,16.5184,16.6325,214884.0
2021-08-20 10:00:00,18.94,18.97,18.8,18.89,382823.0,16.6237,16.65,16.5008,16.5798,382823.0
2021-08-20 10:30:00,18.9,18.95,18.86,18.94,247362.0,16.5886,16.6325,16.5535,16.6237,247362.0
2021-08-20 11:00:00,18.95,19.04,18.94,18.98,163198.0,16.6325,16.7115,16.6237,16.6588,163198.0
2021-08-20 11:30:00,18.98,19.02,18.94,19.0,71164.0,16.6588,16.6939,16.6237,16.6764,71164.0
2021-08-20 12:00:00,19.01,19.09,18.98,19.01,100256.0,16.6851,16.7553,16.6588,16.6851,100256.0
2021-08-20 12:30:00,19.01,19.04,18.97,18.97,26911.0,16.6851,16.7115,16.65,16.65,26911.0
2021-08-20 13:00:00,18.97,19.01,18.94,18.94,34544.0,16.65,16.6851,16.6237,16.6237,34544.0
2021-08-20 13:30:00,18.94,18.97,18.94,18.96,43643.0,16.6237,16.65,16.6237,16.6412,43643.0
2021-08-20 14:00:00,18.96,19.03,18.96,18.98,44060.0,16.6412,16.7027,16.6412,16.6588,44060.0
2021-08-20 14:30:00,18.98,18.98,18.92,18.93,35094.0,16.6588,16.6588,16.6061,16.6149,35094.0
2021-08-20 15:00:00,18.94,19.0,18.93,18.99,57336.0,16.6237,16.6764,16.6149,16.6676,57336.0
2021-08-20 15:30:00,18.99,19.05,18.97,19.02,110111.0,16.6676,16.7202,16.65,16.6939,110111.0
2021-08-23 09:30:00,19.37,19.57,19.37,19.53,183600.0,17.0011,17.1766,17.0011,17.1415,183600.0
2021-08-23 10:00:00,19.53,19.53,19.4,19.45,137878.0,17.1415,17.1415,17.0274,17.0713,137878.0
2021-08-23 10:30:00,19.44,19.54,19.4,19.53,103295.0,17.0625,17.1503,17.0274,17.1415,103295.0
2021-08-23 11:00:00,19.54,19.55,19.45,19.47,105748.0,17.1503,17.1591,17.0713,17.0889,105748.0
2021-08-23 11:30:00,19.47,19.48,19.39,19.44,78340.0,17.0889,17.0977,17.0187,17.0625,78340.0
2021-08-23 12:00:00,19.47,19.55,19.46,19.54,67602.0,17.0889,17.1591,17.0801,17.1503,67602.0
2021-08-23 12:30:00,19.54,19.57,19.52,19.56,83131.0,17.1503,17.1766,17.1328,17.1679,83131.0
2021-08-23 13:00:00,19.57,19.62,19.54,19.62,36314.0,17.1766,17.2205,17.1503,17.2205,36314.0
2021-08-23 13:30:00,19.62,19.63,19.57,19.61,44550.0,17.2205,17.2293,17.1766,17.2118,44550.0
2021-08-23 14:00:00,19.61,19.65,19.6,19.64,33825.0,17.2118,17.2469,17.203,17.2381,33825.0
2021-08-23 14:30:00,19.63,19.66,19.59,19.59,46939.0,17.2293,17.2556,17.1942,17.1942,46939.0
2021-08-23 15:00:00,19.6,19.6,19.54,19.59,94455.0,17.203,17.203,17.1503,17.1942,94455.0
2021-08-23 15:30:00,19.59,19.6,19.47,19.5,375666.0,17.1942,17.203,17.0889,17.1152,375666.0
2021-08-24 09:30:00,19.47,19.71,19.46,19.68,306600.0,17.0889,17.2995,17.0801,17.2732,306600.0
2021-08-24 10:00:00,19.67,19.67,19.54,19.65,165181.0,17.2644,17.2644,17.1503,17.2469,165181.0
2021-08-24 10:30:00,19.64,19.67,19.6,19.63,78442.0,17.2381,17.2644,17.203,17.2293,78442.0
2021-08-24 11:00:00,19.63,19.67,19.56,19.58,142996.0,17.2293,17.2644,17.1679,17.1854,142996.0
2021-08-24 11:30:00,19.58,19.64,19.54,19.62,101948.0,17.1854,17.2381,17.1503,17.2205,101948.0
2021-08-24 12:00:00,19.61,19.65,19.59,19.64,50777.0,17.2118,17.2469,17.1942,17.2381,50777.0
2021-08-24 12:30:00,19.65,19.76,19.65,19.75,53748.0,17.2469,17.3434,17.2469,17.3346,53748.0
2021-08-24 13:00:00,19.75,19.77,19.71,19.73,65620.0,17.3346,17.3522,17.2995,17.3171,65620.0
2021-08-24 13:30:00,19.73,19.78,19.72,19.77,51060.0,17.3171,17.361,17.3083,17.3522,51060.0
2021-08-24 14:00:00,19.77,19.79,19.75,19.79,48992.0,17.3522,17.3697,17.3346,17.3697,48992.0
2021-08-24 14:30:00,19.8,19.82,19.78,19.81,54167.0,17.3785,17.3961,17.361,17.3873,54167.0
2021-08-24 15:00:00,19.81,19.84,19.75,19.76,77033.0,17.3873,17.4136,17.3346,17.3434,77033.0
2021-08-24 15:30:00,19.75,19.77,19.7,19.76,271750.0,17.3346,17.3522,17.2907,17.3434,271750.0
2021-08-25 09:30:00,19.69,19.74,19.54,19.72,149511.0,17.282,17.3259,17.1503,17.3083,149511.0
2021-08-25 10:00:00,19.72,19.74,19.63,19.68,98724.0,17.3083,17.3259,17.2293,17.2732,98724.0
2021-08-25 10:30:00,19.68,19.77,19.68,19.72,101841.0,17.2732,17.3522,17.2732,17.3083,101841.0
2021-08-25 11:00:00,19.72,19.73,19.67,19.71,45955.0,17.3083,17.3171,17.2644,17.2995,45955.0
2021-08-25 11:30:00,19.7,19.83,19.7,19.83,44528.0,17.2907,17.4048,17.2907,17.4048,44528.0
2021-08-25 12:00:00,19.83,19.91,19.82,19.84,251191.0,17.4048,17.4751,17.3961,17.4136,251191.0
2021-08-25 12:30:00,19.84,19.85,19.76,19.76,54608.0,17.4136,17.4224,17.3434,17.3434,54608.0
2021-08-25 13:00:00,19.77,19.82,19.75,19.79,70877.0,17.3522,17.3961,17.3346,17.3697,70877.0
2021-08-25 13:30:00,19.8,19.82,19.78,19.79,32761.0,17.3785,17.3961,17.361,17.3697,32761.0
2021-08-25 14:00:00,19.79,19.84,19.77,19.77,45606.0,17.3697,17.4136,17.3522,17.3522,45606.0
2021-08-25 14:30:00,19.77,19.78,19.72,19.75,49875.0,17.3522,17.361,17.3083,17.3346,49875.0
2021-08-25 15:00:00,19.76,19.77,19.68,19.69,52884.0,17.3434,17.3522,17.2732,17.282,52884.0
2021-08-25 15:30:00,19.68,19.77,19.67,19.77,279506.0,17.2732,17.3522,17.2644,17.3522,279506.0
2021-08-26 09:30:00,19.65,19.89,19.59,19.88,213777.0,17.2469,17.4575,17.1942,17.4487,213777.0
2021-08-26 10:00:00,19.88,19.96,19.82,19.96,100870.0,17.4487,17.519,17.3961,17.519,100870.0
2021-08-26 10:30:00,19.96,20.0,19.84,19.86,106159.0,17.519,17.5541,17.4136,17.4312,106159.0
2021-08-26 11:00:00,19.85,19.99,19.84,19.94,135651.0,17.4224,17.5453,17.4136,17.5014,135651.0
2021-08-26 11:30:00,19.93,20.02,19.9,19.98,75432.0,17.4926,17.5716,17.4663,17.5365,75432.0
2021-08-26 12:00:00,19.98,19.99,19.94,19.96,23475.0,17.5365,17.5453,17.5014,17.519,23475.0
2021-08-26 12:30:00,19.97,20.0,19.95,19.98,23266.0,17.5277,17.5541,17.5102,17.5365,23266.0
2021-08-26 13:00:00,19.98,19.98,19.79,19.8,77244.0,17.5365,17.5365,17.3697,17.3785,77244.0
2021-08-26 13:30:00,19.8,19.9,19.79,19.88,88843.0,17.3785,17.4663,17.3697,17.4487,88843.0
2021-08-26 14:00:00,19.88,19.88,19.8,19.86,48158.0,17.4487,17.4487,17.3785,17.4312,48158.0
2021-08-26 14:30:00,19.85,19.86,19.76,19.76,47850.0,17.4224,17.4312,17.3434,17.3434,47850.0
2021-08-26 15:00:00,19.76,19.81,19.71,19.79,74186.0,17.3434,17.3873,17.2995,17.3697,74186.0
2021-08-26 15:30:00,19.8,19.83,19.77,19.77,114867.0,17.3785,17.4048,17.3522,17.3522,114867.0
2021-08-27 09:30:00,19.94,20.18,19.94,20.14,171752.0,17.5014,17.712,17.5014,17.6769,171752.0
2021-08-27 10:00:00,20.13,20.19,20.08,20.15,76430.0,17.6682,17.7208,17.6243,17.6857,76430.0
2021-08-27 10:30:00,20.15,20.31,20.15,20.27,120506.0,17.6857,17.8261,17.6857,17.791,120506.0
2021-08-27 11:00:00,20.27,20.31,20.26,20.26,48715.0,17.791,17.8261,17.7823,17.7823,48715.0
2021-08-27 11:30:00,20.25,20.35,20.25,20.34,29990.0,17.7735,17.8613,17.7735,17.8525,29990.0
2021-08-27 12:00:00,20.35,20.37,20.33,20.33,31045.0,17.8613,17.8788,17.8437,17.8437,31045.0
2021-08-27 12:30:00,20.33,20.36,20.3,20.35,23529.0,17.8437,17.87,17.8174,17.8613,23529.0
2021-08-27 13:00:00,20.35,20.36,20.32,20.35,25979.0,17.8613,17.87,17.8349,17.8613,25979.0
2021-08-27 13:30:00,20.35,20.39,20.35,20.39,20857.0,17.8613,17.8964,17.8613,17.8964,20857.0
2021-08-27 14:00:00,20.38,20.4,20.33,20.37,24022.0,17.8876,17.9051,17.8437,17.8788,24022.0
2021-08-27 14:30:00,20.37,20.42,20.35,20.36,78493.0,17.8788,17.9227,17.8613,17.87,78493.0
2021-08-27 15:00:00,20.37,20.38,20.31,20.32,44393.0,17.8788,17.8876,17.8261,17.8349,44393.0
2021-08-27 15:30:00,20.32,20.34,20.27,20.32,161307.0,17.8349,17.8525,17.791,17.8349,161307.0
2021-08-30 09:30:00,20.35,20.39,20.08,20.14,155441.0,17.8613,17.8964,17.6243,17.6769,155441.0
2021-08-30 10:00:00,20.13,20.15,19.98,20.03,148316.0,17.6682,17.6857,17.5365,17.5804,148316.0
2021-08-30 10:30:00,20.05,20.16,20.01,20.16,140601.0,17.5979,17.6945,17.5628,17.6945,140601.0
2021-08-30 11:00:00,20.15,20.19,20.09,20.16,79760.0,17.6857,17.7208,17.6331,17.6945,79760.0
2021-08-30 11:30:00,20.17,20.18,20.11,20.18,38357.0,17.7033,17.712,17.6506,17.712,38357.0
2021-08-30 12:00:00,20.18,20.2,20.15,20.16,27977.0,17.712,17.7296,17.6857,17.6945,27977.0
2021-08-30 12:30:00,20.17,20.18,20.1,20.11,34995.0,17.7033,17.712,17.6418,17.6506,34995.0
2021-08-30 13:00:00,20.11,20.13,20.09,20.12,30665.0,17.6506,17.6682,17.6331,17.6594,30665.0
2021-08-30 13:30:00,20.11,20.14,20.09,20.12,39061.0,17.6506,17.6769,17.6331,17.6594,39061.0
2021-08-30 14:00:00,20.12,20.13,20.1,20.12,47293.0,17.6594,17.6682,17.6418,17.6594,47293.0
2021-08-30 14:30:00,20.13,20.17,20.12,20.14,18888.0,17.6682,17.7033,17.6594,17.6769,18888.0
2021-08-30 15:00:00,20.15,20.17,20.13,20.15,70149.0,17.6857,17.7033,17.6682,17.6857,70149.0
2021-08-30 15:30:00,20.14,20.15,20.09,20.11,178669.0,17.6769,17.6857,17.6331,17.6506,178669.0
2021-08-31 09:30:00,20.05,20.21,20.0,20.05,278486.0,17.5979,17.7384,17.5541,17.5979,278486.0
2021-08-31 10:00:00,20.05,20.15,20.01,20.09,142234.0,17.5979,17.6857,17.5628,17.6331,142234.0
2021-08-31 10:30:00,20.08,20.2,20.05,20.17,155394.0,17.6243,17.7296,17.5979,17.7033,155394.0
2021-08-31 11:00:00,20.16,20.18,20.09,20.1,97680.0,17.6945,17.712,17.6331,17.6418,97680.0
2021-08-31 11:30:00,20.11,20.19,20.08,20.16,49279.0,17.6506,17.7208,17.6243,17.6945,49279.0
2021-08-31 12:00:00,20.16,20.19,20.14,20.19,18894.0,17.6945,17.7208,17.6769,17.7208,18894.0
2021-08-31 12:30:00,20.2,20.24,20.17,20.18,44177.0,17.7296,17.7647,17.7033,17.712,44177.0
2021-08-31 13:00:00,20.16,20.18,20.11,20.18,32311.0,17.6945,17.712,17.6506,17.712,32311.0
2021-08-31 13:30:00,20.18,20.19,20.14,20.16,39033.0,17.712,17.7208,17.6769,17.6945,39033.0
2021-08-31 14:00:00,20.16,20.18,20.12,20.13,26742.0,17.6945,17.712,17.6594,17.6682,26742.0
2021-08-31 14:30:00,20.13,20.16,20.1,20.14,56088.0,17.6682,17.6945,17.6418,17.6769,56088.0
2021-08-31 15:00:00,20.15,20.16,20.09,20.12,29130.0,17.6857,17.6945,17.6331,17.6594,29130.0
2021-08-31 15:30:00,20.13,20.17,20.1,20.12,108334.0,17.6682,17.7033,17.6418,17.6594,108334.0
2021-09-01 09:30:00,20.2,20.24,20.09,20.13,150436.0,17.7296,17.7647,17.6331,17.6682,150436.0
2021-09-01 10:00:00,20.13,20.23,20.11,20.2,93867.0,17.6682,17.7559,17.6506,17.7296,93867.0
2021-09-01 10:30:00,20.22,20.28,20.18,20.22,73407.0,17.7472,17.7998,17.712,17.7472,73407.0
2021-09-01 11:00:00,20.22,20.31,20.21,20.22,117926.0,17.7472,17.8261,17.7384,17.7472,117926.0
2021-09-01 11:30:00,20.21,20.26,20.18,20.19,49316.0,17.7384,17.7823,17.712,17.7208,49316.0
2021-09-01 12:00:00,20.17,20.27,20.17,20.27,41405.0,17.7033,17.791,17.7033,17.791,41405.0
2021-09-01 12:30:00,20.29,20.31,20.24,20.24,52714.0,17.8086,17.8261,17.7647,17.7647,52714.0
2021-09-01 13:00:00,20.24,20.29,20.24,20.28,20549.0,17.7647,17.8086,17.7647,17.7998,20549.0
2021-09-01 13:30:00,20.27,20.3,20.24,20.27,37402.0,17.791,17.8174,17.7647,17.791,37402.0
2021-09-01 14:00:00,20.27,20.27,20.19,20.2,30313.0,17.791,17.791,17.7208,17.7296,30313.0
2021-09-01 14:30:00,20.19,20.2,20.15,20.2,42351.0,17.7208,17.7296,17.6857,17.7296,42351.0
2021-09-01 15:00:00,20.2,20.21,20.16,20.17,38359.0,17.7296,17.7384,17.6945,17.7033,38359.0
2021-09-01 15:30:00,20.17,20.22,20.16,20.17,82072.0,17.7033,17.7472,17.6945,17.7033,82072.0
2021-09-02 09:30:00,20.26,20.4,20.25,20.36,183683.0,17.7823,17.9051,17.7735,17.87,183683.0
2021-09-02 10:00:00,20.36,20.52,20.36,20.5,149166.0,17.87,18.0105,17.87,17.9929,149166.0
2021-09-02 10:30:00,20.5,20.57,20.49,20.51,65568.0,17.9929,18.0543,17.9841,18.0017,65568.0
2021-09-02 11:00:00,20.51,20.53,20.43,20.45,124311.0,18.0017,18.0192,17.9315,17.949,124311.0
2021-09-02 11:30:00,20.44,20.55,20.41,20.55,64950.0,17.9402,18.0368,17.9139,18.0368,64950.0
2021-09-02 12:00:00,20.55,20.55,20.5,20.51,22663.0,18.0368,18.0368,17.9929,18.0017,22663.0
2021-09-02 12:30:00,20.51,20.53,20.48,20.48,36441.0,18.0017,18.0192,17.9754,17.9754,36441.0
2021-09-02 13:00:00,20.47,20.49,20.42,20.45,32774.0,17.9666,17.9841,17.9227,17.949,32774.0
2021-09-02 13:30:00,20.45,20.47,20.43,20.44,9499.0,17.949,17.9666,17.9315,17.9402,9499.0
2021-09-02 14:00:00,20.44,20.44,20.36,20.37,25309.0,17.9402,17.9402,17.87,17.8788,25309.0
2021-09-02 14:30:00,20.38,20.41,20.37,20.41,28057.0,17.8876,17.9139,17.8788,17.9139,28057.0
2021-09-02 15:00:00,20.41,20.44,20.38,20.43,32809.0,17.9139,17.9402,17.8876,17.9315,32809.0
2021-09-02 15:30:00,20.43,20.43,20.34,20.37,174257.0,17.9315,17.9315,17.8525,17.8788,174257.0
2021-09-03 09:30:00,20.31,20.4,20.25,20.3,187197.0,17.8261,17.9051,17.7735,17.8174,187197.0
2021-09-03 10:00:00,20.28,20.39,20.23,20.29,142454.0,17.7998,17.8964,17.7559,17.8086,142454.0
2021-09-03 10:30:00,20.28,20.3,20.22,20.28,74987.0,17.7998,17.8174,17.7472,17.7998,74987.0
2021-09-03 11:00:00,20.28,20.3,20.19,20.2,76761.0,17.7998,17.8174,17.7208,17.7296,76761.0
2021-09-03 11:30:00,20.2,20.21,20.13,20.19,30690.0,17.7296,17.7384,17.6682,17.7208,30690.0
2021-09-03 12:00:00,20.19,20.19,20.11,20.17,23276.0,17.7208,17.7208,17.6506,17.7033,23276.0
2021-09-03 12:30:00,20.17,20.19,20.14,20.18,19124.0,17.7033,17.7208,17.6769,17.712,19124.0
2021-09-03 13:00:00,20.17,20.2,20.14,20.19,50115.0,17.7033,17.7296,17.6769,17.7208,50115.0
2021-09-03 13:30:00,20.19,20.21,20.17,20.19,28731.0,17.7208,17.7384,17.7033,17.7208,28731.0
2021-09-03 14:00:00,20.19,20.28,20.18,20.26,50009.0,17.7208,17.7998,17.712,17.7823,50009.0
2021-09-03 14:30:00,20.26,20.29,20.25,20.28,19149.0,17.7823,17.8086,17.7735,17.7998,19149.0
2021-09-03 15:00:00,20.28,20.3,20.18,20.19,34514.0,17.7998,17.8174,17.712,17.7208,34514.0
2021-09-03 15:30:00,20.19,20.2,20.14,20.2,144786.0,17.7208,17.7296,17.6769,17.7296,144786.0
2021-09-07 09:30:00,20.04,20.39,20.01,20.25,277899.0,17.5892,17.8964,17.5628,17.7735,277899.0
2021-09-07 10:00:00,20.26,20.35,20.19,20.19,94008.0,17.7823,17.8613,17.7208,17.7208,94008.0
2021-09-07 10:30:00,20.19,20.19,20.13,20.15,51505.0,17.7208,17.7208,17.6682,17.6857,51505.0
2021-09-07 11:00:00,20.14,20.23,20.11,20.21,61388.0,17.6769,17.7559,17.6506,17.7384,61388.0
2021-09-07 11:30:00,20.21,20.25,20.11,20.11,42418.0,17.7384,17.7735,17.6506,17.6506,42418.0
2021-09-07 12:00:00,20.12,20.14,20.1,20.13,54014.0,17.6594,17.6769,17.6418,17.6682,54014.0
2021-09-07 12:30:00,20.13,20.21,20.12,20.19,85697.0,17.6682,17.7384,17.6594,17.7208,85697.0
2021-09-07 13:00:00,20.19,20.22,20.17,20.19,90461.0,17.7208,17.7472,17.7033,17.7208,90461.0
2021-09-07 13:30:00,20.19,20.24,20.17,20.23,72223.0,17.7208,17.7647,17.7033,17.7559,72223.0
2021-09-07 14:00:00,20.23,20.23,20.11,20.11,55122.0,17.7559,17.7559,17.6506,17.6506,55122.0
2021-09-07 14:30:00,20.12,20.15,20.1,20.12,24266.0,17.6594,17.6857,17.6418,17.6594,24266.0
2021-09-07 15:00:00,20.12,20.14,20.09,20.13,65585.0,17.6594,17.6769,17.6331,17.6682,65585.0
2021-09-07 15:30:00,20.13,20.18,20.11,20.13,187613.0,17.6682,17.712,17.6506,17.6682,187613.0
2021-09-08 09:30:00,20.23,20.3,20.2,20.21,295412.0,17.7559,17.8174,17.7296,17.7384,295412.0
2021-09-08 10:00:00,20.2,20.25,20.09,20.1,206562.0,17.7296,17.7735,17.6331,17.6418,206562.0
2021-09-08 10:30:00,20.11,20.11,19.86,19.89,267990.0,17.6506,17.6506,17.4312,17.4575,267990.0
2021-09-08 11:00:00,19.89,19.93,19.85,19.89,95460.0,17.4575,17.4926,17.4224,17.4575,95460.0
2021-09-08 11:30:00,19.88,19.92,19.84,19.88,96533.0,17.4487,17.4838,17.4136,17.4487,96533.0
2021-09-08 12:00:00,19.88,19.97,19.87,19.94,36024.0,17.4487,17.5277,17.44,17.5014,36024.0
2021-09-08 12:30:00,19.94,19.94,19.86,19.87,34050.0,17.5014,17.5014,17.4312,17.44,34050.0
2021-09-08 13:00:00,19.87,19.87,19.78,19.8,35340.0,17.44,17.44,17.361,17.3785,35340.0
2021-09-08 13:30:00,19.8,19.8,19.72,19.74,102735.0,17.3785,17.3785,17.3083,17.3259,102735.0
2021-09-08 14:00:00,19.73,19.78,19.67,19.7,117789.0,17.3171,17.361,17.2644,17.2907,117789.0
2021-09-08 14:30:00,19.69,19.73,19.69,19.7,61000.0,17.282,17.3171,17.282,17.2907,61000.0
2021-09-08 15:00:00,19.7,19.8,19.68,19.69,169481.0,17.2907,17.3785,17.2732,17.282,169481.0
2021-09-08 15:30:00,19.68,19.7,19.58,19.59,350146.0,17.2732,17.2907,17.1854,17.1942,350146.0
2021-09-09 09:30:00,19.67,19.68,19.53,19.64,352566.0,17.2644,17.2732,17.1415,17.2381,352566.0
2021-09-09 10:00:00,19.64,19.77,19.63,19.73,172593.0,17.2381,17.3522,17.2293,17.3171,172593.0
2021-09-09 10:30:00,19.73,19.82,19.72,19.8,140139.0,17.3171,17.3961,17.3083,17.3785,140139.0
2021-09-09 11:00:00,19.8,19.85,19.65,19.66,169643.0,17.3785,17.4224,17.2469,17.2556,169643.0
2021-09-09 11:30:00,19.66,19.69,19.63,19.68,44112.0,17.2556,17.282,17.2293,17.2732,44112.0
2021-09-09 12:00:00,19.68,19.69,19.61,19.67,72901.0,17.2732,17.282,17.2118,17.2644,72901.0
2021-09-09 12:30:00,19.67,19.71,19.65,19.67,68793.0,17.2644,17.2995,17.2469,17.2644,68793.0
2021-09-09 13:00:00,19.68,19.7,19.51,19.55,87123.0,17.2732,17.2907,17.124,17.1591,87123.0
2021-09-09 13:30:00,19.55,19.55,19.47,19.52,52701.0,17.1591,17.1591,17.0889,17.1328,52701.0
2021-09-09 14:00:00,19.52,19.57,19.48,19.54,114532.0,17.1328,17.1766,17.0977,17.1503,114532.0
2021-09-09 14:30:00,19.54,19.59,19.49,19.57,75230.0,17.1503,17.1942,17.1064,17.1766,75230.0
2021-09-09 15:00:00,19.58,19.6,19.54,19.54,40809.0,17.1854,17.203,17.1503,17.1503,40809.0
2021-09-09 15:30:00,19.54,19.71,19.53,19.63,259437.0,17.1503,17.2995,17.1415,17.2293,259437.0
2021-09-10 09:30:00,19.71,19.82,19.68,19.69,231748.0,17.2995,17.3961,17.2732,17.282,231748.0
2021-09-10 10:00:00,19.68,19.76,19.62,19.76,146052.0,17.2732,17.3434,17.2205,17.3434,146052.0
2021-09-10 10:30:00,19.76,19.76,19.61,19.66,130436.0,17.3434,17.3434,17.2118,17.2556,130436.0
2021-09-10 11:00:00,19.65,19.68,19.6,19.64,120023.0,17.2469,17.2732,17.203,17.2381,120023.0
2021-09-10 11:30:00,19.64,19.7,19.57,19.7,234501.0,17.2381,17.2907,17.1766,17.2907,234501.0
2021-09-10 12:00:00,19.69,19.79,19.69,19.78,85557.0,17.282,17.3697,17.282,17.361,85557.0
2021-09-10 12:30:00,19.78,19.81,19.76,19.81,73482.0,17.361,17.3873,17.3434,17.3873,73482.0
2021-09-10 13:00:00,19.81,19.84,19.74,19.75,49128.0,17.3873,17.4136,17.3259,17.3346,49128.0
2021-09-10 13:30:00,19.75,19.75,19.7,19.73,33599.0,17.3346,17.3346,17.2907,17.3171,33599.0
2021-09-10 14:00:00,19.73,19.75,19.67,19.68,25832.0,17.3171,17.3346,17.2644,17.2732,25832.0
2021-09-10 14:30:00,19.67,19.67,19.64,19.67,31251.0,17.2644,17.2644,17.2381,17.2644,31251.0
2021-09-10 15:00:00,19.67,19.67,19.57,19.61,77618.0,17.2644,17.2644,17.1766,17.2118,77618.0
2021-09-10 15:30:00,19.61,19.64,19.51,19.51,358210.0,17.2118,17.2381,17.124,17.124,358210.0
2021-09-13 09:30:00,19.87,20.21,19.86,20.09,444034.0,17.44,17.7384,17.4312,17.6331,444034.0
2021-09-13 10:00:00,20.09,20.22,20.01,20.15,363151.0,17.6331,17.7472,17.5628,17.6857,363151.0
2021-09-13 10:30:00,20.14,20.27,20.11,20.23,256187.0,17.6769,17.791,17.6506,17.7559,256187.0
2021-09-13 11:00:00,20.23,20.25,20.12,20.25,205893.0,17.7559,17.7735,17.6594,17.7735,205893.0
2021-09-13 11:30:00,20.24,20.36,20.23,20.35,190330.0,17.7647,17.87,17.7559,17.8613,190330.0
2021-09-13 12:00:00,20.35,20.41,20.3,20.35,122657.0,17.8613,17.9139,17.8174,17.8613,122657.0
2021-09-13 12:30:00,20.35,20.35,20.22,20.28,135701.0,17.8613,17.8613,17.7472,17.7998,135701.0
2021-09-13 13:00:00,20.28,20.32,20.22,20.23,75814.0,17.7998,17.8349,17.7472,17.7559,75814.0
2021-09-13 13:30:00,20.24,20.28,20.21,20.28,44115.0,17.7647,17.7998,17.7384,17.7998,44115.0
2021-09-13 14:00:00,20.27,20.3,20.14,20.19,124880.0,17.791,17.8174,17.6769,17.7208,124880.0
2021-09-13 14:30:00,20.19,20.22,20.15,20.19,62827.0,17.7208,17.7472,17.6857,17.7208,62827.0
2021-09-13 15:00:00,20.19,20.2,20.08,20.19,131409.0,17.7208,17.7296,17.6243,17.7208,131409.0
2021-09-13 15:30:00,20.19,20.29,20.16,20.28,230998.0,17.7208,17.8086,17.6945,17.7998,230998.0
2021-09-14 09:30:00,20.44,20.46,20.31,20.32,212688.0,17.9402,17.9578,17.8261,17.8349,212688.0
2021-09-14 10:00:00,20.33,20.34,20.22,20.25,129995.0,17.8437,17.8525,17.7472,17.7735,129995.0
2021-09-14 10:30:00,20.25,20.26,20.17,20.19,177026.0,17.7735,17.7823,17.7033,17.7208,177026.0
2021-09-14 11:00:00,20.18,20.24,20.17,20.18,90915.0,17.712,17.7647,17.7033,17.712,90915.0
2021-09-14 11:30:00,20.19,20.22,20.15,20.2,60914.0,17.7208,17.7472,17.6857,17.7296,60914.0
2021-09-14 12:00:00,20.2,20.25,20.2,20.24,35567.0,17.7296,17.7735,17.7296,17.7647,35567.0
2021-09-14 12:30:00,20.24,20.27,20.22,20.25,53698.0,17.7647,17.791,17.7472,17.7735,53698.0
2021-09-14 13:00:00,20.25,20.25,20.16,20.21,52718.0,17.7735,17.7735,17.6945,17.7384,52718.0
2021-09-14 13:30:00,20.2,20.24,20.18,20.23,19128.0,17.7296,17.7647,17.712,17.7559,19128.0
2021-09-14 14:00:00,20.22,20.23,20.13,20.14,59522.0,17.7472,17.7559,17.6682,17.6769,59522.0
2021-09-14 14:30:00,20.13,20.15,20.09,20.1,62086.0,17.6682,17.6857,17.6331,17.6418,62086.0
2021-09-14 15:00:00,20.1,20.11,20.04,20.05,49492.0,17.6418,17.6506,17.5892,17.5979,49492.0
2021-09-14 15:30:00,20.05,20.12,20.02,20.12,243782.0,17.5979,17.6594,17.5716,17.6594,243782.0
2021-09-15 09:30:00,20.33,20.8,20.31,20.72,362032.0,17.8437,18.2562,17.8261,18.186,362032.0
2021-09-15 10:00:00,20.73,20.77,20.65,20.68,124581.0,18.1948,18.2299,18.1246,18.1509,124581.0
2021-09-15 10:30:00,20.68,20.73,20.61,20.72,113039.0,18.1509,18.1948,18.0895,18.186,113039.0
2021-09-15 11:00:00,20.71,20.8,20.68,20.77,173006.0,18.1772,18.2562,18.1509,18.2299,173006.0
2021-09-15 11:30:00,20.76,20.89,20.73,20.89,156643.0,18.2211,18.3352,18.1948,18.3352,156643.0
2021-09-15 12:00:00,20.89,20.89,20.72,20.72,59597.0,18.3352,18.3352,18.186,18.186,59597.0
2021-09-15 12:30:00,20.71,20.73,20.67,20.72,47133.0,18.1772,18.1948,18.1421,18.186,47133.0
2021-09-15 13:00:00,20.73,20.73,20.69,20.73,19899.0,18.1948,18.1948,18.1597,18.1948,19899.0
2021-09-15 13:30:00,20.73,20.8,20.71,20.75,78459.0,18.1948,18.2562,18.1772,18.2123,78459.0
2021-09-15 14:00:00,20.75,20.8,20.73,20.78,49991.0,18.2123,18.2562,18.1948,18.2387,49991.0
2021-09-15 14:30:00,20.78,20.8,20.74,20.78,79106.0,18.2387,18.2562,18.2036,18.2387,79106.0
2021-09-15 15:00:00,20.78,20.9,20.76,20.85,237557.0,18.2387,18.344,18.2211,18.3001,237557.0
2021-09-15 15:30:00,20.86,20.99,20.83,20.98,589329.0,18.3089,18.423,18.2826,18.4142,589329.0
2021-09-16 09:30:00,20.72,20.73,20.5,20.53,213507.0,18.186,18.1948,17.9929,18.0192,213507.0
2021-09-16 10:00:00,20.52,20.58,20.47,20.5,285556.0,18.0105,18.0631,17.9666,17.9929,285556.0
2021-09-16 10:30:00,20.51,20.57,20.41,20.45,144955.0,18.0017,18.0543,17.9139,17.949,144955.0
2021-09-16 11:00:00,20.45,20.5,20.38,20.4,84652.0,17.949,17.9929,17.8876,17.9051,84652.0
2021-09-16 11:30:00,20.41,20.43,20.31,20.4,100532.0,17.9139,17.9315,17.8261,17.9051,100532.0
2021-09-16 12:00:00,20.39,20.42,20.35,20.4,38106.0,17.8964,17.9227,17.8613,17.9051,38106.0
2021-09-16 12:30:00,20.39,20.47,20.38,20.46,81672.0,17.8964,17.9666,17.8876,17.9578,81672.0
2021-09-16 13:00:00,20.46,20.47,20.41,20.43,52183.0,17.9578,17.9666,17.9139,17.9315,52183.0
2021-09-16 13:30:00,20.42,20.5,20.38,20.48,90088.0,17.9227,17.9929,17.8876,17.9754,90088.0
2021-09-16 14:00:00,20.48,20.54,20.45,20.47,89714.0,17.9754,18.028,17.949,17.9666,89714.0
2021-09-16 14:30:00,20.46,20.49,20.43,20.48,57535.0,17.9578,17.9841,17.9315,17.9754,57535.0
2021-09-16 15:00:00,20.48,20.53,20.47,20.53,76960.0,17.9754,18.0192,17.9666,18.0192,76960.0
2021-09-16 15:30:00,20.53,20.6,20.52,20.56,253613.0,18.0192,18.0807,18.0105,18.0456,253613.0
2021-09-17 09:30:00,20.21,20.29,19.97,19.98,257668.0,17.7384,17.8086,17.5277,17.5365,257668.0
2021-09-17 10:00:00,19.98,20.01,19.87,19.87,154367.0,17.5365,17.5628,17.44,17.44,154367.0
2021-09-17 10:30:00,19.86,19.89,19.72,19.75,201335.0,17.4312,17.4575,17.3083,17.3346,201335.0
2021-09-17 11:00:00,19.75,19.76,19.66,19.67,104826.0,17.3346,17.3434,17.2556,17.2644,104826.0
2021-09-17 11:30:00,19.66,19.71,19.62,19.67,127865.0,17.2556,17.2995,17.2205,17.2644,127865.0
2021-09-17 12:00:00,19.67,19.67,19.61,19.64,46420.0,17.2644,17.2644,17.2118,17.2381,46420.0
2021-09-17 12:30:00,19.64,19.68,19.57,19.57,58990.0,17.2381,17.2732,17.1766,17.1766,58990.0
2021-09-17 13:00:00,19.58,19.59,19.54,19.57,71107.0,17.1854,17.1942,17.1503,17.1766,71107.0
2021-09-17 13:30:00,19.57,19.63,19.55,19.59,66075.0,17.1766,17.2293,17.1591,17.1942,66075.0
2021-09-17 14:00:00,19.59,19.66,19.58,19.6,60532.0,17.1942,17.2556,17.1854,17.203,60532.0
2021-09-17 14:30:00,19.6,19.67,19.56,19.64,56421.0,17.203,17.2644,17.1679,17.2381,56421.0
2021-09-17 15:00:00,19.64,19.67,19.58,19.62,153097.0,17.2381,17.2644,17.1854,17.2205,153097.0
2021-09-17 15:30:00,19.62,19.66,19.55,19.56,467502.0,17.2205,17.2556,17.1591,17.1679,467502.0
2021-09-20 09:30:00,19.11,19.28,18.92,19.17,315108.0,16.7729,16.9221,16.6061,16.8256,315108.0
2021-09-20 10:00:00,19.17,19.21,18.97,19.0,147877.0,16.8256,16.8607,16.65,16.6764,147877.0
2021-09-20 10:30:00,18.99,19.1,18.95,19.05,83096.0,16.6676,16.7641,16.6325,16.7202,83096.0
2021-09-20 11:00:00,19.04,19.05,18.96,18.99,105375.0,16.7115,16.7202,16.6412,16.6676,105375.0
2021-09-20 11:30:00,18.99,19.0,18.92,18.96,107255.0,16.6676,16.6764,16.6061,16.6412,107255.0
2021-09-20 12:00:00,18.96,18.96,18.88,18.94,146425.0,16.6412,16.6412,16.571,16.6237,146425.0
2021-09-20 12:30:00,18.94,18.97,18.84,18.85,120536.0,16.6237,16.65,16.5359,16.5447,120536.0
2021-09-20 13:00:00,18.85,18.96,18.85,18.95,161900.0,16.5447,16.6412,16.5447,16.6325,161900.0
2021-09-20 13:30:00,18.94,18.98,18.9,18.97,58661.0,16.6237,16.6588,16.5886,16.65,58661.0
2021-09-20 14:00:00,18.97,18.99,18.84,18.87,181022.0,16.65,16.6676,16.5359,16.5623,181022.0
2021-09-20 14:30:00,18.86,18.9,18.79,18.88,74839.0,16.5535,16.5886,16.492,16.571,74839.0
2021-09-20 15:00:00,18.88,19.01,18.86,19.01,168264.0,16.571,16.6851,16.5535,16.6851,168264.0
2021-09-20 15:30:00,19.01,19.11,18.98,19.08,448789.0,16.6851,16.7729,16.6588,16.7466,448789.0
2021-09-21 09:30:00,19.23,19.32,19.0,19.08,276008.0,16.8782,16.9572,16.6764,16.7466,276008.0
2021-09-21 10:00:00,19.09,19.09,18.88,18.92,142831.0,16.7553,16.7553,16.571,16.6061,142831.0
2021-09-21 10:30:00,18.92,18.96,18.81,18.87,107370.0,16.6061,16.6412,16.5096,16.5623,107370.0
2021-09-21 11:00:00,18.87,18.93,18.83,18.84,107327.0,16.5623,16.6149,16.5271,16.5359,107327.0
2021-09-21 11:30:00,18.84,18.94,18.84,18.91,56469.0,16.5359,16.6237,16.5359,16.5974,56469.0
2021-09-21 12:00:00,18.92,19.07,18.92,19.04,78130.0,16.6061,16.7378,16.6061,16.7115,78130.0
2021-09-21 12:30:00,19.03,19.08,18.98,19.05,45568.0,16.7027,16.7466,16.6588,16.7202,45568.0
2021-09-21 13:00:00,19.06,19.06,18.98,19.01,38439.0,16.729,16.729,16.6588,16.6851,38439.0
2021-09-21 13:30:00,19.0,19.05,18.96,18.97,48554.0,16.6764,16.7202,16.6412,16.65,48554.0
2021-09-21 14:00:00,18.98,19.04,18.96,18.96,41240.0,16.6588,16.7115,16.6412,16.6412,41240.0
2021-09-21 14:30:00,18.96,19.04,18.96,18.98,65425.0,16.6412,16.7115,16.6412,16.6588,65425.0
2021-09-21 15:00:00,18.99,19.12,18.98,19.09,98007.0,16.6676,16.7817,16.6588,16.7553,98007.0
2021-09-21 15:30:00,19.09,19.09,18.97,18.98,169956.0,16.7553,16.7553,16.65,16.6588,169956.0
2021-09-22 09:30:00,19.75,19.99,19.73,19.97,195147.0,17.3346,17.5453,17.3171,17.5277,195147.0
2021-09-22 10:00:00,19.96,19.97,19.82,19.83,132782.0,17.519,17.5277,17.3961,17.4048,132782.0
2021-09-22 10:30:00,19.84,19.87,19.75,19.87,128841.0,17.4136,17.44,17.3346,17.44,128841.0
2021-09-22 11:00:00,19.87,19.91,19.84,19.89,376381.0,17.44,17.4751,17.4136,17.4575,376381.0
2021-09-22 11:30:00,19.9,19.98,19.9,19.93,187921.0,17.4663,17.5365,17.4663,17.4926,187921.0
2021-09-22 12:00:00,19.91,19.94,19.87,19.93,23215.0,17.4751,17.5014,17.44,17.4926,23215.0
2021-09-22 12:30:00,19.94,19.96,19.89,19.9,27806.0,17.5014,17.519,17.4575,17.4663,27806.0
2021-09-22 13:00:00,19.9,19.92,19.86,19.86,26084.0,17.4663,17.4838,17.4312,17.4312,26084.0
2021-09-22 13:30:00,19.86,19.88,19.84,19.87,26745.0,17.4312,17.4487,17.4136,17.44,26745.0
2021-09-22 14:00:00,19.86,19.99,19.83,19.96,56945.0,17.4312,17.5453,17.4048,17.519,56945.0
2021-09-22 14:30:00,19.96,20.01,19.79,19.86,169128.0,17.519,17.5628,17.3697,17.4312,169128.0
2021-09-22 15:00:00,19.85,19.9,19.81,19.86,52194.0,17.4224,17.4663,17.3873,17.4312,52194.0
2021-09-22 15:30:00,19.86,19.87,19.65,19.66,156606.0,17.4312,17.44,17.2469,17.2556,156606.0
2021-09-23 09:30:00,19.73,19.87,19.62,19.84,217423.0,17.3171,17.44,17.2205,17.4136,217423.0
2021-09-23 10:00:00,19.85,19.92,19.83,19.9,91798.0,17.4224,17.4838,17.4048,17.4663,91798.0
2021-09-23 10:30:00,19.9,20.01,19.89,20.0,156800.0,17.4663,17.5628,17.4575,17.5541,156800.0
2021-09-23 11:00:00,20.0,20.12,19.99,20.11,178004.0,17.5541,17.6594,17.5453,17.6506,178004.0
2021-09-23 11:30:00,20.1,20.18,20.09,20.16,96006.0,17.6418,17.712,17.6331,17.6945,96006.0
2021-09-23 12:00:00,20.15,20.28,20.12,20.27,125009.0,17.6857,17.7998,17.6594,17.791,125009.0
2021-09-23 12:30:00,20.27,20.27,20.2,20.22,57255.0,17.791,17.791,17.7296,17.7472,57255.0
2021-09-23 13:00:00,20.23,20.27,20.2,20.27,74011.0,17.7559,17.791,17.7296,17.791,74011.0
2021-09-23 13:30:00,20.27,20.27,20.23,20.25,41609.0,17.791,17.791,17.7559,17.7735,41609.0
2021-09-23 14:00:00,20.24,20.25,20.17,20.19,45981.0,17.7647,17.7735,17.7033,17.7208,45981.0
2021-09-23 14:30:00,20.19,20.21,20.14,20.16,49003.0,17.7208,17.7384,17.6769,17.6945,49003.0
2021-09-23 15:00:00,20.16,20.19,20.15,20.16,57908.0,17.6945,17.7208,17.6857,17.6945,57908.0
2021-09-23 15:30:00,20.16,20.24,20.15,20.2,238137.0,17.6945,17.7647,17.6857,17.7296,238137.0
2021-09-24 09:30:00,20.13,20.29,20.1,20.27,154546.0,17.6682,17.8086,17.6418,17.791,154546.0
2021-09-24 10:00:00,20.27,20.29,20.19,20.27,71738.0,17.791,17.8086,17.7208,17.791,71738.0
2021-09-24 10:30:00,20.27,20.29,20.21,20.26,47434.0,17.791,17.8086,17.7384,17.7823,47434.0
2021-09-24 11:00:00,20.26,20.26,20.19,20.2,39176.0,17.7823,17.7823,17.7208,17.7296,39176.0
2021-09-24 11:30:00,20.19,20.2,20.16,20.2,10066.0,17.7208,17.7296,17.6945,17.7296,10066.0
2021-09-24 12:00:00,20.19,20.2,20.17,20.17,21501.0,17.7208,17.7296,17.7033,17.7033,21501.0
2021-09-24 12:30:00,20.19,20.23,20.19,20.2,30455.0,17.7208,17.7559,17.7208,17.7296,30455.0
2021-09-24 13:00:00,20.19,20.24,20.17,20.24,61620.0,17.7208,17.7647,17.7033,17.7647,61620.0
2021-09-24 13:30:00,20.24,20.25,20.2,20.2,39034.0,17.7647,17.7735,17.7296,17.7296,39034.0
2021-09-24 14:00:00,20.2,20.22,20.18,20.2,31307.0,17.7296,17.7472,17.712,17.7296,31307.0
2021-09-24 14:30:00,20.2,20.22,20.16,20.21,35456.0,17.7296,17.7472,17.6945,17.7384,35456.0
2021-09-24 15:00:00,20.22,20.24,20.16,20.18,57121.0,17.7472,17.7647,17.6945,17.712,57121.0
2021-09-24 15:30:00,20.18,20.25,20.16,20.17,134211.0,17.712,17.7735,17.6945,17.7033,134211.0
2021-09-27 09:30:00,20.5,20.9,20.47,20.87,389995.0,17.9929,18.344,17.9666,18.3177,389995.0
2021-09-27 10:00:00,20.86,20.92,20.73,20.9,195427.0,18.3089,18.3615,18.1948,18.344,195427.0
2021-09-27 10:30:00,20.89,20.93,20.83,20.86,106818.0,18.3352,18.3703,18.2826,18.3089,106818.0
2021-09-27 11:00:00,20.86,20.9,20.83,20.87,87303.0,18.3089,18.344,18.2826,18.3177,87303.0
2021-09-27 11:30:00,20.86,20.92,20.84,20.91,55687.0,18.3089,18.3615,18.2913,18.3528,55687.0
2021-09-27 12:00:00,20.9,20.93,20.86,20.91,52352.0,18.344,18.3703,18.3089,18.3528,52352.0
2021-09-27 12:30:00,20.92,20.93,20.83,20.85,88291.0,18.3615,18.3703,18.2826,18.3001,88291.0
2021-09-27 13:00:00,20.85,20.88,20.82,20.84,61183.0,18.3001,18.3264,18.2738,18.2913,61183.0
2021-09-27 13:30:00,20.84,20.86,20.8,20.84,41095.0,18.2913,18.3089,18.2562,18.2913,41095.0
2021-09-27 14:00:00,20.85,20.88,20.82,20.88,56094.0,18.3001,18.3264,18.2738,18.3264,56094.0
2021-09-27 14:30:00,20.88,20.88,20.83,20.85,91154.0,18.3264,18.3264,18.2826,18.3001,91154.0
2021-09-27 15:00:00,20.85,20.91,20.84,20.88,61407.0,18.3001,18.3528,18.2913,18.3264,61407.0
2021-09-27 15:30:00,20.88,20.94,20.82,20.85,170607.0,18.3264,18.3791,18.2738,18.3001,170607.0
2021-09-28 09:30:00,21.04,21.24,20.99,21.08,405578.0,18.4669,18.6424,18.423,18.502,405578.0
2021-09-28 10:00:00,21.07,21.07,20.8,20.83,324826.0,18.4932,18.4932,18.2562,18.2826,324826.0
2021-09-28 10:30:00,20.83,20.93,20.77,20.85,304516.0,18.2826,18.3703,18.2299,18.3001,304516.0
2021-09-28 11:00:00,20.85,20.85,20.68,20.74,179904.0,18.3001,18.3001,18.1509,18.2036,179904.0
2021-09-28 11:30:00,20.74,20.75,20.62,20.63,78287.0,18.2036,18.2123,18.0982,18.107,78287.0
2021-09-28 12:00:00,20.64,20.73,20.62,20.71,41402.0,18.1158,18.1948,18.0982,18.1772,41402.0
2021-09-28 12:30:00,20.71,20.72,20.66,20.67,30387.0,18.1772,18.186,18.1333,18.1421,30387.0
2021-09-28 13:00:00,20.69,20.8,20.67,20.76,48640.0,18.1597,18.2562,18.1421,18.2211,48640.0
2021-09-28 13:30:00,20.76,20.77,20.65,20.67,33621.0,18.2211,18.2299,18.1246,18.1421,33621.0
2021-09-28 14:00:00,20.67,20.7,20.59,20.69,51546.0,18.1421,18.1685,18.0719,18.1597,51546.0
2021-09-28 14:30:00,20.69,20.74,20.63,20.71,59338.0,18.1597,18.2036,18.107,18.1772,59338.0
2021-09-28 15:00:00,20.72,20.74,20.65,20.65,91858.0,18.186,18.2036,18.1246,18.1246,91858.0
2021-09-28 15:30:00,20.64,20.66,20.58,20.62,192475.0,18.1158,18.1333,18.0631,18.0982,192475.0
2021-09-29 09:30:00,20.74,20.75,20.42,20.6,248975.0,18.2036,18.2123,17.9227,18.0807,248975.0
2021-09-29 10:00:00,20.6,20.75,20.54,20.68,222422.0,18.0807,18.2123,18.028,18.1509,222422.0
2021-09-29 10:30:00,20.68,20.77,20.6,20.73,113263.0,18.1509,18.2299,18.0807,18.1948,113263.0
2021-09-29 11:00:00,20.74,20.77,20.71,20.74,45918.0,18.2036,18.2299,18.1772,18.2036,45918.0
2021-09-29 11:30:00,20.74,20.76,20.61,20.64,64070.0,18.2036,18.2211,18.0895,18.1158,64070.0
2021-09-29 12:00:00,20.65,20.67,20.6,20.62,49709.0,18.1246,18.1421,18.0807,18.0982,49709.0
2021-09-29 12:30:00,20.62,20.69,20.61,20.65,41690.0,18.0982,18.1597,18.0895,18.1246,41690.0
2021-09-29 13:00:00,20.65,20.7,20.63,20.69,51666.0,18.1246,18.1685,18.107,18.1597,51666.0
2021-09-29 13:30:00,20.68,20.68,20.63,20.68,50402.0,18.1509,18.1509,18.107,18.1509,50402.0
2021-09-29 14:00:00,20.68,20.79,20.66,20.73,161340.0,18.1509,18.2474,18.1333,18.1948,161340.0
2021-09-29 14:30:00,20.74,20.78,20.71,20.78,61767.0,18.2036,18.2387,18.1772,18.2387,61767.0
2021-09-29 15:00:00,20.77,20.8,20.75,20.77,60290.0,18.2299,18.2562,18.2123,18.2299,60290.0
2021-09-29 15:30:00,20.77,20.79,20.69,20.71,230121.0,18.2299,18.2474,18.1597,18.1772,230121.0
2021-09-30 09:30:00,20.97,20.99,20.84,20.86,251873.0,18.4054,18.423,18.2913,18.3089,251873.0
2021-09-30 10:00:00,20.87,20.9,20.78,20.82,256544.0,18.3177,18.344,18.2387,18.2738,256544.0
2021-09-30 10:30:00,20.81,20.87,20.71,20.74,195648.0,18.265,18.3177,18.1772,18.2036,195648.0
2021-09-30 11:00:00,20.73,21.12,20.73,21.11,253301.0,18.1948,18.5371,18.1948,18.5283,253301.0
2021-09-30 11:30:00,21.1,21.12,20.93,21.01,111346.0,18.5195,18.5371,18.3703,18.4405,111346.0
2021-09-30 12:00:00,21.01,21.04,20.93,20.96,132192.0,18.4405,18.4669,18.3703,18.3967,132192.0
2021-09-30 12:30:00,20.96,21.11,20.94,21.07,252892.0,18.3967,18.5283,18.3791,18.4932,252892.0
2021-09-30 13:00:00,21.07,21.16,20.93,20.94,215351.0,18.4932,18.5722,18.3703,18.3791,215351.0
2021-09-30 13:30:00,20.94,21.08,20.92,21.08,191454.0,18.3791,18.502,18.3615,18.502,191454.0
2021-09-30 14:00:00,21.09,21.15,21.05,21.08,170025.0,18.5108,18.5634,18.4756,18.502,170025.0
2021-09-30 14:30:00,21.07,21.18,21.07,21.11,149978.0,18.4932,18.5897,18.4932,18.5283,149978.0
2021-09-30 15:00:00,21.09,21.2,21.05,21.18,207196.0,18.5108,18.6073,18.4756,18.5897,207196.0
2021-09-30 15:30:00,21.17,21.22,21.1,21.12,506466.0,18.581,18.6249,18.5195,18.5371,506466.0
2021-10-01 09:30:00,21.05,21.26,21.04,21.12,322713.0,18.4756,18.66,18.4669,18.5371,322713.0
2021-10-01 10:00:00,21.13,21.3,21.02,21.09,243099.0,18.5459,18.6951,18.4493,18.5108,243099.0
2021-10-01 10:30:00,21.06,21.1,20.92,20.98,124125.0,18.4844,18.5195,18.3615,18.4142,124125.0
2021-10-01 11:00:00,20.99,21.06,20.94,21.0,119909.0,18.423,18.4844,18.3791,18.4318,119909.0
2021-10-01 11:30:00,21.01,21.09,21.01,21.04,91293.0,18.4405,18.5108,18.4405,18.4669,91293.0
2021-10-01 12:00:00,21.04,21.1,20.98,21.09,86512.0,18.4669,18.5195,18.4142,18.5108,86512.0
2021-10-01 12:30:00,21.09,21.16,21.09,21.16,82432.0,18.5108,18.5722,18.5108,18.5722,82432.0
2021-10-01 13:00:00,21.16,21.28,21.14,21.28,79192.0,18.5722,18.6775,18.5546,18.6775,79192.0
2021-10-01 13:30:00,21.28,21.37,21.26,21.35,94983.0,18.6775,18.7565,18.66,18.739,94983.0
2021-10-01 14:00:00,21.35,21.44,21.34,21.43,102660.0,18.739,18.818,18.7302,18.8092,102660.0
2021-10-01 14:30:00,21.42,21.43,21.3,21.37,66473.0,18.8004,18.8092,18.6951,18.7565,66473.0
2021-10-01 15:00:00,21.38,21.4,21.33,21.38,60155.0,18.7653,18.7828,18.7214,18.7653,60155.0
2021-10-01 15:30:00,21.37,21.43,21.34,21.42,310829.0,18.7565,18.8092,18.7302,18.8004,310829.0
2021-10-04 09:30:00,21.55,21.88,21.53,21.87,385859.0,18.9145,19.2041,18.8969,19.1954,385859.0
2021-10-04 10:00:00,21.86,21.99,21.79,21.84,357300.0,19.1866,19.3007,19.1251,19.169,357300.0
2021-10-04 10:30:00,21.84,21.89,21.67,21.83,247224.0,19.169,19.2129,19.0198,19.1603,247224.0
2021-10-04 11:00:00,21.83,21.83,21.7,21.72,186560.0,19.1603,19.1603,19.0462,19.0637,186560.0
2021-10-04 11:30:00,21.72,21.8,21.67,21.8,144513.0,19.0637,19.1339,19.0198,19.1339,144513.0
2021-10-04 12:00:00,21.79,21.8,21.65,21.7,83680.0,19.1251,19.1339,19.0023,19.0462,83680.0
2021-10-04 12:30:00,21.7,21.73,21.6,21.68,145273.0,19.0462,19.0725,18.9584,19.0286,145273.0
2021-10-04 13:00:00,21.68,21.77,21.66,21.67,78716.0,19.0286,19.1076,19.011,19.0198,78716.0
2021-10-04 13:30:00,21.67,21.7,21.64,21.68,88979.0,19.0198,19.0462,18.9935,19.0286,88979.0
2021-10-04 14:00:00,21.69,21.72,21.61,21.64,137452.0,19.0374,19.0637,18.9672,18.9935,137452.0
2021-10-04 14:30:00,21.64,21.7,21.61,21.67,147943.0,18.9935,19.0462,18.9672,19.0198,147943.0
2021-10-04 15:00:00,21.68,21.71,21.63,21.64,193853.0,19.0286,19.0549,18.9847,18.9935,193853.0
2021-10-04 15:30:00,21.65,21.74,21.61,21.61,490095.0,19.0023,19.0813,18.9672,18.9672,490095.0
2021-10-05 09:30:00,21.73,21.82,21.58,21.78,258564.0,19.0725,19.1515,18.9408,19.1164,258564.0
2021-10-05 10:00:00,21.78,21.91,21.74,21.91,199828.0,19.1164,19.2305,19.0813,19.2305,199828.0
2021-10-05 10:30:00,21.91,21.99,21.88,21.92,224910.0,19.2305,19.3007,19.2041,19.2392,224910.0
2021-10-05 11:00:00,21.92,21.93,21.87,21.88,113300.0,19.2392,19.248,19.1954,19.2041,113300.0
2021-10-05 11:30:00,21.88,21.93,21.8,21.84,107132.0,19.2041,19.248,19.1339,19.169,107132.0
2021-10-05 12:00:00,21.84,21.86,21.58,21.63,148515.0,19.169,19.1866,18.9408,18.9847,148515.0
2021-10-05 12:30:00,21.63,21.73,21.6,21.73,44560.0,18.9847,19.0725,18.9584,19.0725,44560.0
2021-10-05 13:00:00,21.72,21.75,21.69,21.7,53369.0,19.0637,19.09,19.0374,19.0462,53369.0
2021-10-05 13:30:00,21.69,21.73,21.66,21.7,36652.0,19.0374,19.0725,19.011,19.0462,36652.0
2021-10-05 14:00:00,21.71,21.75,21.67,21.73,39089.0,19.0549,19.09,19.0198,19.0725,39089.0
2021-10-05 14:30:00,21.73,21.82,21.72,21.81,23544.0,19.0725,19.1515,19.0637,19.1427,23544.0
2021-10-05 15:00:00,21.8,21.84,21.76,21.77,40595.0,19.1339,19.169,19.0988,19.1076,40595.0
2021-10-05 15:30:00,21.77,21.83,21.74,21.76,114396.0,19.1076,19.1603,19.0813,19.0988,114396.0
2021-10-06 09:30:00,21.32,21.42,20.98,21.0,351694.0,18.7126,18.8004,18.4142,18.4318,351694.0
2021-10-06 10:00:00,21.0,21.04,20.9,20.95,281983.0,18.4318,18.4669,18.344,18.3879,281983.0
2021-10-06 10:30:00,20.95,21.04,20.87,20.9,215200.0,18.3879,18.4669,18.3177,18.344,215200.0
2021-10-06 11:00:00,20.91,21.01,20.84,20.86,221342.0,18.3528,18.4405,18.2913,18.3089,221342.0
2021-10-06 11:30:00,20.86,20.98,20.78,20.97,88337.0,18.3089,18.4142,18.2387,18.4054,88337.0
2021-10-06 12:00:00,20.96,20.97,20.8,20.86,94741.0,18.3967,18.4054,18.2562,18.3089,94741.0
2021-10-06 12:30:00,20.86,20.94,20.85,20.91,74059.0,18.3089,18.3791,18.3001,18.3528,74059.0
2021-10-06 13:00:00,20.9,20.9,20.82,20.87,46379.0,18.344,18.344,18.2738,18.3177,46379.0
2021-10-06 13:30:00,20.88,20.98,20.88,20.97,92274.0,18.3264,18.4142,18.3264,18.4054,92274.0
2021-10-06 14:00:00,20.99,21.09,20.98,21.08,127575.0,18.423,18.5108,18.4142,18.502,127575.0
2021-10-06 14:30:00,21.08,21.08,21.02,21.04,59140.0,18.502,18.502,18.4493,18.4669,59140.0
2021-10-06 15:00:00,21.03,21.07,21.0,21.01,66787.0,18.4581,18.4932,18.4318,18.4405,66787.0
2021-10-06 15:30:00,21.01,21.04,20.94,21.04,189028.0,18.4405,18.4669,18.3791,18.4669,189028.0
2021-10-07 09:30:00,20.96,21.09,20.89,21.02,250823.0,18.3967,18.5108,18.3352,18.4493,250823.0
2021-10-07 10:00:00,21.0,21.09,20.88,21.08,217693.0,18.4318,18.5108,18.3264,18.502,217693.0
2021-10-07 10:30:00,21.07,21.13,21.01,21.1,128020.0,18.4932,18.5459,18.4405,18.5195,128020.0
2021-10-07 11:00:00,21.11,21.23,21.09,21.23,143418.0,18.5283,18.6336,18.5108,18.6336,143418.0
2021-10-07 11:30:00,21.23,21.25,21.2,21.23,55493.0,18.6336,18.6512,18.6073,18.6336,55493.0
2021-10-07 12:00:00,21.24,21.26,21.2,21.22,38813.0,18.6424,18.66,18.6073,18.6249,38813.0
2021-10-07 12:30:00,21.23,21.23,21.16,21.18,28348.0,18.6336,18.6336,18.5722,18.5897,28348.0
2021-10-07 13:00:00,21.19,21.26,21.16,21.26,30778.0,18.5985,18.66,18.5722,18.66,30778.0
2021-10-07 13:30:00,21.27,21.28,21.24,21.25,67647.0,18.6687,18.6775,18.6424,18.6512,67647.0
2021-10-07 14:00:00,21.25,21.27,21.2,21.21,60123.0,18.6512,18.6687,18.6073,18.6161,60123.0
2021-10-07 14:30:00,21.21,21.23,21.16,21.21,52486.0,18.6161,18.6336,18.5722,18.6161,52486.0
2021-10-07 15:00:00,21.2,21.31,21.2,21.25,56593.0,18.6073,18.7038,18.6073,18.6512,56593.0
2021-10-07 15:30:00,21.26,21.29,21.16,21.2,150239.0,18.66,18.6863,18.5722,18.6073,150239.0
2021-10-08 09:30:00,21.75,21.92,21.75,21.89,222912.0,19.09,19.2392,19.09,19.2129,222912.0
2021-10-08 10:00:00,21.89,22.06,21.89,22.06,208361.0,19.2129,19.3621,19.2129,19.3621,208361.0
2021-10-08 10:30:00,22.07,22.18,22.06,22.08,138665.0,19.3709,19.4675,19.3621,19.3797,138665.0
2021-10-08 11:00:00,22.09,22.24,22.08,22.21,165977.0,19.3885,19.5201,19.3797,19.4938,165977.0
2021-10-08 11:30:00,22.2,22.22,22.14,22.14,66919.0,19.485,19.5026,19.4323,19.4323,66919.0
2021-10-08 12:00:00,22.14,22.14,22.05,22.07,49860.0,19.4323,19.4323,19.3533,19.3709,49860.0
2021-10-08 12:30:00,22.07,22.15,22.03,22.14,41954.0,19.3709,19.4411,19.3358,19.4323,41954.0
2021-10-08 13:00:00,22.14,22.17,22.07,22.08,38815.0,19.4323,19.4587,19.3709,19.3797,38815.0
2021-10-08 13:30:00,22.09,22.15,22.07,22.14,46510.0,19.3885,19.4411,19.3709,19.4323,46510.0
2021-10-08 14:00:00,22.14,22.18,22.13,22.16,63604.0,19.4323,19.4675,19.4236,19.4499,63604.0
2021-10-08 14:30:00,22.16,22.17,22.12,22.17,41638.0,19.4499,19.4587,19.4148,19.4587,41638.0
2021-10-08 15:00:00,22.17,22.25,22.14,22.25,105071.0,19.4587,19.5289,19.4323,19.5289,105071.0
2021-10-08 15:30:00,22.25,22.3,22.2,22.2,394143.0,19.5289,19.5728,19.485,19.485,394143.0
2021-10-11 09:30:00,22.42,22.67,22.3,22.64,379778.0,19.6781,19.8975,19.5728,19.8712,379778.0
2021-10-11 10:00:00,22.65,22.78,22.63,22.76,260391.0,19.88,19.9941,19.8624,19.9765,260391.0
2021-10-11 10:30:00,22.76,22.79,22.68,22.71,182347.0,19.9765,20.0028,19.9063,19.9326,182347.0
2021-10-11 11:00:00,22.71,22.72,22.64,22.68,96719.0,19.9326,19.9414,19.8712,19.9063,96719.0
2021-10-11 11:30:00,22.68,22.74,22.62,22.64,100920.0,19.9063,19.959,19.8536,19.8712,100920.0
2021-10-11 12:00:00,22.64,22.64,22.47,22.48,85175.0,19.8712,19.8712,19.722,19.7308,85175.0
2021-10-11 12:30:00,22.49,22.51,22.39,22.39,80621.0,19.7395,19.7571,19.6518,19.6518,80621.0
2021-10-11 13:00:00,22.39,22.44,22.32,22.35,83283.0,19.6518,19.6957,19.5903,19.6167,83283.0
2021-10-11 13:30:00,22.35,22.44,22.34,22.42,116718.0,19.6167,19.6957,19.6079,19.6781,116718.0
2021-10-11 14:00:00,22.41,22.43,22.35,22.36,52124.0,19.6693,19.6869,19.6167,19.6254,52124.0
2021-10-11 14:30:00,22.36,22.44,22.33,22.43,48904.0,19.6254,19.6957,19.5991,19.6869,48904.0
2021-10-11 15:00:00,22.43,22.49,22.41,22.46,91707.0,19.6869,19.7395,19.6693,19.7132,91707.0
2021-10-11 15:30:00,22.46,22.47,22.29,22.35,316674.0,19.7132,19.722,19.564,19.6167,316674.0
2021-10-12 09:30:00,22.34,22.52,22.21,22.42,189644.0,19.6079,19.7659,19.4938,19.6781,189644.0
2021-10-12 10:00:00,22.42,22.43,22.23,22.32,138266.0,19.6781,19.6869,19.5113,19.5903,138266.0
2021-10-12 10:30:00,22.31,22.38,22.27,22.28,101482.0,19.5816,19.643,19.5464,19.5552,101482.0
2021-10-12 11:00:00,22.29,22.34,22.24,22.29,74626.0,19.564,19.6079,19.5201,19.564,74626.0
2021-10-12 11:30:00,22.3,22.32,22.27,22.31,19976.0,19.5728,19.5903,19.5464,19.5816,19976.0
2021-10-12 12:00:00,22.31,22.32,22.22,22.23,21213.0,19.5816,19.5903,19.5026,19.5113,21213.0
2021-10-12 12:30:00,22.23,22.26,22.13,22.18,50663.0,19.5113,19.5377,19.4236,19.4675,50663.0
2021-10-12 13:00:00,22.17,22.2,22.13,22.18,18175.0,19.4587,19.485,19.4236,19.4675,18175.0
2021-10-12 13:30:00,22.17,22.24,22.15,22.22,32786.0,19.4587,19.5201,19.4411,19.5026,32786.0
2021-10-12 14:00:00,22.22,22.3,22.2,22.28,20717.0,19.5026,19.5728,19.485,19.5552,20717.0
2021-10-12 14:30:00,22.28,22.3,22.25,22.28,57201.0,19.5552,19.5728,19.5289,19.5552,57201.0
2021-10-12 15:00:00,22.29,22.3,22.19,22.23,51045.0,19.564,19.5728,19.4762,19.5113,51045.0
2021-10-12 15:30:00,22.22,22.25,22.12,22.25,293768.0,19.5026,19.5289,19.4148,19.5289,293768.0
2021-10-13 09:30:00,21.96,21.96,21.81,21.92,195396.0,19.2744,19.2744,19.1427,19.2392,195396.0
2021-10-13 10:00:00,21.91,22.01,21.82,21.98,204011.0,19.2305,19.3182,19.1515,19.2919,204011.0
2021-10-13 10:30:00,21.96,22.06,21.96,22.04,92717.0,19.2744,19.3621,19.2744,19.3446,92717.0
2021-10-13 11:00:00,22.05,22.1,22.04,22.05,79115.0,19.3533,19.3972,19.3446,19.3533,79115.0
2021-10-13 11:30:00,22.06,22.09,22.0,22.01,35280.0,19.3621,19.3885,19.3095,19.3182,35280.0
2021-10-13 12:00:00,22.02,22.04,21.97,22.0,17136.0,19.327,19.3446,19.2831,19.3095,17136.0
2021-10-13 12:30:00,22.01,22.06,21.99,22.03,25452.0,19.3182,19.3621,19.3007,19.3358,25452.0
2021-10-13 13:00:00,22.04,22.06,22.0,22.04,29656.0,19.3446,19.3621,19.3095,19.3446,29656.0
2021-10-13 13:30:00,22.04,22.08,22.03,22.04,23610.0,19.3446,19.3797,19.3358,19.3446,23610.0
2021-10-13 14:00:00,22.04,22.1,22.04,22.07,42141.0,19.3446,19.3972,19.3446,19.3709,42141.0
2021-10-13 14:30:00,22.07,22.11,22.04,22.1,34687.0,19.3709,19.406,19.3446,19.3972,34687.0
2021-10-13 15:00:00,22.11,22.24,22.1,22.16,90648.0,19.406,19.5201,19.3972,19.4499,90648.0
2021-10-13 15:30:00,22.16,22.2,22.13,22.15,83583.0,19.4499,19.485,19.4236,19.4411,83583.0
2021-10-14 09:30:00,22.4,22.47,22.27,22.36,138517.0,19.6605,19.722,19.5464,19.6254,138517.0
2021-10-14 10:00:00,22.36,22.39,22.25,22.3,78976.0,19.6254,19.6518,19.5289,19.5728,78976.0
2021-10-14 10:30:00,22.3,22.36,22.27,22.3,43962.0,19.5728,19.6254,19.5464,19.5728,43962.0
2021-10-14 11:00:00,22.3,22.3,22.18,22.19,46979.0,19.5728,19.5728,19.4675,19.4762,46979.0
2021-10-14 11:30:00,22.2,22.26,22.17,22.26,24743.0,19.485,19.5377,19.4587,19.5377,24743.0
2021-10-14 12:00:00,22.27,22.27,22.22,22.27,27696.0,19.5464,19.5464,19.5026,19.5464,27696.0
2021-10-14 12:30:00,22.27,22.28,22.22,22.27,27269.0,19.5464,19.5552,19.5026,19.5464,27269.0
2021-10-14 13:00:00,22.28,22.3,22.23,22.3,19231.0,19.5552,19.5728,19.5113,19.5728,19231.0
2021-10-14 13:30:00,22.3,22.34,22.29,22.32,40216.0,19.5728,19.6079,19.564,19.5903,40216.0
2021-10-14 14:00:00,22.31,22.34,22.29,22.33,32886.0,19.5816,19.6079,19.564,19.5991,32886.0
2021-10-14 14:30:00,22.32,22.38,22.32,22.36,19737.0,19.5903,19.643,19.5903,19.6254,19737.0
2021-10-14 15:00:00,22.37,22.42,22.35,22.35,67742.0,19.6342,19.6781,19.6167,19.6167,67742.0
2021-10-14 15:30:00,22.36,22.39,22.34,22.39,155953.0,19.6254,19.6518,19.6079,19.6518,155953.0
2021-10-15 09:30:00,22.91,23.03,22.88,23.02,250210.0,20.1082,20.2135,20.0818,20.2047,250210.0
2021-10-15 10:00:00,23.0,23.03,22.83,22.85,111958.0,20.1872,20.2135,20.038,20.0555,111958.0
2021-10-15 10:30:00,22.85,22.93,22.84,22.88,74115.0,20.0555,20.1257,20.0467,20.0818,74115.0
2021-10-15 11:00:00,22.89,22.94,22.87,22.9,77102.0,20.0906,20.1345,20.0731,20.0994,77102.0
2021-10-15 11:30:00,22.9,22.93,22.89,22.91,29142.0,20.0994,20.1257,20.0906,20.1082,29142.0
2021-10-15 12:00:00,22.9,22.92,22.83,22.86,24635.0,20.0994,20.117,20.038,20.0643,24635.0
2021-10-15 12:30:00,22.87,22.9,22.83,22.89,47032.0,20.0731,20.0994,20.038,20.0906,47032.0
2021-10-15 13:00:00,22.89,22.92,22.86,22.91,31965.0,20.0906,20.117,20.0643,20.1082,31965.0
2021-10-15 13:30:00,22.91,22.97,22.89,22.95,53016.0,20.1082,20.1608,20.0906,20.1433,53016.0
2021-10-15 14:00:00,22.96,22.99,22.95,22.98,39373.0,20.1521,20.1784,20.1433,20.1696,39373.0
2021-10-15 14:30:00,22.98,23.02,22.97,23.02,89250.0,20.1696,20.2047,20.1608,20.2047,89250.0
2021-10-15 15:00:00,23.02,23.03,22.99,23.01,60136.0,20.2047,20.2135,20.1784,20.1959,60136.0
2021-10-15 15:30:00,23.01,23.04,22.92,22.99,253559.0,20.1959,20.2223,20.117,20.1784,253559.0
2021-10-18 09:30:00,22.78,22.82,22.69,22.82,125288.0,19.9941,20.0292,19.9151,20.0292,125288.0
2021-10-18 10:00:00,22.83,22.91,22.8,22.87,74755.0,20.038,20.1082,20.0116,20.0731,74755.0
2021-10-18 10:30:00,22.88,22.89,22.77,22.77,100484.0,20.0818,20.0906,19.9853,19.9853,100484.0
2021-10-18 11:00:00,22.78,22.85,22.74,22.8,70026.0,19.9941,20.0555,19.959,20.0116,70026.0
2021-10-18 11:30:00,22.8,22.91,22.79,22.89,79701.0,20.0116,20.1082,20.0028,20.0906,79701.0
2021-10-18 12:00:00,22.89,22.94,22.88,22.9,50727.0,20.0906,20.1345,20.0818,20.0994,50727.0
2021-10-18 12:30:00,22.89,22.91,22.78,22.78,58398.0,20.0906,20.1082,19.9941,19.9941,58398.0
2021-10-18 13:00:00,22.78,22.84,22.77,22.8,31141.0,19.9941,20.0467,19.9853,20.0116,31141.0
2021-10-18 13:30:00,22.8,22.81,22.73,22.75,50679.0,20.0116,20.0204,19.9502,19.9677,50679.0
2021-10-18 14:00:00,22.75,22.78,22.72,22.77,69148.0,19.9677,19.9941,19.9414,19.9853,69148.0
2021-10-18 14:30:00,22.77,22.77,22.71,22.75,32607.0,19.9853,19.9853,19.9326,19.9677,32607.0
2021-10-18 15:00:00,22.75,22.78,22.71,22.76,49099.0,19.9677,19.9941,19.9326,19.9765,49099.0
2021-10-18 15:30:00,22.76,22.83,22.74,22.82,152972.0,19.9765,20.038,19.959,20.0292,152972.0
2021-10-19 09:30:00,23.11,23.15,23.0,23.08,321295.0,20.2837,20.3188,20.1872,20.2574,321295.0
2021-10-19 10:00:00,23.1,23.19,23.02,23.05,152033.0,20.2749,20.3539,20.2047,20.2311,152033.0
2021-10-19 10:30:00,23.04,23.11,23.01,23.09,55477.0,20.2223,20.2837,20.1959,20.2662,55477.0
2021-10-19 11:00:00,23.09,23.16,23.09,23.15,67723.0,20.2662,20.3276,20.2662,20.3188,67723.0
2021-10-19 11:30:00,23.16,23.22,23.14,23.2,63375.0,20.3276,20.3803,20.31,20.3627,63375.0
2021-10-19 12:00:00,23.19,23.21,23.15,23.18,42461.0,20.3539,20.3715,20.3188,20.3452,42461.0
2021-10-19 12:30:00,23.18,23.26,23.17,23.26,44524.0,20.3452,20.4154,20.3364,20.4154,44524.0
2021-10-19 13:00:00,23.26,23.28,23.21,23.26,51507.0,20.4154,20.4329,20.3715,20.4154,51507.0
2021-10-19 13:30:00,23.26,23.29,23.24,23.27,38720.0,20.4154,20.4417,20.3978,20.4241,38720.0
2021-10-19 14:00:00,23.26,23.26,23.15,23.15,35330.0,20.4154,20.4154,20.3188,20.3188,35330.0
2021-10-19 14:30:00,23.14,23.18,23.09,23.17,41283.0,20.31,20.3452,20.2662,20.3364,41283.0
2021-10-19 15:00:00,23.16,23.19,23.12,23.17,50067.0,20.3276,20.3539,20.2925,20.3364,50067.0
2021-10-19 15:30:00,23.17,23.21,23.12,23.21,101514.0,20.3364,20.3715,20.2925,20.3715,101514.0
2021-10-20 09:30:00,23.24,23.39,23.15,23.39,180952.0,20.3978,20.5295,20.3188,20.5295,180952.0
2021-10-20 10:00:00,23.38,23.56,23.37,23.54,106771.0,20.5207,20.6787,20.5119,20.6611,106771.0
2021-10-20 10:30:00,23.54,23.69,23.54,23.63,106193.0,20.6611,20.7928,20.6611,20.7401,106193.0
2021-10-20 11:00:00,23.63,23.67,23.6,23.61,100189.0,20.7401,20.7752,20.7138,20.7226,100189.0
2021-10-20 11:30:00,23.61,23.61,23.49,23.52,60410.0,20.7226,20.7226,20.6172,20.6436,60410.0
2021-10-20 12:00:00,23.52,23.55,23.5,23.52,84520.0,20.6436,20.6699,20.626,20.6436,84520.0
2021-10-20 12:30:00,23.53,23.55,23.45,23.46,82287.0,20.6523,20.6699,20.5821,20.5909,82287.0
2021-10-20 13:00:00,23.47,23.53,23.45,23.51,62442.0,20.5997,20.6523,20.5821,20.6348,62442.0
2021-10-20 13:30:00,23.51,23.55,23.46,23.51,59377.0,20.6348,20.6699,20.5909,20.6348,59377.0
2021-10-20 14:00:00,23.5,23.57,23.46,23.55,46126.0,20.626,20.6875,20.5909,20.6699,46126.0
2021-10-20 14:30:00,23.55,23.61,23.55,23.61,43751.0,20.6699,20.7226,20.6699,20.7226,43751.0
2021-10-20 15:00:00,23.61,23.63,23.58,23.62,81306.0,20.7226,20.7401,20.6962,20.7313,81306.0
2021-10-20 15:30:00,23.62,23.64,23.56,23.59,212673.0,20.7313,20.7489,20.6787,20.705,212673.0
2021-10-21 09:30:00,23.5,23.58,23.44,23.52,209914.0,20.626,20.6962,20.5734,20.6436,209914.0
2021-10-21 10:00:00,23.52,23.55,23.43,23.45,157242.0,20.6436,20.6699,20.5646,20.5821,157242.0
2021-10-21 10:30:00,23.44,23.47,23.21,23.21,118664.0,20.5734,20.5997,20.3715,20.3715,118664.0
2021-10-21 11:00:00,23.21,23.22,23.04,23.07,238854.0,20.3715,20.3803,20.2223,20.2486,238854.0
2021-10-21 11:30:00,23.07,23.15,23.04,23.1,167239.0,20.2486,20.3188,20.2223,20.2749,167239.0
2021-10-21 12:00:00,23.1,23.12,23.03,23.09,64672.0,20.2749,20.2925,20.2135,20.2662,64672.0
2021-10-21 12:30:00,23.09,23.1,23.01,23.03,37464.0,20.2662,20.2749,20.1959,20.2135,37464.0
2021-10-21 13:00:00,23.03,23.06,22.97,23.0,48212.0,20.2135,20.2398,20.1608,20.1872,48212.0
2021-10-21 13:30:00,22.99,23.0,22.88,22.94,55691.0,20.1784,20.1872,20.0818,20.1345,55691.0
2021-10-21 14:00:00,22.94,23.0,22.94,22.98,63507.0,20.1345,20.1872,20.1345,20.1696,63507.0
2021-10-21 14:30:00,22.98,23.09,22.97,23.05,34564.0,20.1696,20.2662,20.1608,20.2311,34564.0
2021-10-21 15:00:00,23.06,23.11,23.05,23.09,58107.0,20.2398,20.2837,20.2311,20.2662,58107.0
2021-10-21 15:30:00,23.09,23.14,23.06,23.07,272297.0,20.2662,20.31,20.2398,20.2486,272297.0
2021-10-22 09:30:00,22.97,23.1,22.95,22.99,234562.0,20.1608,20.2749,20.1433,20.1784,234562.0
2021-10-22 10:00:00,22.99,23.07,22.9,23.06,154789.0,20.1784,20.2486,20.0994,20.2398,154789.0
2021-10-22 10:30:00,23.06,23.07,22.98,22.99,191653.0,20.2398,20.2486,20.1696,20.1784,191653.0
2021-10-22 11:00:00,22.99,23.1,22.93,22.94,109874.0,20.1784,20.2749,20.1257,20.1345,109874.0
2021-10-22 11:30:00,22.93,22.94,22.79,22.82,77770.0,20.1257,20.1345,20.0028,20.0292,77770.0
2021-10-22 12:00:00,22.82,22.92,22.82,22.92,45435.0,20.0292,20.117,20.0292,20.117,45435.0
2021-10-22 12:30:00,22.91,22.99,22.91,22.96,43340.0,20.1082,20.1784,20.1082,20.1521,43340.0
2021-10-22 13:00:00,22.97,23.02,22.93,22.98,73162.0,20.1608,20.2047,20.1257,20.1696,73162.0
2021-10-22 13:30:00,22.98,23.05,22.97,23.0,62509.0,20.1696,20.2311,20.1608,20.1872,62509.0
2021-10-22 14:00:00,23.0,23.06,22.99,23.03,82937.0,20.1872,20.2398,20.1784,20.2135,82937.0
2021-10-22 14:30:00,23.03,23.17,23.02,23.05,207316.0,20.2135,20.3364,20.2047,20.2311,207316.0
2021-10-22 15:00:00,23.05,23.1,23.03,23.09,96985.0,20.2311,20.2749,20.2135,20.2662,96985.0
2021-10-22 15:30:00,23.09,23.13,22.98,23.07,408524.0,20.2662,20.3013,20.1696,20.2486,408524.0
2021-10-25 09:30:00,23.22,23.51,23.22,23.5,368943.0,20.3803,20.6348,20.3803,20.626,368943.0
2021-10-25 10:00:00,23.5,23.57,23.42,23.42,173984.0,20.626,20.6875,20.5558,20.5558,173984.0
2021-10-25 10:30:00,23.41,23.43,23.28,23.29,111755.0,20.547,20.5646,20.4329,20.4417,111755.0
2021-10-25 11:00:00,23.29,23.34,23.24,23.34,79396.0,20.4417,20.4856,20.3978,20.4856,79396.0
2021-10-25 11:30:00,23.33,23.41,23.3,23.37,32907.0,20.4768,20.547,20.4505,20.5119,32907.0
2021-10-25 12:00:00,23.37,23.37,23.25,23.26,22952.0,20.5119,20.5119,20.4066,20.4154,22952.0
2021-10-25 12:30:00,23.26,23.31,23.24,23.27,80513.0,20.4154,20.4593,20.3978,20.4241,80513.0
2021-10-25 13:00:00,23.27,23.36,23.26,23.34,64676.0,20.4241,20.5031,20.4154,20.4856,64676.0
2021-10-25 13:30:00,23.34,23.35,23.31,23.34,39407.0,20.4856,20.4944,20.4593,20.4856,39407.0
2021-10-25 14:00:00,23.34,23.37,23.31,23.35,45499.0,20.4856,20.5119,20.4593,20.4944,45499.0
2021-10-25 14:30:00,23.35,23.35,23.29,23.34,48853.0,20.4944,20.4944,20.4417,20.4856,48853.0
2021-10-25 15:00:00,23.35,23.35,23.28,23.29,89303.0,20.4944,20.4944,20.4329,20.4417,89303.0
2021-10-25 15:30:00,23.3,23.3,23.24,23.25,256171.0,20.4505,20.4505,20.3978,20.4066,256171.0
2021-10-26 09:30:00,23.44,23.44,23.22,23.34,341007.0,20.5734,20.5734,20.3803,20.4856,341007.0
2021-10-26 10:00:00,23.33,23.46,23.3,23.42,172107.0,20.4768,20.5909,20.4505,20.5558,172107.0
2021-10-26 10:30:00,23.44,23.46,23.39,23.41,122641.0,20.5734,20.5909,20.5295,20.547,122641.0
2021-10-26 11:00:00,23.41,23.41,23.32,23.34,131092.0,20.547,20.547,20.468,20.4856,131092.0
2021-10-26 11:30:00,23.34,23.39,23.25,23.34,111208.0,20.4856,20.5295,20.4066,20.4856,111208.0
2021-10-26 12:00:00,23.34,23.37,23.28,23.34,45071.0,20.4856,20.5119,20.4329,20.4856,45071.0
2021-10-26 12:30:00,23.33,23.34,23.16,23.2,37233.0,20.4768,20.4856,20.3276,20.3627,37233.0
2021-10-26 13:00:00,23.2,23.24,23.19,23.21,45966.0,20.3627,20.3978,20.3539,20.3715,45966.0
2021-10-26 13:30:00,23.2,23.31,23.2,23.31,33774.0,20.3627,20.4593,20.3627,20.4593,33774.0
2021-10-26 14:00:00,23.31,23.33,23.28,23.33,48397.0,20.4593,20.4768,20.4329,20.4768,48397.0
2021-10-26 14:30:00,23.33,23.37,23.3,23.36,33973.0,20.4768,20.5119,20.4505,20.5031,33973.0
2021-10-26 15:00:00,23.36,23.42,23.34,23.39,57110.0,20.5031,20.5558,20.4856,20.5295,57110.0
2021-10-26 15:30:00,23.4,23.43,23.33,23.36,146356.0,20.5382,20.5646,20.4768,20.5031,146356.0
2021-10-27 09:30:00,23.02,23.08,22.91,23.05,251430.0,20.2047,20.2574,20.1082,20.2311,251430.0
2021-10-27 10:00:00,23.05,23.22,22.99,23.01,279880.0,20.2311,20.3803,20.1784,20.1959,279880.0
2021-10-27 10:30:00,22.99,23.04,22.84,22.9,165945.0,20.1784,20.2223,20.0467,20.0994,165945.0
2021-10-27 11:00:00,22.9,22.98,22.87,22.9,87385.0,20.0994,20.1696,20.0731,20.0994,87385.0
2021-10-27 11:30:00,22.9,23.02,22.87,22.88,252877.0,20.0994,20.2047,20.0731,20.0818,252877.0
2021-10-27 12:00:00,22.88,22.91,22.8,22.88,119965.0,20.0818,20.1082,20.0116,20.0818,119965.0
2021-10-27 12:30:00,22.89,22.89,22.69,22.77,60947.0,20.0906,20.0906,19.9151,19.9853,60947.0
2021-10-27 13:00:00,22.78,22.79,22.73,22.79,129813.0,19.9941,20.0028,19.9502,20.0028,129813.0
2021-10-27 13:30:00,22.79,22.79,22.7,22.73,169531.0,20.0028,20.0028,19.9239,19.9502,169531.0
2021-10-27 14:00:00,22.73,22.75,22.68,22.69,190992.0,19.9502,19.9677,19.9063,19.9151,190992.0
2021-10-27 14:30:00,22.68,22.69,22.58,22.6,105940.0,19.9063,19.9151,19.8185,19.8361,105940.0
2021-10-27 15:00:00,22.6,22.6,22.43,22.53,215167.0,19.8361,19.8361,19.6869,19.7746,215167.0
2021-10-27 15:30:00,22.53,22.59,22.42,22.42,589993.0,19.7746,19.8273,19.6781,19.6781,589993.0
2021-10-28 09:30:00,22.53,22.53,22.35,22.48,274524.0,19.7746,19.7746,19.6167,19.7308,274524.0
2021-10-28 10:00:00,22.48,22.55,22.39,22.54,187151.0,19.7308,19.7922,19.6518,19.7834,187151.0
2021-10-28 10:30:00,22.53,22.53,22.4,22.46,85555.0,19.7746,19.7746,19.6605,19.7132,85555.0
2021-10-28 11:00:00,22.46,22.48,22.42,22.46,49220.0,19.7132,19.7308,19.6781,19.7132,49220.0
2021-10-28 11:30:00,22.47,22.51,22.39,22.42,44505.0,19.722,19.7571,19.6518,19.6781,44505.0
2021-10-28 12:00:00,22.42,22.45,22.38,22.39,43397.0,19.6781,19.7044,19.643,19.6518,43397.0
2021-10-28 12:30:00,22.38,22.47,22.37,22.43,44849.0,19.643,19.722,19.6342,19.6869,44849.0
2021-10-28 13:00:00,22.43,22.46,22.42,22.46,23589.0,19.6869,19.7132,19.6781,19.7132,23589.0
2021-10-28 13:30:00,22.45,22.52,22.45,22.5,90552.0,19.7044,19.7659,19.7044,19.7483,90552.0
2021-10-28 14:00:00,22.51,22.6,22.5,22.59,63974.0,19.7571,19.8361,19.7483,19.8273,63974.0
2021-10-28 14:30:00,22.59,22.65,22.56,22.6,95233.0,19.8273,19.88,19.801,19.8361,95233.0
2021-10-28 15:00:00,22.59,22.68,22.56,22.62,109276.0,19.8273,19.9063,19.801,19.8536,109276.0
2021-10-28 15:30:00,22.62,22.67,22.57,22.58,252475.0,19.8536,19.8975,19.8098,19.8185,252475.0
2021-10-29 09:30:00,22.33,22.45,22.3,22.36,192395.0,19.5991,19.7044,19.5728,19.6254,192395.0
2021-10-29 10:00:00,22.34,22.34,22.14,22.15,208947.0,19.6079,19.6079,19.4323,19.4411,208947.0
2021-10-29 10:30:00,22.16,22.33,22.14,22.27,82498.0,19.4499,19.5991,19.4323,19.5464,82498.0
2021-10-29 11:00:00,22.27,22.33,22.23,22.26,80373.0,19.5464,19.5991,19.5113,19.5377,80373.0
2021-10-29 11:30:00,22.27,22.28,22.13,22.13,83253.0,19.5464,19.5552,19.4236,19.4236,83253.0
2021-10-29 12:00:00,22.12,22.18,22.12,22.15,52438.0,19.4148,19.4675,19.4148,19.4411,52438.0
2021-10-29 12:30:00,22.16,22.16,22.08,22.1,38849.0,19.4499,19.4499,19.3797,19.3972,38849.0
2021-10-29 13:00:00,22.09,22.15,22.08,22.11,73914.0,19.3885,19.4411,19.3797,19.406,73914.0
2021-10-29 13:30:00,22.11,22.17,22.11,22.16,74046.0,19.406,19.4587,19.406,19.4499,74046.0
2021-10-29 14:00:00,22.15,22.19,22.11,22.14,62192.0,19.4411,19.4762,19.406,19.4323,62192.0
2021-10-29 14:30:00,22.14,22.23,22.11,22.23,146642.0,19.4323,19.5113,19.406,19.5113,146642.0
2021-10-29 15:00:00,22.23,22.28,22.19,22.26,180683.0,19.5113,19.5552,19.4762,19.5377,180683.0
2021-10-29 15:30:00,22.26,22.32,22.25,22.28,245869.0,19.5377,19.5903,19.5289,19.5552,245869.0
2021-11-01 09:30:00,22.53,22.77,22.53,22.67,163327.0,19.7746,19.9853,19.7746,19.8975,163327.0
2021-11-01 10:00:00,22.68,22.83,22.61,22.83,246422.0,19.9063,20.038,19.8449,20.038,246422.0
2021-11-01 10:30:00,22.83,22.84,22.75,22.83,80590.0,20.038,20.0467,19.9677,20.038,80590.0
2021-11-01 11:00:00,22.83,22.97,22.8,22.96,313602.0,20.038,20.1608,20.0116,20.1521,313602.0
2021-11-01 11:30:00,22.96,23.01,22.91,23.0,240534.0,20.1521,20.1959,20.1082,20.1872,240534.0
2021-11-01 12:00:00,23.0,23.01,22.89,22.91,174057.0,20.1872,20.1959,20.0906,20.1082,174057.0
2021-11-01 12:30:00,22.9,23.01,22.89,23.01,68085.0,20.0994,20.1959,20.0906,20.1959,68085.0
2021-11-01 13:00:00,23.01,23.09,22.99,23.08,101100.0,20.1959,20.2662,20.1784,20.2574,101100.0
2021-11-01 13:30:00,23.08,23.12,23.05,23.09,83592.0,20.2574,20.2925,20.2311,20.2662,83592.0
2021-11-01 14:00:00,23.09,23.13,23.06,23.13,107834.0,20.2662,20.3013,20.2398,20.3013,107834.0
2021-11-01 14:30:00,23.13,23.19,23.11,23.16,120898.0,20.3013,20.3539,20.2837,20.3276,120898.0
2021-11-01 15:00:00,23.16,23.19,23.12,23.13,194065.0,20.3276,20.3539,20.2925,20.3013,194065.0
2021-11-01 15:30:00,23.13,23.19,23.12,23.16,401388.0,20.3013,20.3539,20.2925,20.3276,401388.0
2021-11-02 09:30:00,22.67,22.79,22.59,22.76,497789.0,19.8975,20.0028,19.8273,19.9765,497789.0
2021-11-02 10:00:00,22.75,22.91,22.72,22.88,281136.0,19.9677,20.1082,19.9414,20.0818,281136.0
2021-11-02 10:30:00,22.88,23.03,22.86,22.96,240511.0,20.0818,20.2135,20.0643,20.1521,240511.0
2021-11-02 11:00:00,22.96,23.01,22.89,22.96,183269.0,20.1521,20.1959,20.0906,20.1521,183269.0
2021-11-02 11:30:00,22.96,22.98,22.78,22.8,104730.0,20.1521,20.1696,19.9941,20.0116,104730.0
2021-11-02 12:00:00,22.8,22.89,22.79,22.86,103023.0,20.0116,20.0906,20.0028,20.0643,103023.0
2021-11-02 12:30:00,22.87,22.89,22.81,22.85,100964.0,20.0731,20.0906,20.0204,20.0555,100964.0
2021-11-02 13:00:00,22.86,22.92,22.84,22.9,56772.0,20.0643,20.117,20.0467,20.0994,56772.0
2021-11-02 13:30:00,22.9,22.91,22.87,22.89,49733.0,20.0994,20.1082,20.0731,20.0906,49733.0
2021-11-02 14:00:00,22.9,22.93,22.88,22.91,69393.0,20.0994,20.1257,20.0818,20.1082,69393.0
2021-11-02 14:30:00,22.91,22.94,22.86,22.91,79590.0,20.1082,20.1345,20.0643,20.1082,79590.0
2021-11-02 15:00:00,22.92,22.93,22.87,22.93,97180.0,20.117,20.1257,20.0731,20.1257,97180.0
2021-11-02 15:30:00,22.93,23.04,22.9,23.03,461337.0,20.1257,20.2223,20.0994,20.2135,461337.0
2021-11-03 09:30:00,22.3,22.54,22.29,22.54,636749.0,19.5728,19.7834,19.564,19.7834,636749.0
2021-11-03 10:00:00,22.53,22.59,22.47,22.54,274140.0,19.7746,19.8273,19.722,19.7834,274140.0
2021-11-03 10:30:00,22.54,22.58,22.45,22.54,256701.0,19.7834,19.8185,19.7044,19.7834,256701.0
2021-11-03 11:00:00,22.53,22.55,22.43,22.47,217281.0,19.7746,19.7922,19.6869,19.722,217281.0
2021-11-03 11:30:00,22.47,22.58,22.47,22.57,238580.0,19.722,19.8185,19.722,19.8098,238580.0
2021-11-03 12:00:00,22.57,22.65,22.53,22.54,282861.0,19.8098,19.88,19.7746,19.7834,282861.0
2021-11-03 12:30:00,22.53,22.6,22.52,22.58,97248.0,19.7746,19.8361,19.7659,19.8185,97248.0
2021-11-03 13:00:00,22.59,22.65,22.58,22.65,121302.0,19.8273,19.88,19.8185,19.88,121302.0
2021-11-03 13:30:00,22.64,22.65,22.5,22.53,148124.0,19.8712,19.88,19.7483,19.7746,148124.0
2021-11-03 14:00:00,22.53,22.68,22.52,22.64,111838.0,19.7746,19.9063,19.7659,19.8712,111838.0
2021-11-03 14:30:00,22.65,22.72,22.6,22.68,142523.0,19.88,19.9414,19.8361,19.9063,142523.0
2021-11-03 15:00:00,22.68,22.75,22.65,22.68,151675.0,19.9063,19.9677,19.88,19.9063,151675.0
2021-11-03 15:30:00,22.68,22.7,22.53,22.61,407321.0,19.9063,19.9239,19.7746,19.8449,407321.0
2021-11-04 09:30:00,23.58,23.77,23.4,23.49,592757.0,20.6962,20.863,20.5382,20.6172,592757.0
2021-11-04 10:00:00,23.49,23.56,23.08,23.12,294906.0,20.6172,20.6787,20.2574,20.2925,294906.0
2021-11-04 10:30:00,23.12,23.38,23.07,23.32,240357.0,20.2925,20.5207,20.2486,20.468,240357.0
2021-11-04 11:00:00,23.31,23.32,22.97,23.02,142724.0,20.4593,20.468,20.1608,20.2047,142724.0
2021-11-04 11:30:00,23.01,23.5,23.01,23.5,566711.0,20.1959,20.626,20.1959,20.626,566711.0
2021-11-04 12:00:00,23.49,23.95,23.44,23.82,983056.0,20.6172,21.021,20.5734,20.9069,983056.0
2021-11-04 12:30:00,23.81,23.96,23.8,23.91,254404.0,20.8981,21.0298,20.8893,20.9859,254404.0
2021-11-04 13:00:00,23.92,24.23,23.92,24.14,307578.0,20.9947,21.2667,20.9947,21.1877,307578.0
2021-11-04 13:30:00,24.14,24.21,24.11,24.15,194599.0,21.1877,21.2492,21.1614,21.1965,194599.0
2021-11-04 14:00:00,24.15,24.23,24.02,24.02,236935.0,21.1965,21.2667,21.0824,21.0824,236935.0
2021-11-04 14:30:00,24.03,24.03,23.82,23.82,134784.0,21.0912,21.0912,20.9069,20.9069,134784.0
2021-11-04 15:00:00,23.81,23.93,23.76,23.89,172826.0,20.8981,21.0034,20.8542,20.9683,172826.0
2021-11-04 15:30:00,23.89,24.04,23.89,23.99,489762.0,20.9683,21.1,20.9683,21.0561,489762.0
2021-11-05 09:30:00,24.64,24.76,24.42,24.43,470739.0,21.6266,21.7319,21.4335,21.4423,470739.0
2021-11-05 10:00:00,24.42,24.52,24.4,24.48,165047.0,21.4335,21.5213,21.416,21.4862,165047.0
2021-11-05 10:30:00,24.48,24.49,24.37,24.44,112462.0,21.4862,21.4949,21.3896,21.4511,112462.0
2021-11-05 11:00:00,24.44,24.7,24.39,24.67,283421.0,21.4511,21.6793,21.4072,21.6529,283421.0
2021-11-05 11:30:00,24.67,24.75,24.63,24.67,157590.0,21.6529,21.7231,21.6178,21.6529,157590.0
2021-11-05 12:00:00,24.68,24.7,24.59,24.62,197693.0,21.6617,21.6793,21.5827,21.609,197693.0
2021-11-05 12:30:00,24.62,24.71,24.57,24.71,114871.0,21.609,21.688,21.5652,21.688,114871.0
2021-11-05 13:00:00,24.71,24.71,24.56,24.56,77864.0,21.688,21.688,21.5564,21.5564,77864.0
2021-11-05 13:30:00,24.56,24.68,24.54,24.67,63095.0,21.5564,21.6617,21.5388,21.6529,63095.0
2021-11-05 14:00:00,24.65,24.73,24.64,24.71,93004.0,21.6354,21.7056,21.6266,21.688,93004.0
2021-11-05 14:30:00,24.71,24.76,24.7,24.76,72309.0,21.688,21.7319,21.6793,21.7319,72309.0
2021-11-05 15:00:00,24.76,24.77,24.67,24.73,181810.0,21.7319,21.7407,21.6529,21.7056,181810.0
2021-11-05 15:30:00,24.73,24.78,24.68,24.7,597824.0,21.7056,21.7495,21.6617,21.6793,597824.0
2021-11-08 09:30:00,25.15,25.52,25.12,25.46,562636.0,22.0742,22.399,22.0479,22.3463,562636.0
2021-11-08 10:00:00,25.46,25.51,25.38,25.4,214894.0,22.3463,22.3902,22.2761,22.2937,214894.0
2021-11-08 10:30:00,25.39,25.43,25.32,25.41,126082.0,22.2849,22.32,22.2234,22.3024,126082.0
2021-11-08 11:00:00,25.41,25.44,25.32,25.38,451142.0,22.3024,22.3288,22.2234,22.2761,451142.0
2021-11-08 11:30:00,25.38,25.39,25.29,25.37,69254.0,22.2761,22.2849,22.1971,22.2673,69254.0
2021-11-08 12:00:00,25.37,25.53,25.34,25.51,248654.0,22.2673,22.4078,22.241,22.3902,248654.0
2021-11-08 12:30:00,25.51,25.54,25.47,25.5,91905.0,22.3902,22.4165,22.3551,22.3814,91905.0
2021-11-08 13:00:00,25.49,25.53,25.46,25.49,74698.0,22.3726,22.4078,22.3463,22.3726,74698.0
2021-11-08 13:30:00,25.49,25.5,25.22,25.28,112616.0,22.3726,22.3814,22.1357,22.1883,112616.0
2021-11-08 14:00:00,25.28,25.36,25.28,25.35,104188.0,22.1883,22.2585,22.1883,22.2498,104188.0
2021-11-08 14:30:00,25.36,25.4,25.32,25.35,73714.0,22.2585,22.2937,22.2234,22.2498,73714.0
2021-11-08 15:00:00,25.35,25.35,25.27,25.32,89887.0,22.2498,22.2498,22.1796,22.2234,89887.0
2021-11-08 15:30:00,25.32,25.43,25.31,25.41,248649.0,22.2234,22.32,22.2147,22.3024,248649.0
2021-11-09 09:30:00,25.41,25.45,25.24,25.29,245130.0,22.3024,22.3375,22.1532,22.1971,245130.0
2021-11-09 10:00:00,25.29,25.34,25.13,25.2,136794.0,22.1971,22.241,22.0567,22.1181,136794.0
2021-11-09 10:30:00,25.2,25.25,25.09,25.17,113190.0,22.1181,22.162,22.0216,22.0918,113190.0
2021-11-09 11:00:00,25.17,25.26,25.14,25.19,123810.0,22.0918,22.1708,22.0655,22.1093,123810.0
2021-11-09 11:30:00,25.19,25.24,25.07,25.08,106695.0,22.1093,22.1532,22.004,22.0128,106695.0
2021-11-09 12:00:00,25.08,25.18,25.0,25.14,89577.0,22.0128,22.1006,21.9426,22.0655,89577.0
2021-11-09 12:30:00,25.14,25.21,25.14,25.16,78018.0,22.0655,22.1269,22.0655,22.083,78018.0
2021-11-09 13:00:00,25.16,25.2,25.14,25.17,68378.0,22.083,22.1181,22.0655,22.0918,68378.0
2021-11-09 13:30:00,25.17,25.2,25.11,25.14,66989.0,22.0918,22.1181,22.0391,22.0655,66989.0
2021-11-09 14:00:00,25.14,25.24,25.12,25.24,88113.0,22.0655,22.1532,22.0479,22.1532,88113.0
2021-11-09 14:30:00,25.23,25.33,25.23,25.28,106373.0,22.1444,22.2322,22.1444,22.1883,106373.0
2021-11-09 15:00:00,25.28,25.37,25.22,25.35,222098.0,22.1883,22.2673,22.1357,22.2498,222098.0
2021-11-09 15:30:00,25.36,25.5,25.35,25.5,601540.0,22.2585,22.3814,22.2498,22.3814,601540.0
2021-11-10 09:30:00,24.57,24.92,24.54,24.72,883339.0,21.5652,21.8724,21.5388,21.6968,883339.0
2021-11-10 10:00:00,24.72,24.75,24.26,24.36,514613.0,21.6968,21.7231,21.2931,21.3808,514613.0
2021-11-10 10:30:00,24.34,24.38,24.18,24.18,188435.0,21.3633,21.3984,21.2229,21.2229,188435.0
2021-11-10 11:00:00,24.18,24.23,24.12,24.18,184892.0,21.2229,21.2667,21.1702,21.2229,184892.0
2021-11-10 11:30:00,24.19,24.33,24.15,24.33,167671.0,21.2316,21.3545,21.1965,21.3545,167671.0
2021-11-10 12:00:00,24.33,24.33,24.12,24.18,372216.0,21.3545,21.3545,21.1702,21.2229,372216.0
2021-11-10 12:30:00,24.18,24.23,23.95,23.98,262786.0,21.2229,21.2667,21.021,21.0473,262786.0
2021-11-10 13:00:00,23.98,24.01,23.82,23.89,188089.0,21.0473,21.0736,20.9069,20.9683,188089.0
2021-11-10 13:30:00,23.89,23.9,23.77,23.82,130775.0,20.9683,20.9771,20.863,20.9069,130775.0
2021-11-10 14:00:00,23.83,23.84,23.74,23.75,116615.0,20.9157,20.9244,20.8367,20.8454,116615.0
2021-11-10 14:30:00,23.75,23.79,23.68,23.73,158748.0,20.8454,20.8806,20.784,20.8279,158748.0
2021-11-10 15:00:00,23.73,23.83,23.69,23.79,110795.0,20.8279,20.9157,20.7928,20.8806,110795.0
2021-11-10 15:30:00,23.79,23.89,23.76,23.83,460604.0,20.8806,20.9683,20.8542,20.9157,460604.0
2021-11-11 09:30:00,23.84,23.94,23.76,23.85,315508.0,20.9244,21.0122,20.8542,20.9332,315508.0
2021-11-11 10:00:00,23.85,23.99,23.77,23.78,194610.0,20.9332,21.0561,20.863,20.8718,194610.0
2021-11-11 10:30:00,23.78,23.86,23.73,23.81,226891.0,20.8718,20.942,20.8279,20.8981,226891.0
2021-11-11 11:00:00,23.81,23.86,23.73,23.75,309128.0,20.8981,20.942,20.8279,20.8454,309128.0
2021-11-11 11:30:00,23.75,23.79,23.71,23.73,111925.0,20.8454,20.8806,20.8103,20.8279,111925.0
2021-11-11 12:00:00,23.73,23.74,23.64,23.69,53393.0,20.8279,20.8367,20.7489,20.7928,53393.0
2021-11-11 12:30:00,23.69,23.74,23.66,23.66,58522.0,20.7928,20.8367,20.7665,20.7665,58522.0
2021-11-11 13:00:00,23.66,23.69,23.61,23.67,47265.0,20.7665,20.7928,20.7226,20.7752,47265.0
2021-11-11 13:30:00,23.67,23.7,23.64,23.66,50473.0,20.7752,20.8016,20.7489,20.7665,50473.0
2021-11-11 14:00:00,23.67,23.71,23.62,23.71,73336.0,20.7752,20.8103,20.7313,20.8103,73336.0
2021-11-11 14:30:00,23.71,23.77,23.7,23.75,196411.0,20.8103,20.863,20.8016,20.8454,196411.0
2021-11-11 15:00:00,23.75,23.83,23.74,23.82,69423.0,20.8454,20.9157,20.8367,20.9069,69423.0
2021-11-11 15:30:00,23.82,23.82,23.73,23.73,247526.0,20.9069,20.9069,20.8279,20.8279,247526.0
2021-11-12 09:30:00,23.57,23.72,23.49,23.64,112403.0,20.6875,20.8191,20.6172,20.7489,112403.0
2021-11-12 10:00:00,23.63,23.72,23.58,23.7,88215.0,20.7401,20.8191,20.6962,20.8016,88215.0
2021-11-12 10:30:00,23.68,23.71,23.62,23.66,112584.0,20.784,20.8103,20.7313,20.7665,112584.0
2021-11-12 11:00:00,23.67,23.7,23.61,23.63,56750.0,20.7752,20.8016,20.7226,20.7401,56750.0
2021-11-12 11:30:00,23.62,23.65,23.52,23.52,36626.0,20.7313,20.7577,20.6436,20.6436,36626.0
2021-11-12 12:00:00,23.53,23.56,23.51,23.54,37825.0,20.6523,20.6787,20.6348,20.6611,37825.0
2021-11-12 12:30:00,23.54,23.55,23.49,23.52,21857.0,20.6611,20.6699,20.6172,20.6436,21857.0
2021-11-12 13:00:00,23.52,23.56,23.49,23.53,71053.0,20.6436,20.6787,20.6172,20.6523,71053.0
2021-11-12 13:30:00,23.52,23.52,23.47,23.51,18565.0,20.6436,20.6436,20.5997,20.6348,18565.0
2021-11-12 14:00:00,23.52,23.62,23.5,23.59,65107.0,20.6436,20.7313,20.626,20.705,65107.0
2021-11-12 14:30:00,23.59,23.63,23.58,23.6,40015.0,20.705,20.7401,20.6962,20.7138,40015.0
2021-11-12 15:00:00,23.61,23.63,23.58,23.61,29307.0,20.7226,20.7401,20.6962,20.7226,29307.0
2021-11-12 15:30:00,23.62,23.65,23.58,23.64,164680.0,20.7313,20.7577,20.6962,20.7489,164680.0
2021-11-15 09:30:00,23.68,23.72,23.38,23.47,171384.0,20.784,20.8191,20.5207,20.5997,171384.0
2021-11-15 10:00:00,23.46,23.48,23.35,23.35,71298.0,20.5909,20.6085,20.4944,20.4944,71298.0
2021-11-15 10:30:00,23.34,23.4,23.32,23.36,57895.0,20.4856,20.5382,20.468,20.5031,57895.0
2021-11-15 11:00:00,23.37,23.44,23.36,23.42,33702.0,20.5119,20.5734,20.5031,20.5558,33702.0
2021-11-15 11:30:00,23.43,23.46,23.37,23.38,37416.0,20.5646,20.5909,20.5119,20.5207,37416.0
2021-11-15 12:00:00,23.37,23.43,23.33,23.42,35124.0,20.5119,20.5646,20.4768,20.5558,35124.0
2021-11-15 12:30:00,23.42,23.45,23.39,23.44,41030.0,20.5558,20.5821,20.5295,20.5734,41030.0
2021-11-15 13:00:00,23.43,23.44,23.39,23.39,35973.0,20.5646,20.5734,20.5295,20.5295,35973.0
2021-11-15 13:30:00,23.4,23.43,23.39,23.41,29849.0,20.5382,20.5646,20.5295,20.547,29849.0
2021-11-15 14:00:00,23.42,23.46,23.4,23.42,46408.0,20.5558,20.5909,20.5382,20.5558,46408.0
2021-11-15 14:30:00,23.43,23.46,23.41,23.45,32290.0,20.5646,20.5909,20.547,20.5821,32290.0
2021-11-15 15:00:00,23.44,23.51,23.43,23.47,48885.0,20.5734,20.6348,20.5646,20.5997,48885.0
2021-11-15 15:30:00,23.47,23.47,23.32,23.37,153437.0,20.5997,20.5997,20.468,20.5119,153437.0
2021-11-16 09:30:00,23.3,23.34,23.21,23.28,139962.0,20.4505,20.4856,20.3715,20.4329,139962.0
2021-11-16 10:00:00,23.27,23.3,23.11,23.13,165721.0,20.4241,20.4505,20.2837,20.3013,165721.0
2021-11-16 10:30:00,23.13,23.18,23.1,23.16,126472.0,20.3013,20.3452,20.2749,20.3276,126472.0
2021-11-16 11:00:00,23.16,23.26,23.15,23.23,144926.0,20.3276,20.4154,20.3188,20.389,144926.0
2021-11-16 11:30:00,23.24,23.28,23.2,23.28,54448.0,20.3978,20.4329,20.3627,20.4329,54448.0
2021-11-16 12:00:00,23.28,23.38,23.27,23.38,126214.0,20.4329,20.5207,20.4241,20.5207,126214.0
2021-11-16 12:30:00,23.37,23.44,23.35,23.41,83620.0,20.5119,20.5734,20.4944,20.547,83620.0
2021-11-16 13:00:00,23.42,23.42,23.33,23.35,56202.0,20.5558,20.5558,20.4768,20.4944,56202.0
2021-11-16 13:30:00,23.35,23.35,23.29,23.32,42665.0,20.4944,20.4944,20.4417,20.468,42665.0
2021-11-16 14:00:00,23.32,23.32,23.27,23.29,32645.0,20.468,20.468,20.4241,20.4417,32645.0
2021-11-16 14:30:00,23.3,23.35,23.26,23.27,63087.0,20.4505,20.4944,20.4154,20.4241,63087.0
2021-11-16 15:00:00,23.27,23.27,23.21,23.23,61450.0,20.4241,20.4241,20.3715,20.389,61450.0
2021-11-16 15:30:00,23.23,23.23,23.09,23.09,274162.0,20.389,20.389,20.2662,20.2662,274162.0
2021-11-17 09:30:00,22.74,22.89,22.68,22.77,146358.0,19.959,20.0906,19.9063,19.9853,146358.0
2021-11-17 10:00:00,22.77,22.85,22.71,22.75,117164.0,19.9853,20.0555,19.9326,19.9677,117164.0
2021-11-17 10:30:00,22.75,22.82,22.69,22.73,113599.0,19.9677,20.0292,19.9151,19.9502,113599.0
2021-11-17 11:00:00,22.73,22.74,22.65,22.67,102477.0,19.9502,19.959,19.88,19.8975,102477.0
2021-11-17 11:30:00,22.66,22.66,22.54,22.57,40283.0,19.8887,19.8887,19.7834,19.8098,40283.0
2021-11-17 12:00:00,22.58,22.6,22.45,22.5,151487.0,19.8185,19.8361,19.7044,19.7483,151487.0
2021-11-17 12:30:00,22.5,22.51,22.42,22.46,75014.0,19.7483,19.7571,19.6781,19.7132,75014.0
2021-11-17 13:00:00,22.46,22.52,22.42,22.46,55748.0,19.7132,19.7659,19.6781,19.7132,55748.0
2021-11-17 13:30:00,22.48,22.48,22.39,22.42,39427.0,19.7308,19.7308,19.6518,19.6781,39427.0
2021-11-17 14:00:00,22.42,22.44,22.37,22.41,54720.0,19.6781,19.6957,19.6342,19.6693,54720.0
2021-11-17 14:30:00,22.41,22.43,22.36,22.38,51001.0,19.6693,19.6869,19.6254,19.643,51001.0
2021-11-17 15:00:00,22.38,22.46,22.37,22.43,72948.0,19.643,19.7132,19.6342,19.6869,72948.0
2021-11-17 15:30:00,22.43,22.46,22.39,22.41,190574.0,19.6869,19.7132,19.6518,19.6693,190574.0
2021-11-18 09:30:00,22.26,22.3,22.11,22.15,270956.0,19.5377,19.5728,19.406,19.4411,270956.0
2021-11-18 10:00:00,22.15,22.19,21.93,21.96,155240.0,19.4411,19.4762,19.248,19.2744,155240.0
2021-11-18 10:30:00,21.96,22.05,21.94,22.05,191443.0,19.2744,19.3533,19.2568,19.3533,191443.0
2021-11-18 11:00:00,22.05,22.15,22.02,22.1,147308.0,19.3533,19.4411,19.327,19.3972,147308.0
2021-11-18 11:30:00,22.08,22.17,22.08,22.13,84543.0,19.3797,19.4587,19.3797,19.4236,84543.0
2021-11-18 12:00:00,22.13,22.17,22.11,22.15,33350.0,19.4236,19.4587,19.406,19.4411,33350.0
2021-11-18 12:30:00,22.14,22.18,22.1,22.12,27923.0,19.4323,19.4675,19.3972,19.4148,27923.0
2021-11-18 13:00:00,22.12,22.16,22.09,22.13,31693.0,19.4148,19.4499,19.3885,19.4236,31693.0
2021-11-18 13:30:00,22.14,22.17,22.12,22.14,39488.0,19.4323,19.4587,19.4148,19.4323,39488.0
2021-11-18 14:00:00,22.15,22.16,22.11,22.13,51103.0,19.4411,19.4499,19.406,19.4236,51103.0
2021-11-18 14:30:00,22.13,22.27,22.11,22.26,57291.0,19.4236,19.5464,19.406,19.5377,57291.0
2021-11-18 15:00:00,22.26,22.27,22.23,22.26,48964.0,19.5377,19.5464,19.5113,19.5377,48964.0
2021-11-18 15:30:00,22.25,22.25,22.16,22.2,148532.0,19.5289,19.5289,19.4499,19.485,148532.0
2021-11-19 09:30:00,21.66,21.66,21.46,21.51,181361.0,19.011,19.011,18.8355,18.8794,181361.0
2021-11-19 10:00:00,21.49,21.49,21.35,21.37,128541.0,18.8618,18.8618,18.739,18.7565,128541.0
2021-11-19 10:30:00,21.35,21.45,21.35,21.44,63074.0,18.739,18.8267,18.739,18.818,63074.0
2021-11-19 11:00:00,21.43,21.46,21.35,21.42,101866.0,18.8092,18.8355,18.739,18.8004,101866.0
2021-11-19 11:30:00,21.42,21.46,21.37,21.41,48522.0,18.8004,18.8355,18.7565,18.7916,48522.0
2021-11-19 12:00:00,21.41,21.53,21.4,21.52,65533.0,18.7916,18.8969,18.7828,18.8882,65533.0
2021-11-19 12:30:00,21.52,21.61,21.5,21.58,40254.0,18.8882,18.9672,18.8706,18.9408,40254.0
2021-11-19 13:00:00,21.59,21.6,21.51,21.51,57478.0,18.9496,18.9584,18.8794,18.8794,57478.0
2021-11-19 13:30:00,21.51,21.54,21.39,21.43,57547.0,18.8794,18.9057,18.7741,18.8092,57547.0
2021-11-19 14:00:00,21.44,21.49,21.41,21.47,46907.0,18.818,18.8618,18.7916,18.8443,46907.0
2021-11-19 14:30:00,21.46,21.48,21.41,21.43,56780.0,18.8355,18.8531,18.7916,18.8092,56780.0
2021-11-19 15:00:00,21.43,21.5,21.42,21.48,111229.0,18.8092,18.8706,18.8004,18.8531,111229.0
2021-11-19 15:30:00,21.47,21.48,21.34,21.36,305360.0,18.8443,18.8531,18.7302,18.7477,305360.0
2021-11-22 09:30:00,21.18,21.4,21.12,21.35,210148.0,18.8175,19.013,18.7642,18.9686,210148.0
2021-11-22 10:00:00,21.36,21.54,21.35,21.48,273004.0,18.9774,19.1374,18.9686,19.0841,273004.0
2021-11-22 10:30:00,21.49,21.6,21.49,21.54,286122.0,19.0929,19.1907,19.0929,19.1374,286122.0
2021-11-22 11:00:00,21.54,21.64,21.52,21.61,163940.0,19.1374,19.2262,19.1196,19.1996,163940.0
2021-11-22 11:30:00,21.6,21.64,21.51,21.53,145919.0,19.1907,19.2262,19.1107,19.1285,145919.0
2021-11-22 12:00:00,21.52,21.55,21.41,21.46,150278.0,19.1196,19.1462,19.0219,19.0663,150278.0
2021-11-22 12:30:00,21.46,21.48,21.35,21.38,80113.0,19.0663,19.0841,18.9686,18.9952,80113.0
2021-11-22 13:00:00,21.38,21.48,21.38,21.46,53300.0,18.9952,19.0841,18.9952,19.0663,53300.0
2021-11-22 13:30:00,21.46,21.54,21.46,21.52,37471.0,19.0663,19.1374,19.0663,19.1196,37471.0
2021-11-22 14:00:00,21.52,21.53,21.47,21.51,26524.0,19.1196,19.1285,19.0752,19.1107,26524.0
2021-11-22 14:30:00,21.5,21.54,21.46,21.5,46713.0,19.1018,19.1374,19.0663,19.1018,46713.0
2021-11-22 15:00:00,21.51,21.54,21.43,21.43,68198.0,19.1107,19.1374,19.0396,19.0396,68198.0
2021-11-22 15:30:00,21.43,21.44,21.21,21.21,303408.0,19.0396,19.0485,18.8442,18.8442,303408.0
2021-11-23 09:30:00,21.39,21.59,21.37,21.49,232511.0,19.0041,19.1818,18.9863,19.0929,232511.0
2021-11-23 10:00:00,21.48,21.6,21.42,21.55,307760.0,19.0841,19.1907,19.0308,19.1462,307760.0
2021-11-23 10:30:00,21.55,21.56,21.38,21.38,288021.0,19.1462,19.1551,18.9952,18.9952,288021.0
2021-11-23 11:00:00,21.39,21.48,21.35,21.44,165854.0,19.0041,19.0841,18.9686,19.0485,165854.0
2021-11-23 11:30:00,21.44,21.74,21.41,21.74,158931.0,19.0485,19.3151,19.0219,19.3151,158931.0
2021-11-23 12:00:00,21.73,21.74,21.64,21.69,161094.0,19.3062,19.3151,19.2262,19.2706,161094.0
2021-11-23 12:30:00,21.69,21.69,21.63,21.65,98462.0,19.2706,19.2706,19.2173,19.2351,98462.0
2021-11-23 13:00:00,21.65,21.7,21.59,21.66,79158.0,19.2351,19.2795,19.1818,19.244,79158.0
2021-11-23 13:30:00,21.66,21.79,21.64,21.66,156730.0,19.244,19.3595,19.2262,19.244,156730.0
2021-11-23 14:00:00,21.66,21.7,21.62,21.64,104799.0,19.244,19.2795,19.2084,19.2262,104799.0
2021-11-23 14:30:00,21.63,21.66,21.55,21.62,154669.0,19.2173,19.244,19.1462,19.2084,154669.0
2021-11-23 15:00:00,21.61,21.62,21.51,21.53,108980.0,19.1996,19.2084,19.1107,19.1285,108980.0
2021-11-23 15:30:00,21.53,21.58,21.49,21.57,212759.0,19.1285,19.1729,19.0929,19.164,212759.0
2021-11-24 09:30:00,21.24,21.53,21.23,21.52,126215.0,18.8708,19.1285,18.8619,19.1196,126215.0
2021-11-24 10:00:00,21.52,21.53,21.43,21.46,83476.0,19.1196,19.1285,19.0396,19.0663,83476.0
2021-11-24 10:30:00,21.46,21.52,21.43,21.51,87070.0,19.0663,19.1196,19.0396,19.1107,87070.0
2021-11-24 11:00:00,21.51,21.56,21.49,21.54,83165.0,19.1107,19.1551,19.0929,19.1374,83165.0
2021-11-24 11:30:00,21.54,21.54,21.4,21.42,86522.0,19.1374,19.1374,19.013,19.0308,86522.0
2021-11-24 12:00:00,21.42,21.43,21.31,21.33,62053.0,19.0308,19.0396,18.933,18.9508,62053.0
2021-11-24 12:30:00,21.34,21.4,21.33,21.39,31266.0,18.9597,19.013,18.9508,19.0041,31266.0
2021-11-24 13:00:00,21.39,21.45,21.37,21.41,49703.0,19.0041,19.0574,18.9863,19.0219,49703.0
2021-11-24 13:30:00,21.42,21.44,21.39,21.42,39811.0,19.0308,19.0485,19.0041,19.0308,39811.0
2021-11-24 14:00:00,21.44,21.46,21.39,21.4,57681.0,19.0485,19.0663,19.0041,19.013,57681.0
2021-11-24 14:30:00,21.4,21.47,21.39,21.43,41005.0,19.013,19.0752,19.0041,19.0396,41005.0
2021-11-24 15:00:00,21.43,21.51,21.42,21.47,76878.0,19.0396,19.1107,19.0308,19.0752,76878.0
2021-11-24 15:30:00,21.48,21.55,21.47,21.54,255515.0,19.0841,19.1462,19.0752,19.1374,255515.0
2021-11-26 09:30:00,20.23,20.25,20.1,20.16,325046.0,17.9735,17.9913,17.858,17.9113,325046.0
2021-11-26 10:00:00,20.15,20.17,20.07,20.1,138385.0,17.9024,17.9202,17.8313,17.858,138385.0
2021-11-26 10:30:00,20.1,20.12,20.05,20.12,284456.0,17.858,17.8758,17.8136,17.8758,284456.0
2021-11-26 11:00:00,20.11,20.14,20.0,20.04,317228.0,17.8669,17.8935,17.7691,17.8047,317228.0
2021-11-26 11:30:00,20.03,20.09,19.97,20.0,161406.0,17.7958,17.8491,17.7425,17.7691,161406.0
2021-11-26 12:00:00,19.99,20.23,19.98,20.21,297528.0,17.7603,17.9735,17.7514,17.9557,297528.0
2021-11-26 12:30:00,20.21,20.51,20.21,20.5,567573.0,17.9557,18.2223,17.9557,18.2134,567573.0
2021-11-29 09:30:00,20.47,20.67,20.29,20.32,571288.0,18.1867,18.3644,18.0268,18.0534,571288.0
2021-11-29 10:00:00,20.32,20.41,20.25,20.28,273120.0,18.0534,18.1334,17.9913,18.0179,273120.0
2021-11-29 10:30:00,20.28,20.3,20.15,20.25,168111.0,18.0179,18.0357,17.9024,17.9913,168111.0
2021-11-29 11:00:00,20.25,20.29,20.17,20.19,149619.0,17.9913,18.0268,17.9202,17.9379,149619.0
2021-11-29 11:30:00,20.19,20.24,20.11,20.22,106898.0,17.9379,17.9824,17.8669,17.9646,106898.0
2021-11-29 12:00:00,20.21,20.27,20.2,20.21,92609.0,17.9557,18.009,17.9468,17.9557,92609.0
2021-11-29 12:30:00,20.21,20.3,20.2,20.28,97754.0,17.9557,18.0357,17.9468,18.0179,97754.0
2021-11-29 13:00:00,20.27,20.27,20.2,20.24,76840.0,18.009,18.009,17.9468,17.9824,76840.0
2021-11-29 13:30:00,20.25,20.3,20.24,20.27,49848.0,17.9913,18.0357,17.9824,18.009,49848.0
2021-11-29 14:00:00,20.27,20.27,20.23,20.25,59777.0,18.009,18.009,17.9735,17.9913,59777.0
2021-11-29 14:30:00,20.25,20.25,20.2,20.2,75788.0,17.9913,17.9913,17.9468,17.9468,75788.0
2021-11-29 15:00:00,20.21,20.26,20.19,20.21,124047.0,17.9557,18.0001,17.9379,17.9557,124047.0
2021-11-29 15:30:00,20.21,20.21,20.11,20.12,302934.0,17.9557,17.9557,17.8669,17.8758,302934.0
2021-11-30 09:30:00,19.78,19.91,19.75,19.76,235958.0,17.5737,17.6892,17.547,17.5559,235958.0
2021-11-30 10:00:00,19.75,19.88,19.71,19.81,147001.0,17.547,17.6625,17.5115,17.6003,147001.0
2021-11-30 10:30:00,19.81,19.88,19.61,19.62,213228.0,17.6003,17.6625,17.4226,17.4315,213228.0
2021-11-30 11:00:00,19.62,19.69,19.54,19.64,139855.0,17.4315,17.4937,17.3605,17.4493,139855.0
2021-11-30 11:30:00,19.63,19.63,19.39,19.46,282085.0,17.4404,17.4404,17.2272,17.2894,282085.0
2021-11-30 12:00:00,19.46,19.51,19.41,19.5,96426.0,17.2894,17.3338,17.245,17.3249,96426.0
2021-11-30 12:30:00,19.5,19.55,19.44,19.47,67630.0,17.3249,17.3693,17.2716,17.2983,67630.0
2021-11-30 13:00:00,19.48,19.51,19.41,19.45,61382.0,17.3071,17.3338,17.245,17.2805,61382.0
2021-11-30 13:30:00,19.44,19.64,19.43,19.64,229352.0,17.2716,17.4493,17.2627,17.4493,229352.0
2021-11-30 14:00:00,19.64,19.74,19.6,19.66,161033.0,17.4493,17.5381,17.4138,17.4671,161033.0
2021-11-30 14:30:00,19.66,19.76,19.66,19.76,121340.0,17.4671,17.5559,17.4671,17.5559,121340.0
2021-11-30 15:00:00,19.76,19.84,19.71,19.73,226133.0,17.5559,17.627,17.5115,17.5293,226133.0
2021-11-30 15:30:00,19.73,19.81,19.69,19.73,329260.0,17.5293,17.6003,17.4937,17.5293,329260.0
2021-12-01 09:30:00,20.51,20.53,20.38,20.46,238697.0,18.2223,18.24,18.1068,18.1778,238697.0
2021-12-01 10:00:00,20.46,20.56,20.4,20.49,201569.0,18.1778,18.2667,18.1245,18.2045,201569.0
2021-12-01 10:30:00,20.5,20.51,20.38,20.49,143049.0,18.2134,18.2223,18.1068,18.2045,143049.0
2021-12-01 11:00:00,20.49,20.56,20.46,20.47,116035.0,18.2045,18.2667,18.1778,18.1867,116035.0
2021-12-01 11:30:00,20.47,20.5,20.23,20.28,112363.0,18.1867,18.2134,17.9735,18.0179,112363.0
2021-12-01 12:00:00,20.27,20.3,20.22,20.26,134273.0,18.009,18.0357,17.9646,18.0001,134273.0
2021-12-01 12:30:00,20.27,20.3,20.08,20.08,67592.0,18.009,18.0357,17.8402,17.8402,67592.0
2021-12-01 13:00:00,20.08,20.11,20.01,20.1,89637.0,17.8402,17.8669,17.778,17.858,89637.0
2021-12-01 13:30:00,20.1,20.1,19.89,19.97,99125.0,17.858,17.858,17.6714,17.7425,99125.0
2021-12-01 14:00:00,19.96,19.99,19.81,19.9,152042.0,17.7336,17.7603,17.6003,17.6803,152042.0
2021-12-01 14:30:00,19.89,19.95,19.83,19.87,104967.0,17.6714,17.7247,17.6181,17.6536,104967.0
2021-12-01 15:00:00,19.87,19.89,19.75,19.77,129201.0,17.6536,17.6714,17.547,17.5648,129201.0
2021-12-01 15:30:00,19.77,19.87,19.64,19.64,350877.0,17.5648,17.6536,17.4493,17.4493,350877.0
2021-12-02 09:30:00,20.02,20.16,19.8,20.16,337623.0,17.7869,17.9113,17.5914,17.9113,337623.0
2021-12-02 10:00:00,20.17,20.18,20.02,20.16,191962.0,17.9202,17.9291,17.7869,17.9113,191962.0
2021-12-02 10:30:00,20.15,20.25,20.11,20.23,209782.0,17.9024,17.9913,17.8669,17.9735,209782.0
2021-12-02 11:00:00,20.23,20.25,20.16,20.2,216054.0,17.9735,17.9913,17.9113,17.9468,216054.0
2021-12-02 11:30:00,20.21,20.41,20.17,20.39,133451.0,17.9557,18.1334,17.9202,18.1156,133451.0
2021-12-02 12:00:00,20.39,20.43,20.29,20.32,94901.0,18.1156,18.1512,18.0268,18.0534,94901.0
2021-12-02 12:30:00,20.32,20.35,20.28,20.32,87228.0,18.0534,18.0801,18.0179,18.0534,87228.0
2021-12-02 13:00:00,20.32,20.41,20.28,20.31,121221.0,18.0534,18.1334,18.0179,18.0446,121221.0
2021-12-02 13:30:00,20.32,20.4,20.28,20.4,56324.0,18.0534,18.1245,18.0179,18.1245,56324.0
2021-12-02 14:00:00,20.4,20.43,20.35,20.43,64439.0,18.1245,18.1512,18.0801,18.1512,64439.0
2021-12-02 14:30:00,20.44,20.46,20.39,20.39,100635.0,18.1601,18.1778,18.1156,18.1156,100635.0
2021-12-02 15:00:00,20.39,20.45,20.37,20.42,81754.0,18.1156,18.1689,18.0979,18.1423,81754.0
2021-12-02 15:30:00,20.42,20.46,20.34,20.37,376666.0,18.1423,18.1778,18.0712,18.0979,376666.0
2021-12-03 09:30:00,20.34,20.61,20.3,20.32,573475.0,18.0712,18.3111,18.0357,18.0534,573475.0
2021-12-03 10:00:00,20.34,20.37,20.2,20.35,234056.0,18.0712,18.0979,17.9468,18.0801,234056.0
2021-12-03 10:30:00,20.34,20.34,20.15,20.21,205525.0,18.0712,18.0712,17.9024,17.9557,205525.0
2021-12-03 11:00:00,20.2,20.27,20.17,20.21,188649.0,17.9468,18.009,17.9202,17.9557,188649.0
2021-12-03 11:30:00,20.21,20.31,20.1,20.12,88822.0,17.9557,18.0446,17.858,17.8758,88822.0
2021-12-03 12:00:00,20.12,20.28,20.1,20.25,77528.0,17.8758,18.0179,17.858,17.9913,77528.0
2021-12-03 12:30:00,20.24,20.29,20.14,20.17,97514.0,17.9824,18.0268,17.8935,17.9202,97514.0
2021-12-03 13:00:00,20.15,20.18,20.09,20.1,52207.0,17.9024,17.9291,17.8491,17.858,52207.0
2021-12-03 13:30:00,20.1,20.12,20.03,20.1,58944.0,17.858,17.8758,17.7958,17.858,58944.0
2021-12-03 14:00:00,20.1,20.14,19.99,20.1,87335.0,17.858,17.8935,17.7603,17.858,87335.0
2021-12-03 14:30:00,20.1,20.1,19.97,20.0,124049.0,17.858,17.858,17.7425,17.7691,124049.0
2021-12-03 15:00:00,20.0,20.13,19.96,20.1,108859.0,17.7691,17.8846,17.7336,17.858,108859.0
2021-12-03 15:30:00,20.09,20.17,20.03,20.11,214194.0,17.8491,17.9202,17.7958,17.8669,214194.0
2021-12-06 09:30:00,20.42,20.43,20.29,20.37,218653.0,18.1423,18.1512,18.0268,18.0979,218653.0
2021-12-06 10:00:00,20.37,20.57,20.31,20.54,247824.0,18.0979,18.2756,18.0446,18.2489,247824.0
2021-12-06 10:30:00,20.55,20.66,20.54,20.66,216938.0,18.2578,18.3555,18.2489,18.3555,216938.0
2021-12-06 11:00:00,20.66,20.66,20.53,20.53,243524.0,18.3555,18.3555,18.24,18.24,243524.0
2021-12-06 11:30:00,20.53,20.58,20.47,20.48,77816.0,18.24,18.2844,18.1867,18.1956,77816.0
2021-12-06 12:00:00,20.48,20.51,20.45,20.5,44317.0,18.1956,18.2223,18.1689,18.2134,44317.0
2021-12-06 12:30:00,20.5,20.58,20.45,20.57,36225.0,18.2134,18.2844,18.1689,18.2756,36225.0
2021-12-06 13:00:00,20.58,20.62,20.56,20.61,68022.0,18.2844,18.32,18.2667,18.3111,68022.0
2021-12-06 13:30:00,20.61,20.73,20.59,20.73,60455.0,18.3111,18.4177,18.2933,18.4177,60455.0
2021-12-06 14:00:00,20.73,20.74,20.64,20.66,59369.0,18.4177,18.4266,18.3378,18.3555,59369.0
2021-12-06 14:30:00,20.66,20.69,20.63,20.66,74396.0,18.3555,18.3822,18.3289,18.3555,74396.0
2021-12-06 15:00:00,20.66,20.69,20.61,20.63,94404.0,18.3555,18.3822,18.3111,18.3289,94404.0
2021-12-06 15:30:00,20.63,20.65,20.53,20.54,321443.0,18.3289,18.3466,18.24,18.2489,321443.0
2021-12-07 09:30:00,20.59,20.91,20.54,20.91,689651.0,18.2933,18.5776,18.2489,18.5776,689651.0
2021-12-07 10:00:00,20.92,20.95,20.83,20.88,324101.0,18.5865,18.6132,18.5066,18.551,324101.0
2021-12-07 10:30:00,20.89,20.94,20.86,20.87,216545.0,18.5599,18.6043,18.5332,18.5421,216545.0
2021-12-07 11:00:00,20.87,21.02,20.87,20.94,619086.0,18.5421,18.6754,18.5421,18.6043,619086.0
2021-12-07 11:30:00,20.94,21.02,20.91,20.99,252389.0,18.6043,18.6754,18.5776,18.6487,252389.0
2021-12-07 12:00:00,20.99,21.04,20.9,20.93,102058.0,18.6487,18.6931,18.5688,18.5954,102058.0
2021-12-07 12:30:00,20.94,21.0,20.94,20.95,55480.0,18.6043,18.6576,18.6043,18.6132,55480.0
2021-12-07 13:00:00,20.96,20.97,20.82,20.85,55812.0,18.6221,18.6309,18.4977,18.5243,55812.0
2021-12-07 13:30:00,20.85,20.87,20.83,20.87,37278.0,18.5243,18.5421,18.5066,18.5421,37278.0
2021-12-07 14:00:00,20.86,20.89,20.82,20.88,70996.0,18.5332,18.5599,18.4977,18.551,70996.0
2021-12-07 14:30:00,20.87,20.88,20.78,20.79,115528.0,18.5421,18.551,18.4621,18.471,115528.0
2021-12-07 15:00:00,20.78,20.93,20.75,20.75,252419.0,18.4621,18.5954,18.4355,18.4355,252419.0
2021-12-07 15:30:00,20.76,20.83,20.74,20.82,421702.0,18.4444,18.5066,18.4266,18.4977,421702.0
2021-12-08 09:30:00,20.78,20.88,20.66,20.78,279696.0,18.4621,18.551,18.3555,18.4621,279696.0
2021-12-08 10:00:00,20.77,20.9,20.76,20.83,113968.0,18.4533,18.5688,18.4444,18.5066,113968.0
2021-12-08 10:30:00,20.82,20.86,20.78,20.85,92792.0,18.4977,18.5332,18.4621,18.5243,92792.0
2021-12-08 11:00:00,20.87,20.9,20.84,20.87,95383.0,18.5421,18.5688,18.5154,18.5421,95383.0
2021-12-08 11:30:00,20.88,20.95,20.84,20.89,116667.0,18.551,18.6132,18.5154,18.5599,116667.0
2021-12-08 12:00:00,20.89,20.96,20.89,20.95,52149.0,18.5599,18.6221,18.5599,18.6132,52149.0
2021-12-08 12:30:00,20.95,21.0,20.93,20.94,38946.0,18.6132,18.6576,18.5954,18.6043,38946.0
2021-12-08 13:00:00,20.93,20.95,20.89,20.91,23107.0,18.5954,18.6132,18.5599,18.5776,23107.0
2021-12-08 13:30:00,20.9,20.93,20.88,20.89,23422.0,18.5688,18.5954,18.551,18.5599,23422.0
2021-12-08 14:00:00,20.88,20.89,20.82,20.84,34997.0,18.551,18.5599,18.4977,18.5154,34997.0
2021-12-08 14:30:00,20.85,20.87,20.83,20.84,34683.0,18.5243,18.5421,18.5066,18.5154,34683.0
2021-12-08 15:00:00,20.84,20.93,20.83,20.91,117652.0,18.5154,18.5954,18.5066,18.5776,117652.0
2021-12-08 15:30:00,20.91,20.95,20.88,20.92,219749.0,18.5776,18.6132,18.551,18.5865,219749.0
2021-12-09 09:30:00,20.46,20.48,20.26,20.35,316766.0,18.1778,18.1956,18.0001,18.0801,316766.0
2021-12-09 10:00:00,20.34,20.43,20.29,20.3,168371.0,18.0712,18.1512,18.0268,18.0357,168371.0
2021-12-09 10:30:00,20.3,20.35,20.27,20.32,134890.0,18.0357,18.0801,18.009,18.0534,134890.0
2021-12-09 11:00:00,20.33,20.37,20.31,20.32,112178.0,18.0623,18.0979,18.0446,18.0534,112178.0
2021-12-09 11:30:00,20.3,20.36,20.28,20.31,64328.0,18.0357,18.089,18.0179,18.0446,64328.0
2021-12-09 12:00:00,20.31,20.36,20.29,20.35,43098.0,18.0446,18.089,18.0268,18.0801,43098.0
2021-12-09 12:30:00,20.36,20.42,20.34,20.42,46773.0,18.089,18.1423,18.0712,18.1423,46773.0
2021-12-09 13:00:00,20.42,20.46,20.4,20.41,66818.0,18.1423,18.1778,18.1245,18.1334,66818.0
2021-12-09 13:30:00,20.41,20.43,20.36,20.38,34410.0,18.1334,18.1512,18.089,18.1068,34410.0
2021-12-09 14:00:00,20.38,20.4,20.37,20.4,59908.0,18.1068,18.1245,18.0979,18.1245,59908.0
2021-12-09 14:30:00,20.39,20.41,20.34,20.35,58204.0,18.1156,18.1334,18.0712,18.0801,58204.0
2021-12-09 15:00:00,20.36,20.42,20.31,20.41,156724.0,18.089,18.1423,18.0446,18.1334,156724.0
2021-12-09 15:30:00,20.41,20.45,20.37,20.37,264123.0,18.1334,18.1689,18.0979,18.0979,264123.0
2021-12-10 09:30:00,20.38,20.44,20.17,20.2,233627.0,18.1068,18.1601,17.9202,17.9468,233627.0
2021-12-10 10:00:00,20.2,20.23,20.15,20.23,183572.0,17.9468,17.9735,17.9024,17.9735,183572.0
2021-12-10 10:30:00,20.22,20.24,20.14,20.21,115871.0,17.9646,17.9824,17.8935,17.9557,115871.0
2021-12-10 11:00:00,20.21,20.22,20.12,20.18,107714.0,17.9557,17.9646,17.8758,17.9291,107714.0
2021-12-10 11:30:00,20.18,20.25,20.15,20.25,73168.0,17.9291,17.9913,17.9024,17.9913,73168.0
2021-12-10 12:00:00,20.25,20.3,20.22,20.22,62561.0,17.9913,18.0357,17.9646,17.9646,62561.0
2021-12-10 12:30:00,20.22,20.25,20.19,20.22,63814.0,17.9646,17.9913,17.9379,17.9646,63814.0
2021-12-10 13:00:00,20.23,20.26,20.23,20.23,34087.0,17.9735,18.0001,17.9735,17.9735,34087.0
2021-12-10 13:30:00,20.23,20.26,20.22,20.25,46786.0,17.9735,18.0001,17.9646,17.9913,46786.0
2021-12-10 14:00:00,20.25,20.34,20.23,20.34,91617.0,17.9913,18.0712,17.9735,18.0712,91617.0
2021-12-10 14:30:00,20.34,20.37,20.32,20.35,79811.0,18.0712,18.0979,18.0534,18.0801,79811.0
2021-12-10 15:00:00,20.35,20.43,20.33,20.42,133040.0,18.0801,18.1512,18.0623,18.1423,133040.0
2021-12-10 15:30:00,20.41,20.5,20.41,20.44,305616.0,18.1334,18.2134,18.1334,18.1601,305616.0
2021-12-13 09:30:00,20.21,20.34,20.11,20.21,169220.0,17.9557,18.0712,17.8669,17.9557,169220.0
2021-12-13 10:00:00,20.2,20.21,20.02,20.05,96189.0,17.9468,17.9557,17.7869,17.8136,96189.0
2021-12-13 10:30:00,20.05,20.14,19.97,19.98,249643.0,17.8136,17.8935,17.7425,17.7514,249643.0
2021-12-13 11:00:00,19.98,20.01,19.96,19.98,131656.0,17.7514,17.778,17.7336,17.7514,131656.0
2021-12-13 11:30:00,19.97,20.02,19.95,19.99,80469.0,17.7425,17.7869,17.7247,17.7603,80469.0
2021-12-13 12:00:00,19.99,20.09,19.97,20.09,57820.0,17.7603,17.8491,17.7425,17.8491,57820.0
2021-12-13 12:30:00,20.09,20.11,20.05,20.07,65349.0,17.8491,17.8669,17.8136,17.8313,65349.0
2021-12-13 13:00:00,20.07,20.09,20.04,20.08,54798.0,17.8313,17.8491,17.8047,17.8402,54798.0
2021-12-13 13:30:00,20.09,20.09,20.04,20.05,57023.0,17.8491,17.8491,17.8047,17.8136,57023.0
2021-12-13 14:00:00,20.05,20.12,20.03,20.1,59855.0,17.8136,17.8758,17.7958,17.858,59855.0
2021-12-13 14:30:00,20.1,20.1,20.07,20.09,48866.0,17.858,17.858,17.8313,17.8491,48866.0
2021-12-13 15:00:00,20.09,20.15,20.09,20.14,64646.0,17.8491,17.9024,17.8491,17.8935,64646.0
2021-12-13 15:30:00,20.14,20.16,20.05,20.06,164022.0,17.8935,17.9113,17.8136,17.8224,164022.0
2021-12-14 09:30:00,20.25,20.76,20.21,20.74,413652.0,17.9913,18.4444,17.9557,18.4266,413652.0
2021-12-14 10:00:00,20.73,20.79,20.64,20.74,129764.0,18.4177,18.471,18.3378,18.4266,129764.0
2021-12-14 10:30:00,20.74,20.76,20.61,20.63,164229.0,18.4266,18.4444,18.3111,18.3289,164229.0
2021-12-14 11:00:00,20.63,20.68,20.6,20.64,179669.0,18.3289,18.3733,18.3022,18.3378,179669.0
2021-12-14 11:30:00,20.64,20.65,20.49,20.5,110079.0,18.3378,18.3466,18.2045,18.2134,110079.0
2021-12-14 12:00:00,20.49,20.5,20.35,20.39,145243.0,18.2045,18.2134,18.0801,18.1156,145243.0
2021-12-14 12:30:00,20.4,20.4,20.32,20.35,76161.0,18.1245,18.1245,18.0534,18.0801,76161.0
2021-12-14 13:00:00,20.35,20.45,20.35,20.45,69810.0,18.0801,18.1689,18.0801,18.1689,69810.0
2021-12-14 13:30:00,20.44,20.45,20.39,20.4,41982.0,18.1601,18.1689,18.1156,18.1245,41982.0
2021-12-14 14:00:00,20.41,20.43,20.34,20.4,63874.0,18.1334,18.1512,18.0712,18.1245,63874.0
2021-12-14 14:30:00,20.39,20.4,20.31,20.34,76783.0,18.1156,18.1245,18.0446,18.0712,76783.0
2021-12-14 15:00:00,20.33,20.4,20.33,20.4,112534.0,18.0623,18.1245,18.0623,18.1245,112534.0
2021-12-14 15:30:00,20.4,20.4,20.29,20.3,315863.0,18.1245,18.1245,18.0268,18.0357,315863.0
2021-12-15 09:30:00,20.28,20.3,19.9,19.96,235216.0,18.0179,18.0357,17.6803,17.7336,235216.0
2021-12-15 10:00:00,19.96,20.0,19.88,19.93,196317.0,17.7336,17.7691,17.6625,17.7069,196317.0
2021-12-15 10:30:00,19.94,19.99,19.87,19.91,222400.0,17.7158,17.7603,17.6536,17.6892,222400.0
2021-12-15 11:00:00,19.92,19.99,19.89,19.97,259152.0,17.6981,17.7603,17.6714,17.7425,259152.0
2021-12-15 11:30:00,19.98,19.98,19.88,19.92,62835.0,17.7514,17.7514,17.6625,17.6981,62835.0
2021-12-15 12:00:00,19.93,20.02,19.92,20.0,158836.0,17.7069,17.7869,17.6981,17.7691,158836.0
2021-12-15 12:30:00,19.99,20.11,19.98,20.1,107187.0,17.7603,17.8669,17.7514,17.858,107187.0
2021-12-15 13:00:00,20.1,20.17,20.09,20.13,102720.0,17.858,17.9202,17.8491,17.8846,102720.0
2021-12-15 13:30:00,20.13,20.14,20.09,20.1,66861.0,17.8846,17.8935,17.8491,17.858,66861.0
2021-12-15 14:00:00,20.09,20.3,19.99,20.25,171405.0,17.8491,18.0357,17.7603,17.9913,171405.0
2021-12-15 14:30:00,20.25,20.3,20.21,20.23,143936.0,17.9913,18.0357,17.9557,17.9735,143936.0
2021-12-15 15:00:00,20.22,20.39,20.22,20.39,133405.0,17.9646,18.1156,17.9646,18.1156,133405.0
2021-12-15 15:30:00,20.39,20.45,20.31,20.36,304468.0,18.1156,18.1689,18.0446,18.089,304468.0
2021-12-16 09:30:00,20.48,20.76,20.47,20.63,271498.0,18.1956,18.4444,18.1867,18.3289,271498.0
2021-12-16 10:00:00,20.64,20.72,20.51,20.7,257587.0,18.3378,18.4088,18.2223,18.3911,257587.0
2021-12-16 10:30:00,20.7,20.72,20.61,20.7,205980.0,18.3911,18.4088,18.3111,18.3911,205980.0
2021-12-16 11:00:00,20.7,20.71,20.61,20.68,230855.0,18.3911,18.3999,18.3111,18.3733,230855.0
2021-12-16 11:30:00,20.69,20.69,20.6,20.62,90653.0,18.3822,18.3822,18.3022,18.32,90653.0
2021-12-16 12:00:00,20.62,20.69,20.61,20.63,40379.0,18.32,18.3822,18.3111,18.3289,40379.0
2021-12-16 12:30:00,20.63,20.63,20.53,20.53,27554.0,18.3289,18.3289,18.24,18.24,27554.0
2021-12-16 13:00:00,20.53,20.57,20.49,20.52,25478.0,18.24,18.2756,18.2045,18.2311,25478.0
2021-12-16 13:30:00,20.51,20.53,20.46,20.47,57207.0,18.2223,18.24,18.1778,18.1867,57207.0
2021-12-16 14:00:00,20.48,20.49,20.36,20.37,88435.0,18.1956,18.2045,18.089,18.0979,88435.0
2021-12-16 14:30:00,20.37,20.37,20.25,20.29,69169.0,18.0979,18.0979,17.9913,18.0268,69169.0
2021-12-16 15:00:00,20.29,20.34,20.25,20.33,75646.0,18.0268,18.0712,17.9913,18.0623,75646.0
2021-12-16 15:30:00,20.34,20.46,20.31,20.41,380689.0,18.0712,18.1778,18.0446,18.1334,380689.0
2021-12-17 09:30:00,20.58,20.59,20.26,20.38,335377.0,18.2844,18.2933,18.0001,18.1068,335377.0
2021-12-17 10:00:00,20.37,20.44,20.19,20.26,272794.0,18.0979,18.1601,17.9379,18.0001,272794.0
2021-12-17 10:30:00,20.27,20.51,20.26,20.46,98174.0,18.009,18.2223,18.0001,18.1778,98174.0
2021-12-17 11:00:00,20.46,20.51,20.41,20.44,92593.0,18.1778,18.2223,18.1334,18.1601,92593.0
2021-12-17 11:30:00,20.43,20.45,20.35,20.37,80866.0,18.1512,18.1689,18.0801,18.0979,80866.0
2021-12-17 12:00:00,20.37,20.37,20.29,20.32,38921.0,18.0979,18.0979,18.0268,18.0534,38921.0
2021-12-17 12:30:00,20.32,20.38,20.32,20.36,37811.0,18.0534,18.1068,18.0534,18.089,37811.0
2021-12-17 13:00:00,20.36,20.37,20.32,20.35,27660.0,18.089,18.0979,18.0534,18.0801,27660.0
2021-12-17 13:30:00,20.35,20.39,20.34,20.37,30405.0,18.0801,18.1156,18.0712,18.0979,30405.0
2021-12-17 14:00:00,20.37,20.39,20.27,20.28,29461.0,18.0979,18.1156,18.009,18.0179,29461.0
2021-12-17 14:30:00,20.28,20.28,20.19,20.21,45918.0,18.0179,18.0179,17.9379,17.9557,45918.0
2021-12-17 15:00:00,20.21,20.31,20.2,20.3,109114.0,17.9557,18.0446,17.9468,18.0357,109114.0
2021-12-17 15:30:00,20.31,20.34,20.21,20.24,423400.0,18.0446,18.0712,17.9557,17.9824,423400.0
2021-12-20 09:30:00,19.95,19.96,19.78,19.87,278435.0,17.7247,17.7336,17.5737,17.6536,278435.0
2021-12-20 10:00:00,19.87,20.18,19.85,20.04,141404.0,17.6536,17.9291,17.6359,17.8047,141404.0
2021-12-20 10:30:00,20.04,20.07,19.83,19.89,237005.0,17.8047,17.8313,17.6181,17.6714,237005.0
2021-12-20 11:00:00,19.88,19.95,19.82,19.94,121909.0,17.6625,17.7247,17.6092,17.7158,121909.0
2021-12-20 11:30:00,19.94,19.95,19.82,19.89,97347.0,17.7158,17.7247,17.6092,17.6714,97347.0
2021-12-20 12:00:00,19.89,19.91,19.79,19.82,139223.0,17.6714,17.6892,17.5826,17.6092,139223.0
2021-12-20 12:30:00,19.82,19.83,19.73,19.73,164280.0,17.6092,17.6181,17.5293,17.5293,164280.0
2021-12-20 13:00:00,19.73,19.79,19.7,19.79,69179.0,17.5293,17.5826,17.5026,17.5826,69179.0
2021-12-20 13:30:00,19.78,19.88,19.76,19.87,71059.0,17.5737,17.6625,17.5559,17.6536,71059.0
2021-12-20 14:00:00,19.87,19.98,19.86,19.96,151034.0,17.6536,17.7514,17.6448,17.7336,151034.0
2021-12-20 14:30:00,19.96,19.98,19.92,19.96,121025.0,17.7336,17.7514,17.6981,17.7336,121025.0
2021-12-20 15:00:00,19.96,20.07,19.92,20.05,141045.0,17.7336,17.8313,17.6981,17.8136,141045.0
2021-12-20 15:30:00,20.05,20.1,19.99,20.06,423036.0,17.8136,17.858,17.7603,17.8224,423036.0
2021-12-21 09:30:00,20.19,20.38,20.19,20.35,196209.0,17.9379,18.1068,17.9379,18.0801,196209.0
2021-12-21 10:00:00,20.36,20.54,20.36,20.41,218700.0,18.089,18.2489,18.089,18.1334,218700.0
2021-12-21 10:30:00,20.41,20.48,20.38,20.43,114661.0,18.1334,18.1956,18.1068,18.1512,114661.0
2021-12-21 11:00:00,20.44,20.54,20.41,20.52,164716.0,18.1601,18.2489,18.1334,18.2311,164716.0
2021-12-21 11:30:00,20.51,20.6,20.5,20.57,122086.0,18.2223,18.3022,18.2134,18.2756,122086.0
2021-12-21 12:00:00,20.57,20.59,20.43,20.46,122264.0,18.2756,18.2933,18.1512,18.1778,122264.0
2021-12-21 12:30:00,20.46,20.47,20.43,20.45,96213.0,18.1778,18.1867,18.1512,18.1689,96213.0
2021-12-21 13:00:00,20.44,20.46,20.39,20.42,130901.0,18.1601,18.1778,18.1156,18.1423,130901.0
2021-12-21 13:30:00,20.42,20.48,20.42,20.44,78941.0,18.1423,18.1956,18.1423,18.1601,78941.0
2021-12-21 14:00:00,20.44,20.5,20.43,20.48,73553.0,18.1601,18.2134,18.1512,18.1956,73553.0
2021-12-21 14:30:00,20.48,20.51,20.45,20.5,78483.0,18.1956,18.2223,18.1689,18.2134,78483.0
2021-12-21 15:00:00,20.49,20.58,20.45,20.57,229113.0,18.2045,18.2844,18.1689,18.2756,229113.0
2021-12-21 15:30:00,20.57,20.64,20.54,20.61,408843.0,18.2756,18.3378,18.2489,18.3111,408843.0
2021-12-22 09:30:00,20.68,20.7,20.43,20.55,183182.0,18.3733,18.3911,18.1512,18.2578,183182.0
2021-12-22 10:00:00,20.55,20.71,20.54,20.66,61822.0,18.2578,18.3999,18.2489,18.3555,61822.0
2021-12-22 10:30:00,20.66,20.68,20.61,20.64,87575.0,18.3555,18.3733,18.3111,18.3378,87575.0
2021-12-22 11:00:00,20.64,20.64,20.59,20.64,107687.0,18.3378,18.3378,18.2933,18.3378,107687.0
2021-12-22 11:30:00,20.64,20.69,20.64,20.69,47067.0,18.3378,18.3822,18.3378,18.3822,47067.0
2021-12-22 12:00:00,20.69,20.71,20.65,20.7,115413.0,18.3822,18.3999,18.3466,18.3911,115413.0
2021-12-22 12:30:00,20.71,20.74,20.7,20.72,44396.0,18.3999,18.4266,18.3911,18.4088,44396.0
2021-12-22 13:00:00,20.71,20.72,20.68,20.7,73410.0,18.3999,18.4088,18.3733,18.3911,73410.0
2021-12-22 13:30:00,20.7,20.73,20.68,20.72,50914.0,18.3911,18.4177,18.3733,18.4088,50914.0
2021-12-22 14:00:00,20.72,20.72,20.67,20.68,50341.0,18.4088,18.4088,18.3644,18.3733,50341.0
2021-12-22 14:30:00,20.69,20.75,20.68,20.74,38883.0,18.3822,18.4355,18.3733,18.4266,38883.0
2021-12-22 15:00:00,20.75,20.75,20.69,20.7,44403.0,18.4355,18.4355,18.3822,18.3911,44403.0
2021-12-22 15:30:00,20.69,20.77,20.69,20.71,140306.0,18.3822,18.4533,18.3822,18.3999,140306.0
2021-12-23 09:30:00,20.56,20.79,20.53,20.72,147188.0,18.2667,18.471,18.24,18.4088,147188.0
2021-12-23 10:00:00,20.72,20.78,20.65,20.69,69049.0,18.4088,18.4621,18.3466,18.3822,69049.0
2021-12-23 10:30:00,20.69,20.72,20.66,20.66,126332.0,18.3822,18.4088,18.3555,18.3555,126332.0
2021-12-23 11:00:00,20.66,20.68,20.62,20.66,81747.0,18.3555,18.3733,18.32,18.3555,81747.0
2021-12-23 11:30:00,20.66,20.71,20.65,20.68,57379.0,18.3555,18.3999,18.3466,18.3733,57379.0
2021-12-23 12:00:00,20.68,20.75,20.68,20.75,28577.0,18.3733,18.4355,18.3733,18.4355,28577.0
2021-12-23 12:30:00,20.75,20.79,20.74,20.76,25589.0,18.4355,18.471,18.4266,18.4444,25589.0
2021-12-23 13:00:00,20.76,20.77,20.69,20.7,35394.0,18.4444,18.4533,18.3822,18.3911,35394.0
2021-12-23 13:30:00,20.7,20.75,20.7,20.73,31133.0,18.3911,18.4355,18.3911,18.4177,31133.0
2021-12-23 14:00:00,20.73,20.74,20.68,20.7,37956.0,18.4177,18.4266,18.3733,18.3911,37956.0
2021-12-23 14:30:00,20.71,20.71,20.69,20.7,51518.0,18.3999,18.3999,18.3822,18.3911,51518.0
2021-12-23 15:00:00,20.7,20.75,20.7,20.72,57282.0,18.3911,18.4355,18.3911,18.4088,57282.0
2021-12-23 15:30:00,20.72,20.72,20.67,20.68,230992.0,18.4088,18.4088,18.3644,18.3733,230992.0
2021-12-27 09:30:00,20.76,20.81,20.56,20.72,185953.0,18.4444,18.4888,18.2667,18.4088,185953.0
2021-12-27 10:00:00,20.71,20.88,20.7,20.85,189234.0,18.3999,18.551,18.3911,18.5243,189234.0
2021-12-27 10:30:00,20.85,20.94,20.84,20.93,175232.0,18.5243,18.6043,18.5154,18.5954,175232.0
2021-12-27 11:00:00,20.94,20.97,20.92,20.94,55011.0,18.6043,18.6309,18.5865,18.6043,55011.0
2021-12-27 11:30:00,20.94,21.03,20.92,21.03,34258.0,18.6043,18.6843,18.5865,18.6843,34258.0
2021-12-27 12:00:00,21.02,21.07,21.01,21.04,32632.0,18.6754,18.7198,18.6665,18.6931,32632.0
2021-12-27 12:30:00,21.04,21.06,21.02,21.05,18859.0,18.6931,18.7109,18.6754,18.702,18859.0
2021-12-27 13:00:00,21.04,21.06,21.01,21.03,39295.0,18.6931,18.7109,18.6665,18.6843,39295.0
2021-12-27 13:30:00,21.03,21.09,21.02,21.06,24909.0,18.6843,18.7376,18.6754,18.7109,24909.0
2021-12-27 14:00:00,21.06,21.1,21.04,21.09,27503.0,18.7109,18.7464,18.6931,18.7376,27503.0
2021-12-27 14:30:00,21.09,21.1,21.05,21.07,26978.0,18.7376,18.7464,18.702,18.7198,26978.0
2021-12-27 15:00:00,21.07,21.08,20.98,20.98,49852.0,18.7198,18.7287,18.6398,18.6398,49852.0
2021-12-27 15:30:00,20.98,21.07,20.97,21.07,156362.0,18.6398,18.7198,18.6309,18.7198,156362.0
2021-12-28 09:30:00,21.18,21.35,21.1,21.28,135544.0,18.8175,18.9686,18.7464,18.9064,135544.0
2021-12-28 10:00:00,21.28,21.32,21.2,21.22,58837.0,18.9064,18.9419,18.8353,18.8531,58837.0
2021-12-28 10:30:00,21.21,21.22,21.1,21.1,50130.0,18.8442,18.8531,18.7464,18.7464,50130.0
2021-12-28 11:00:00,21.1,21.11,21.07,21.11,69896.0,18.7464,18.7553,18.7198,18.7553,69896.0
2021-12-28 11:30:00,21.11,21.11,21.07,21.09,30012.0,18.7553,18.7553,18.7198,18.7376,30012.0
2021-12-28 12:00:00,21.09,21.13,21.08,21.09,23948.0,18.7376,18.7731,18.7287,18.7376,23948.0
2021-12-28 12:30:00,21.08,21.09,21.06,21.08,25798.0,18.7287,18.7376,18.7109,18.7287,25798.0
2021-12-28 13:00:00,21.09,21.1,21.07,21.09,31480.0,18.7376,18.7464,18.7198,18.7376,31480.0
2021-12-28 13:30:00,21.08,21.1,21.06,21.1,43121.0,18.7287,18.7464,18.7109,18.7464,43121.0
2021-12-28 14:00:00,21.1,21.14,21.09,21.12,29691.0,18.7464,18.782,18.7376,18.7642,29691.0
2021-12-28 14:30:00,21.12,21.14,21.1,21.12,28161.0,18.7642,18.782,18.7464,18.7642,28161.0
2021-12-28 15:00:00,21.12,21.14,21.1,21.14,30656.0,18.7642,18.782,18.7464,18.782,30656.0
2021-12-28 15:30:00,21.14,21.16,21.07,21.09,122754.0,18.782,18.7998,18.7198,18.7376,122754.0
2021-12-29 09:30:00,21.08,21.11,20.98,21.06,135501.0,18.7287,18.7553,18.6398,18.7109,135501.0
2021-12-29 10:00:00,21.04,21.14,21.01,21.1,101429.0,18.6931,18.782,18.6665,18.7464,101429.0
2021-12-29 10:30:00,21.1,21.22,21.08,21.18,103615.0,18.7464,18.8531,18.7287,18.8175,103615.0
2021-12-29 11:00:00,21.19,21.21,21.11,21.11,105138.0,18.8264,18.8442,18.7553,18.7553,105138.0
2021-12-29 11:30:00,21.1,21.11,20.99,21.01,71575.0,18.7464,18.7553,18.6487,18.6665,71575.0
2021-12-29 12:00:00,21.01,21.02,20.92,20.97,57090.0,18.6665,18.6754,18.5865,18.6309,57090.0
2021-12-29 12:30:00,20.98,21.03,20.97,21.02,22791.0,18.6398,18.6843,18.6309,18.6754,22791.0
2021-12-29 13:00:00,21.03,21.05,21.02,21.03,28960.0,18.6843,18.702,18.6754,18.6843,28960.0
2021-12-29 13:30:00,21.03,21.07,21.03,21.05,31506.0,18.6843,18.7198,18.6843,18.702,31506.0
2021-12-29 14:00:00,21.04,21.05,21.0,21.02,35849.0,18.6931,18.702,18.6576,18.6754,35849.0
2021-12-29 14:30:00,21.02,21.03,21.0,21.03,29057.0,18.6754,18.6843,18.6576,18.6843,29057.0
2021-12-29 15:00:00,21.03,21.04,21.0,21.03,57951.0,18.6843,18.6931,18.6576,18.6843,57951.0
2021-12-29 15:30:00,21.02,21.06,21.0,21.02,147764.0,18.6754,18.7109,18.6576,18.6754,147764.0
2021-12-30 09:30:00,20.89,21.07,20.89,20.97,164885.0,18.5599,18.7198,18.5599,18.6309,164885.0
2021-12-30 10:00:00,20.96,21.03,20.91,20.92,117166.0,18.6221,18.6843,18.5776,18.5865,117166.0
2021-12-30 10:30:00,20.93,20.95,20.87,20.91,104701.0,18.5954,18.6132,18.5421,18.5776,104701.0
2021-12-30 11:00:00,20.91,20.93,20.85,20.85,77598.0,18.5776,18.5954,18.5243,18.5243,77598.0
2021-12-30 11:30:00,20.85,20.87,20.8,20.82,60241.0,18.5243,18.5421,18.4799,18.4977,60241.0
2021-12-30 12:00:00,20.82,20.82,20.77,20.78,30327.0,18.4977,18.4977,18.4533,18.4621,30327.0
2021-12-30 12:30:00,20.78,20.79,20.75,20.79,26911.0,18.4621,18.471,18.4355,18.471,26911.0
2021-12-30 13:00:00,20.78,20.82,20.73,20.75,63217.0,18.4621,18.4977,18.4177,18.4355,63217.0
2021-12-30 13:30:00,20.75,20.77,20.72,20.76,34141.0,18.4355,18.4533,18.4088,18.4444,34141.0
2021-12-30 14:00:00,20.75,20.8,20.75,20.78,33235.0,18.4355,18.4799,18.4355,18.4621,33235.0
2021-12-30 14:30:00,20.78,20.8,20.76,20.79,44533.0,18.4621,18.4799,18.4444,18.471,44533.0
2021-12-30 15:00:00,20.78,20.79,20.71,20.73,61965.0,18.4621,18.471,18.3999,18.4177,61965.0
2021-12-30 15:30:00,20.73,20.74,20.68,20.72,138901.0,18.4177,18.4266,18.3733,18.4088,138901.0
2021-12-31 09:30:00,20.75,20.9,20.68,20.78,91299.0,18.4355,18.5688,18.3733,18.4621,91299.0
2021-12-31 10:00:00,20.77,20.77,20.63,20.65,67324.0,18.4533,18.4533,18.3289,18.3466,67324.0
2021-12-31 10:30:00,20.64,20.65,20.59,20.63,32896.0,18.3378,18.3466,18.2933,18.3289,32896.0
2021-12-31 11:00:00,20.63,20.7,20.59,20.69,26872.0,18.3289,18.3911,18.2933,18.3822,26872.0
2021-12-31 11:30:00,20.69,20.71,20.68,20.71,30570.0,18.3822,18.3999,18.3733,18.3999,30570.0
2021-12-31 12:00:00,20.71,20.73,20.68,20.69,33720.0,18.3999,18.4177,18.3733,18.3822,33720.0
2021-12-31 12:30:00,20.69,20.75,20.67,20.75,22279.0,18.3822,18.4355,18.3644,18.4355,22279.0
2021-12-31 13:00:00,20.75,20.76,20.73,20.74,17116.0,18.4355,18.4444,18.4177,18.4266,17116.0
2021-12-31 13:30:00,20.75,20.82,20.74,20.82,29039.0,18.4355,18.4977,18.4266,18.4977,29039.0
2021-12-31 14:00:00,20.81,20.85,20.79,20.81,45952.0,18.4888,18.5243,18.471,18.4888,45952.0
2021-12-31 14:30:00,20.82,20.82,20.77,20.79,41912.0,18.4977,18.4977,18.4533,18.471,41912.0
2021-12-31 15:00:00,20.79,20.87,20.78,20.85,65776.0,18.471,18.5421,18.4621,18.5243,65776.0
2021-12-31 15:30:00,20.85,20.88,20.82,20.86,255077.0,18.5243,18.551,18.4977,18.5332,255077.0
2022-01-03 09:30:00,21.28,21.67,21.25,21.66,387326.0,18.9064,19.2529,18.8797,19.244,387326.0
2022-01-03 10:00:00,21.67,21.77,21.62,21.75,258684.0,19.2529,19.3417,19.2084,19.3239,258684.0
2022-01-03 10:30:00,21.75,21.76,21.61,21.63,151190.0,19.3239,19.3328,19.1996,19.2173,151190.0
2022-01-03 11:00:00,21.63,21.68,21.62,21.67,164465.0,19.2173,19.2617,19.2084,19.2529,164465.0
2022-01-03 11:30:00,21.67,21.72,21.59,21.71,81626.0,19.2529,19.2973,19.1818,19.2884,81626.0
2022-01-03 12:00:00,21.71,21.74,21.64,21.69,64630.0,19.2884,19.3151,19.2262,19.2706,64630.0
2022-01-03 12:30:00,21.69,21.71,21.64,21.69,55577.0,19.2706,19.2884,19.2262,19.2706,55577.0
2022-01-03 13:00:00,21.7,21.74,21.68,21.71,50529.0,19.2795,19.3151,19.2617,19.2884,50529.0
2022-01-03 13:30:00,21.71,21.71,21.61,21.67,53740.0,19.2884,19.2884,19.1996,19.2529,53740.0
2022-01-03 14:00:00,21.67,21.69,21.65,21.69,33415.0,19.2529,19.2706,19.2351,19.2706,33415.0
2022-01-03 14:30:00,21.69,21.74,21.67,21.73,66764.0,19.2706,19.3151,19.2529,19.3062,66764.0
2022-01-03 15:00:00,21.74,21.79,21.73,21.77,72709.0,19.3151,19.3595,19.3062,19.3417,72709.0
2022-01-03 15:30:00,21.77,21.82,21.74,21.81,351782.0,19.3417,19.3861,19.3151,19.3772,351782.0
2022-01-04 09:30:00,21.83,22.19,21.83,22.13,677582.0,19.395,19.7149,19.395,19.6616,677582.0
2022-01-04 10:00:00,22.15,22.27,22.04,22.23,463135.0,19.6793,19.7859,19.5816,19.7504,463135.0
2022-01-04 10:30:00,22.24,22.27,22.11,22.12,272441.0,19.7593,19.7859,19.6438,19.6527,272441.0
2022-01-04 11:00:00,22.12,22.12,21.89,21.95,709975.0,19.6527,19.6527,19.4483,19.5016,709975.0
2022-01-04 11:30:00,21.95,22.2,21.92,22.2,115226.0,19.5016,19.7237,19.475,19.7237,115226.0
2022-01-04 12:00:00,22.2,22.3,22.18,22.28,150561.0,19.7237,19.8126,19.706,19.7948,150561.0
2022-01-04 12:30:00,22.27,22.32,22.24,22.3,92516.0,19.7859,19.8304,19.7593,19.8126,92516.0
2022-01-04 13:00:00,22.3,22.3,22.22,22.26,177994.0,19.8126,19.8126,19.7415,19.7771,177994.0
2022-01-04 13:30:00,22.25,22.26,22.15,22.16,172285.0,19.7682,19.7771,19.6793,19.6882,172285.0
2022-01-04 14:00:00,22.16,22.2,22.15,22.19,67257.0,19.6882,19.7237,19.6793,19.7149,67257.0
2022-01-04 14:30:00,22.18,22.2,22.15,22.2,61616.0,19.706,19.7237,19.6793,19.7237,61616.0
2022-01-04 15:00:00,22.19,22.2,22.09,22.11,114773.0,19.7149,19.7237,19.626,19.6438,114773.0
2022-01-04 15:30:00,22.11,22.11,22.01,22.02,410675.0,19.6438,19.6438,19.5549,19.5638,410675.0
2022-01-05 09:30:00,22.28,22.46,22.28,22.4,269223.0,19.7948,19.9547,19.7948,19.9014,269223.0
2022-01-05 10:00:00,22.41,22.5,22.34,22.44,166321.0,19.9103,19.9903,19.8481,19.937,166321.0
2022-01-05 10:30:00,22.44,22.44,22.25,22.26,112201.0,19.937,19.937,19.7682,19.7771,112201.0
2022-01-05 11:00:00,22.25,22.25,22.14,22.16,271789.0,19.7682,19.7682,19.6704,19.6882,271789.0
2022-01-05 11:30:00,22.16,22.25,22.14,22.24,111660.0,19.6882,19.7682,19.6704,19.7593,111660.0
2022-01-05 12:00:00,22.23,22.39,22.22,22.38,59862.0,19.7504,19.8926,19.7415,19.8837,59862.0
2022-01-05 12:30:00,22.38,22.38,22.28,22.34,59297.0,19.8837,19.8837,19.7948,19.8481,59297.0
2022-01-05 13:00:00,22.34,22.34,22.26,22.3,55763.0,19.8481,19.8481,19.7771,19.8126,55763.0
2022-01-05 13:30:00,22.29,22.33,22.28,22.33,54882.0,19.8037,19.8392,19.7948,19.8392,54882.0
2022-01-05 14:00:00,22.33,22.33,22.03,22.09,100871.0,19.8392,19.8392,19.5727,19.626,100871.0
2022-01-05 14:30:00,22.09,22.11,22.02,22.05,101036.0,19.626,19.6438,19.5638,19.5905,101036.0
2022-01-05 15:00:00,22.05,22.07,21.92,21.96,141898.0,19.5905,19.6082,19.475,19.5105,141898.0
2022-01-05 15:30:00,21.96,21.97,21.86,21.89,470819.0,19.5105,19.5194,19.4217,19.4483,470819.0
2022-01-06 09:30:00,22.35,22.46,22.15,22.17,308853.0,19.857,19.9547,19.6793,19.6971,308853.0
2022-01-06 10:00:00,22.17,22.26,21.99,22.11,168958.0,19.6971,19.7771,19.5372,19.6438,168958.0
2022-01-06 10:30:00,22.11,22.21,22.11,22.13,145203.0,19.6438,19.7326,19.6438,19.6616,145203.0
2022-01-06 11:00:00,22.14,22.22,22.06,22.17,293478.0,19.6704,19.7415,19.5994,19.6971,293478.0
2022-01-06 11:30:00,22.18,22.38,22.15,22.36,232032.0,19.706,19.8837,19.6793,19.8659,232032.0
2022-01-06 12:00:00,22.35,22.51,22.34,22.5,111866.0,19.857,19.9992,19.8481,19.9903,111866.0
2022-01-06 12:30:00,22.51,22.53,22.48,22.48,89130.0,19.9992,20.0169,19.9725,19.9725,89130.0
2022-01-06 13:00:00,22.48,22.49,22.4,22.42,64164.0,19.9725,19.9814,19.9014,19.9192,64164.0
2022-01-06 13:30:00,22.42,22.46,22.39,22.39,83513.0,19.9192,19.9547,19.8926,19.8926,83513.0
2022-01-06 14:00:00,22.39,22.4,22.32,22.34,87633.0,19.8926,19.9014,19.8304,19.8481,87633.0
2022-01-06 14:30:00,22.35,22.37,22.31,22.33,93465.0,19.857,19.8748,19.8215,19.8392,93465.0
2022-01-06 15:00:00,22.33,22.34,22.27,22.3,106036.0,19.8392,19.8481,19.7859,19.8126,106036.0
2022-01-06 15:30:00,22.3,22.32,22.26,22.28,356652.0,19.8126,19.8304,19.7771,19.7948,356652.0
2022-01-07 09:30:00,22.1,22.21,21.99,22.15,148422.0,19.6349,19.7326,19.5372,19.6793,148422.0
2022-01-07 10:00:00,22.14,22.26,22.08,22.25,106544.0,19.6704,19.7771,19.6171,19.7682,106544.0
2022-01-07 10:30:00,22.25,22.26,22.12,22.22,159083.0,19.7682,19.7771,19.6527,19.7415,159083.0
2022-01-07 11:00:00,22.22,22.28,22.17,22.28,181370.0,19.7415,19.7948,19.6971,19.7948,181370.0
2022-01-07 11:30:00,22.27,22.41,22.27,22.4,352094.0,19.7859,19.9103,19.7859,19.9014,352094.0
2022-01-07 12:00:00,22.41,22.43,22.38,22.41,71467.0,19.9103,19.9281,19.8837,19.9103,71467.0
2022-01-07 12:30:00,22.41,22.41,22.37,22.37,43036.0,19.9103,19.9103,19.8748,19.8748,43036.0
2022-01-07 13:00:00,22.37,22.42,22.36,22.39,67603.0,19.8748,19.9192,19.8659,19.8926,67603.0
2022-01-07 13:30:00,22.39,22.44,22.39,22.41,48539.0,19.8926,19.937,19.8926,19.9103,48539.0
2022-01-07 14:00:00,22.41,22.48,22.4,22.47,82090.0,19.9103,19.9725,19.9014,19.9636,82090.0
2022-01-07 14:30:00,22.46,22.47,22.41,22.42,90015.0,19.9547,19.9636,19.9103,19.9192,90015.0
2022-01-07 15:00:00,22.42,22.46,22.4,22.45,125418.0,19.9192,19.9547,19.9014,19.9459,125418.0
2022-01-07 15:30:00,22.45,22.49,22.41,22.41,547907.0,19.9459,19.9814,19.9103,19.9103,547907.0
2022-01-10 09:30:00,22.13,22.33,22.12,22.19,311108.0,19.6616,19.8392,19.6527,19.7149,311108.0
2022-01-10 10:00:00,22.2,22.31,22.1,22.13,202001.0,19.7237,19.8215,19.6349,19.6616,202001.0
2022-01-10 10:30:00,22.14,22.21,22.03,22.05,131210.0,19.6704,19.7326,19.5727,19.5905,131210.0
2022-01-10 11:00:00,22.05,22.21,22.03,22.2,209464.0,19.5905,19.7326,19.5727,19.7237,209464.0
2022-01-10 11:30:00,22.2,22.22,22.11,22.21,141554.0,19.7237,19.7415,19.6438,19.7326,141554.0
2022-01-10 12:00:00,22.2,22.23,22.11,22.12,109412.0,19.7237,19.7504,19.6438,19.6527,109412.0
2022-01-10 12:30:00,22.11,22.14,22.07,22.14,74217.0,19.6438,19.6704,19.6082,19.6704,74217.0
2022-01-10 13:00:00,22.13,22.15,22.05,22.06,96630.0,19.6616,19.6793,19.5905,19.5994,96630.0
2022-01-10 13:30:00,22.06,22.14,22.04,22.12,60920.0,19.5994,19.6704,19.5816,19.6527,60920.0
2022-01-10 14:00:00,22.11,22.19,22.09,22.18,130184.0,19.6438,19.7149,19.626,19.706,130184.0
2022-01-10 14:30:00,22.18,22.18,22.12,22.16,74198.0,19.706,19.706,19.6527,19.6882,74198.0
2022-01-10 15:00:00,22.16,22.17,22.11,22.12,104289.0,19.6882,19.6971,19.6438,19.6527,104289.0
2022-01-10 15:30:00,22.13,22.21,22.06,22.2,271278.0,19.6616,19.7326,19.5994,19.7237,271278.0
2022-01-11 09:30:00,22.38,22.46,22.24,22.31,247760.0,19.8837,19.9547,19.7593,19.8215,247760.0
2022-01-11 10:00:00,22.31,22.49,22.31,22.46,203955.0,19.8215,19.9814,19.8215,19.9547,203955.0
2022-01-11 10:30:00,22.46,22.52,22.43,22.51,207083.0,19.9547,20.0081,19.9281,19.9992,207083.0
2022-01-11 11:00:00,22.51,22.64,22.5,22.61,326742.0,19.9992,20.1147,19.9903,20.088,326742.0
2022-01-11 11:30:00,22.61,22.76,22.59,22.73,137397.0,20.088,20.2213,20.0702,20.1946,137397.0
2022-01-11 12:00:00,22.73,22.85,22.72,22.83,125171.0,20.1946,20.3012,20.1857,20.2835,125171.0
2022-01-11 12:30:00,22.82,22.87,22.8,22.82,91524.0,20.2746,20.319,20.2568,20.2746,91524.0
2022-01-11 13:00:00,22.81,22.85,22.8,22.81,68609.0,20.2657,20.3012,20.2568,20.2657,68609.0
2022-01-11 13:30:00,22.81,22.88,22.8,22.88,42070.0,20.2657,20.3279,20.2568,20.3279,42070.0
2022-01-11 14:00:00,22.88,22.9,22.86,22.89,68177.0,20.3279,20.3457,20.3101,20.3368,68177.0
2022-01-11 14:30:00,22.89,22.89,22.85,22.89,62126.0,20.3368,20.3368,20.3012,20.3368,62126.0
2022-01-11 15:00:00,22.88,22.94,22.87,22.93,67344.0,20.3279,20.3812,20.319,20.3723,67344.0
2022-01-11 15:30:00,22.93,22.98,22.88,22.96,239923.0,20.3723,20.4167,20.3279,20.399,239923.0
2022-01-12 09:30:00,23.03,23.17,22.98,23.09,326213.0,20.4612,20.5855,20.4167,20.5145,326213.0
2022-01-12 10:00:00,23.09,23.2,22.93,22.93,252439.0,20.5145,20.6122,20.3723,20.3723,252439.0
2022-01-12 10:30:00,22.96,23.02,22.91,22.98,107232.0,20.399,20.4523,20.3546,20.4167,107232.0
2022-01-12 11:00:00,22.98,23.02,22.93,22.96,157645.0,20.4167,20.4523,20.3723,20.399,157645.0
2022-01-12 11:30:00,22.96,23.02,22.94,22.96,29603.0,20.399,20.4523,20.3812,20.399,29603.0
2022-01-12 12:00:00,22.96,23.03,22.94,23.01,45214.0,20.399,20.4612,20.3812,20.4434,45214.0
2022-01-12 12:30:00,23.01,23.04,22.99,23.0,46463.0,20.4434,20.4701,20.4256,20.4345,46463.0
2022-01-12 13:00:00,23.0,23.01,22.9,22.94,66712.0,20.4345,20.4434,20.3457,20.3812,66712.0
2022-01-12 13:30:00,22.94,22.96,22.91,22.93,36354.0,20.3812,20.399,20.3546,20.3723,36354.0
2022-01-12 14:00:00,22.93,23.01,22.9,22.99,50013.0,20.3723,20.4434,20.3457,20.4256,50013.0
2022-01-12 14:30:00,23.0,23.06,22.95,23.04,65296.0,20.4345,20.4878,20.3901,20.4701,65296.0
2022-01-12 15:00:00,23.05,23.07,23.01,23.05,51085.0,20.4789,20.4967,20.4434,20.4789,51085.0
2022-01-12 15:30:00,23.05,23.2,23.03,23.17,409806.0,20.4789,20.6122,20.4612,20.5855,409806.0
2022-01-13 09:30:00,22.93,23.28,22.84,23.25,520421.0,20.3723,20.6833,20.2924,20.6566,520421.0
2022-01-13 10:00:00,23.25,23.32,23.04,23.07,247201.0,20.6566,20.7188,20.4701,20.4967,247201.0
2022-01-13 10:30:00,23.07,23.08,22.97,23.03,120505.0,20.4967,20.5056,20.4079,20.4612,120505.0
2022-01-13 11:00:00,23.03,23.2,23.02,23.15,162766.0,20.4612,20.6122,20.4523,20.5678,162766.0
2022-01-13 11:30:00,23.15,23.19,23.1,23.16,163219.0,20.5678,20.6033,20.5234,20.5767,163219.0
2022-01-13 12:00:00,23.15,23.16,22.91,22.96,67221.0,20.5678,20.5767,20.3546,20.399,67221.0
2022-01-13 12:30:00,22.95,22.98,22.84,22.89,55292.0,20.3901,20.4167,20.2924,20.3368,55292.0
2022-01-13 13:00:00,22.89,22.9,22.84,22.89,44383.0,20.3368,20.3457,20.2924,20.3368,44383.0
2022-01-13 13:30:00,22.88,22.95,22.88,22.95,64091.0,20.3279,20.3901,20.3279,20.3901,64091.0
2022-01-13 14:00:00,22.95,22.97,22.92,22.96,51627.0,20.3901,20.4079,20.3634,20.399,51627.0
2022-01-13 14:30:00,22.95,22.95,22.86,22.94,103436.0,20.3901,20.3901,20.3101,20.3812,103436.0
2022-01-13 15:00:00,22.94,22.94,22.69,22.7,193147.0,20.3812,20.3812,20.1591,20.168,193147.0
2022-01-13 15:30:00,22.71,22.75,22.63,22.7,314711.0,20.1769,20.2124,20.1058,20.168,314711.0
2022-01-14 09:30:00,23.11,23.59,22.99,23.58,427928.0,20.5322,20.9587,20.4256,20.9498,427928.0
2022-01-14 10:00:00,23.59,23.69,23.52,23.66,379111.0,20.9587,21.0475,20.8965,21.0209,379111.0
2022-01-14 10:30:00,23.65,23.66,23.33,23.39,178698.0,21.012,21.0209,20.7277,20.781,178698.0
2022-01-14 11:00:00,23.42,23.47,23.36,23.45,282473.0,20.8077,20.8521,20.7544,20.8343,282473.0
2022-01-14 11:30:00,23.46,23.5,23.42,23.44,79146.0,20.8432,20.8787,20.8077,20.8254,79146.0
2022-01-14 12:00:00,23.43,23.48,23.39,23.41,67122.0,20.8165,20.861,20.781,20.7988,67122.0
2022-01-14 12:30:00,23.42,23.45,23.37,23.43,103214.0,20.8077,20.8343,20.7632,20.8165,103214.0
2022-01-14 13:00:00,23.43,23.5,23.42,23.49,81254.0,20.8165,20.8787,20.8077,20.8699,81254.0
2022-01-14 13:30:00,23.49,23.6,23.48,23.59,78371.0,20.8699,20.9676,20.861,20.9587,78371.0
2022-01-14 14:00:00,23.6,23.65,23.57,23.58,152395.0,20.9676,21.012,20.9409,20.9498,152395.0
2022-01-14 14:30:00,23.58,23.75,23.58,23.72,114504.0,20.9498,21.1009,20.9498,21.0742,114504.0
2022-01-14 15:00:00,23.72,23.8,23.7,23.76,98995.0,21.0742,21.1453,21.0564,21.1097,98995.0
2022-01-14 15:30:00,23.76,23.85,23.76,23.81,272868.0,21.1097,21.1897,21.1097,21.1542,272868.0
2022-01-18 09:30:00,24.48,24.62,24.34,24.52,360718.0,21.7494,21.8738,21.625,21.785,360718.0
2022-01-18 10:00:00,24.52,24.64,24.47,24.63,191225.0,21.785,21.8916,21.7405,21.8827,191225.0
2022-01-18 10:30:00,24.63,24.63,24.52,24.55,144484.0,21.8827,21.8827,21.785,21.8116,144484.0
2022-01-18 11:00:00,24.55,24.57,24.35,24.37,132079.0,21.8116,21.8294,21.6339,21.6517,132079.0
2022-01-18 11:30:00,24.36,24.61,24.33,24.55,180754.0,21.6428,21.8649,21.6162,21.8116,180754.0
2022-01-18 12:00:00,24.55,24.55,24.34,24.38,241922.0,21.8116,21.8116,21.625,21.6606,241922.0
2022-01-18 12:30:00,24.39,24.44,24.27,24.33,113249.0,21.6695,21.7139,21.5629,21.6162,113249.0
2022-01-18 13:00:00,24.33,24.5,24.27,24.42,196010.0,21.6162,21.7672,21.5629,21.6961,196010.0
2022-01-18 13:30:00,24.42,24.55,24.39,24.55,78554.0,21.6961,21.8116,21.6695,21.8116,78554.0
2022-01-18 14:00:00,24.55,24.67,24.51,24.67,242334.0,21.8116,21.9182,21.7761,21.9182,242334.0
2022-01-18 14:30:00,24.67,24.73,24.65,24.66,118526.0,21.9182,21.9715,21.9005,21.9094,118526.0
2022-01-18 15:00:00,24.65,24.67,24.61,24.64,181179.0,21.9005,21.9182,21.8649,21.8916,181179.0
2022-01-18 15:30:00,24.64,24.67,24.47,24.51,558757.0,21.8916,21.9182,21.7405,21.7761,558757.0
2022-01-19 09:30:00,24.6,24.66,24.36,24.5,249932.0,21.856,21.9094,21.6428,21.7672,249932.0
2022-01-19 10:00:00,24.5,24.5,24.22,24.23,173635.0,21.7672,21.7672,21.5184,21.5273,173635.0
2022-01-19 10:30:00,24.23,24.39,24.17,24.37,190032.0,21.5273,21.6695,21.474,21.6517,190032.0
2022-01-19 11:00:00,24.37,24.44,24.33,24.39,95891.0,21.6517,21.7139,21.6162,21.6695,95891.0
2022-01-19 11:30:00,24.41,24.61,24.36,24.55,171042.0,21.6872,21.8649,21.6428,21.8116,171042.0
2022-01-19 12:00:00,24.56,24.58,24.4,24.44,89575.0,21.8205,21.8383,21.6784,21.7139,89575.0
2022-01-19 12:30:00,24.43,24.43,24.34,24.38,47396.0,21.705,21.705,21.625,21.6606,47396.0
2022-01-19 13:00:00,24.38,24.38,24.31,24.32,64461.0,21.6606,21.6606,21.5984,21.6073,64461.0
2022-01-19 13:30:00,24.32,24.41,24.3,24.39,51836.0,21.6073,21.6872,21.5895,21.6695,51836.0
2022-01-19 14:00:00,24.39,24.41,24.33,24.33,63041.0,21.6695,21.6872,21.6162,21.6162,63041.0
2022-01-19 14:30:00,24.33,24.38,24.28,24.37,74437.0,21.6162,21.6606,21.5717,21.6517,74437.0
2022-01-19 15:00:00,24.37,24.42,24.34,24.37,82354.0,21.6517,21.6961,21.625,21.6517,82354.0
2022-01-19 15:30:00,24.38,24.38,24.3,24.32,273664.0,21.6606,21.6606,21.5895,21.6073,273664.0
2022-01-20 09:30:00,23.99,24.25,23.92,24.24,433334.0,21.3141,21.5451,21.2519,21.5362,433334.0
2022-01-20 10:00:00,24.25,24.36,24.17,24.33,262662.0,21.5451,21.6428,21.474,21.6162,262662.0
2022-01-20 10:30:00,24.32,24.5,24.32,24.44,325807.0,21.6073,21.7672,21.6073,21.7139,325807.0
2022-01-20 11:00:00,24.44,24.44,24.34,24.38,104375.0,21.7139,21.7139,21.625,21.6606,104375.0
2022-01-20 11:30:00,24.38,24.47,24.38,24.45,114371.0,21.6606,21.7405,21.6606,21.7228,114371.0
2022-01-20 12:00:00,24.45,24.47,24.41,24.45,88220.0,21.7228,21.7405,21.6872,21.7228,88220.0
2022-01-20 12:30:00,24.45,24.53,24.44,24.53,62584.0,21.7228,21.7939,21.7139,21.7939,62584.0
2022-01-20 13:00:00,24.52,24.52,24.4,24.43,100958.0,21.785,21.785,21.6784,21.705,100958.0
2022-01-20 13:30:00,24.43,24.46,24.39,24.4,136955.0,21.705,21.7317,21.6695,21.6784,136955.0
2022-01-20 14:00:00,24.41,24.46,24.27,24.27,95462.0,21.6872,21.7317,21.5629,21.5629,95462.0
2022-01-20 14:30:00,24.27,24.31,24.17,24.26,158635.0,21.5629,21.5984,21.474,21.554,158635.0
2022-01-20 15:00:00,24.26,24.27,24.05,24.07,133487.0,21.554,21.5629,21.3674,21.3852,133487.0
2022-01-20 15:30:00,24.07,24.07,23.82,23.92,562213.0,21.3852,21.3852,21.163,21.2519,562213.0
2022-01-21 09:30:00,23.5,23.62,23.4,23.48,373304.0,20.8787,20.9854,20.7899,20.861,373304.0
2022-01-21 10:00:00,23.48,23.52,23.16,23.27,494341.0,20.861,20.8965,20.5767,20.6744,494341.0
2022-01-21 10:30:00,23.26,23.56,23.24,23.48,144423.0,20.6655,20.932,20.6477,20.861,144423.0
2022-01-21 11:00:00,23.49,23.58,23.43,23.53,185504.0,20.8699,20.9498,20.8165,20.9054,185504.0
2022-01-21 11:30:00,23.53,23.58,23.39,23.48,108442.0,20.9054,20.9498,20.781,20.861,108442.0
2022-01-21 12:00:00,23.47,23.48,23.28,23.36,109687.0,20.8521,20.861,20.6833,20.7544,109687.0
2022-01-21 12:30:00,23.35,23.38,23.26,23.28,86308.0,20.7455,20.7721,20.6655,20.6833,86308.0
2022-01-21 13:00:00,23.28,23.3,23.16,23.2,87645.0,20.6833,20.701,20.5767,20.6122,87645.0
2022-01-21 13:30:00,23.2,23.27,23.19,23.23,80548.0,20.6122,20.6744,20.6033,20.6389,80548.0
2022-01-21 14:00:00,23.24,23.24,23.11,23.11,113634.0,20.6477,20.6477,20.5322,20.5322,113634.0
2022-01-21 14:30:00,23.11,23.12,22.98,22.98,221057.0,20.5322,20.5411,20.4167,20.4167,221057.0
2022-01-21 15:00:00,22.98,23.02,22.87,22.91,164378.0,20.4167,20.4523,20.319,20.3546,164378.0
2022-01-21 15:30:00,22.91,23.08,22.9,23.05,408309.0,20.3546,20.5056,20.3457,20.4789,408309.0
2022-01-24 09:30:00,22.61,22.77,22.3,22.34,668319.0,20.088,20.2302,19.8126,19.8481,668319.0
2022-01-24 10:00:00,22.34,22.38,22.06,22.24,468039.0,19.8481,19.8837,19.5994,19.7593,468039.0
2022-01-24 10:30:00,22.24,22.52,22.24,22.33,215715.0,19.7593,20.0081,19.7593,19.8392,215715.0
2022-01-24 11:00:00,22.32,22.42,22.23,22.29,257897.0,19.8304,19.9192,19.7504,19.8037,257897.0
2022-01-24 11:30:00,22.31,22.33,21.94,22.13,425525.0,19.8215,19.8392,19.4927,19.6616,425525.0
2022-01-24 12:00:00,22.13,22.17,21.98,22.08,164554.0,19.6616,19.6971,19.5283,19.6171,164554.0
2022-01-24 12:30:00,22.07,22.25,21.99,22.22,137564.0,19.6082,19.7682,19.5372,19.7415,137564.0
2022-01-24 13:00:00,22.22,22.32,22.18,22.19,111244.0,19.7415,19.8304,19.706,19.7149,111244.0
2022-01-24 13:30:00,22.19,22.43,22.17,22.43,133865.0,19.7149,19.9281,19.6971,19.9281,133865.0
2022-01-24 14:00:00,22.43,22.58,22.37,22.43,123735.0,19.9281,20.0614,19.8748,19.9281,123735.0
2022-01-24 14:30:00,22.43,22.56,22.37,22.56,95471.0,19.9281,20.0436,19.8748,20.0436,95471.0
2022-01-24 15:00:00,22.56,22.74,22.52,22.67,135956.0,20.0436,20.2035,20.0081,20.1413,135956.0
2022-01-24 15:30:00,22.67,22.91,22.65,22.9,358414.0,20.1413,20.3546,20.1236,20.3457,358414.0
2022-01-25 09:30:00,22.95,23.0,22.59,22.63,312522.0,20.3901,20.4345,20.0702,20.1058,312522.0
2022-01-25 10:00:00,22.63,22.89,22.49,22.89,180593.0,20.1058,20.3368,19.9814,20.3368,180593.0
2022-01-25 10:30:00,22.89,23.11,22.85,23.03,158505.0,20.3368,20.5322,20.3012,20.4612,158505.0
2022-01-25 11:00:00,23.03,23.29,22.99,23.24,505389.0,20.4612,20.6922,20.4256,20.6477,505389.0
2022-01-25 11:30:00,23.23,23.41,23.14,23.29,94629.0,20.6389,20.7988,20.5589,20.6922,94629.0
2022-01-25 12:00:00,23.27,23.45,23.25,23.39,52503.0,20.6744,20.8343,20.6566,20.781,52503.0
2022-01-25 12:30:00,23.39,23.4,23.31,23.39,62029.0,20.781,20.7899,20.7099,20.781,62029.0
2022-01-25 13:00:00,23.39,23.51,23.31,23.5,80819.0,20.781,20.8876,20.7099,20.8787,80819.0
2022-01-25 13:30:00,23.51,23.65,23.49,23.64,109473.0,20.8876,21.012,20.8699,21.0031,109473.0
2022-01-25 14:00:00,23.63,23.71,23.57,23.7,74886.0,20.9942,21.0653,20.9409,21.0564,74886.0
2022-01-25 14:30:00,23.7,23.78,23.64,23.76,96660.0,21.0564,21.1275,21.0031,21.1097,96660.0
2022-01-25 15:00:00,23.77,23.9,23.73,23.74,120135.0,21.1186,21.2341,21.0831,21.092,120135.0
2022-01-25 15:30:00,23.75,23.84,23.67,23.72,382521.0,21.1009,21.1808,21.0298,21.0742,382521.0
2022-01-26 09:30:00,24.43,24.64,24.2,24.61,277653.0,21.705,21.8916,21.5007,21.8649,277653.0
2022-01-26 10:00:00,24.6,24.61,24.24,24.25,271365.0,21.856,21.8649,21.5362,21.5451,271365.0
2022-01-26 10:30:00,24.25,24.25,24.14,24.24,151382.0,21.5451,21.5451,21.4474,21.5362,151382.0
2022-01-26 11:00:00,24.22,24.38,24.21,24.34,142496.0,21.5184,21.6606,21.5095,21.625,142496.0
2022-01-26 11:30:00,24.34,24.34,24.23,24.32,59225.0,21.625,21.625,21.5273,21.6073,59225.0
2022-01-26 12:00:00,24.32,24.36,24.28,24.36,37579.0,21.6073,21.6428,21.5717,21.6428,37579.0
2022-01-26 12:30:00,24.36,24.36,24.3,24.32,29158.0,21.6428,21.6428,21.5895,21.6073,29158.0
2022-01-26 13:00:00,24.32,24.33,24.19,24.25,61245.0,21.6073,21.6162,21.4918,21.5451,61245.0
2022-01-26 13:30:00,24.25,24.39,24.25,24.32,130338.0,21.5451,21.6695,21.5451,21.6073,130338.0
2022-01-26 14:00:00,24.37,24.57,24.26,24.57,155549.0,21.6517,21.8294,21.554,21.8294,155549.0
2022-01-26 14:30:00,24.56,24.58,24.21,24.34,249809.0,21.8205,21.8383,21.5095,21.625,249809.0
2022-01-26 15:00:00,24.33,24.33,23.96,24.13,348011.0,21.6162,21.6162,21.2874,21.4385,348011.0
2022-01-26 15:30:00,24.15,24.23,24.07,24.15,440749.0,21.4562,21.5273,21.3852,21.4562,440749.0
2022-01-27 09:30:00,24.81,25.09,24.76,24.98,444761.0,22.0426,22.2914,21.9982,22.1937,444761.0
2022-01-27 10:00:00,24.97,24.97,24.64,24.64,285600.0,22.1848,22.1848,21.8916,21.8916,285600.0
2022-01-27 10:30:00,24.64,24.73,24.57,24.72,267788.0,21.8916,21.9715,21.8294,21.9627,267788.0
2022-01-27 11:00:00,24.74,24.84,24.66,24.71,468879.0,21.9804,22.0693,21.9094,21.9538,468879.0
2022-01-27 11:30:00,24.71,24.82,24.64,24.71,110941.0,21.9538,22.0515,21.8916,21.9538,110941.0
2022-01-27 12:00:00,24.71,24.72,24.48,24.51,83230.0,21.9538,21.9627,21.7494,21.7761,83230.0
2022-01-27 12:30:00,24.52,24.53,24.36,24.44,158756.0,21.785,21.7939,21.6428,21.7139,158756.0
2022-01-27 13:00:00,24.44,24.46,24.29,24.3,204092.0,21.7139,21.7317,21.5806,21.5895,204092.0
2022-01-27 13:30:00,24.31,24.39,24.27,24.36,144209.0,21.5984,21.6695,21.5629,21.6428,144209.0
2022-01-27 14:00:00,24.36,24.45,24.27,24.29,72993.0,21.6428,21.7228,21.5629,21.5806,72993.0
2022-01-27 14:30:00,24.28,24.46,24.24,24.36,155872.0,21.5717,21.7317,21.5362,21.6428,155872.0
2022-01-27 15:00:00,24.36,24.48,24.32,24.46,163327.0,21.6428,21.7494,21.6073,21.7317,163327.0
2022-01-27 15:30:00,24.45,24.54,24.35,24.54,334084.0,21.7228,21.8027,21.6339,21.8027,334084.0
2022-01-28 09:30:00,24.33,24.47,24.2,24.32,568947.0,21.6162,21.7405,21.5007,21.6073,568947.0
2022-01-28 10:00:00,24.31,24.44,24.2,24.36,359070.0,21.5984,21.7139,21.5007,21.6428,359070.0
2022-01-28 10:30:00,24.36,24.36,24.1,24.26,293919.0,21.6428,21.6428,21.4118,21.554,293919.0
2022-01-28 11:00:00,24.26,24.35,24.16,24.29,195073.0,21.554,21.6339,21.4651,21.5806,195073.0
2022-01-28 11:30:00,24.3,24.32,24.22,24.3,113197.0,21.5895,21.6073,21.5184,21.5895,113197.0
2022-01-28 12:00:00,24.29,24.32,24.2,24.21,69668.0,21.5806,21.6073,21.5007,21.5095,69668.0
2022-01-28 12:30:00,24.2,24.21,23.99,24.02,135677.0,21.5007,21.5095,21.3141,21.3407,135677.0
2022-01-28 13:00:00,24.02,24.15,24.01,24.12,61702.0,21.3407,21.4562,21.3319,21.4296,61702.0
2022-01-28 13:30:00,24.13,24.24,24.09,24.2,88068.0,21.4385,21.5362,21.4029,21.5007,88068.0
2022-01-28 14:00:00,24.18,24.24,23.92,23.93,202618.0,21.4829,21.5362,21.2519,21.2608,202618.0
2022-01-28 14:30:00,23.92,24.02,23.89,24.01,144219.0,21.2519,21.3407,21.2252,21.3319,144219.0
2022-01-28 15:00:00,24.02,24.06,23.94,23.99,175644.0,21.3407,21.3763,21.2697,21.3141,175644.0
2022-01-28 15:30:00,23.99,24.26,23.95,24.25,432558.0,21.3141,21.554,21.2785,21.5451,432558.0
2022-01-31 09:30:00,24.23,24.24,23.82,23.9,509762.0,21.5273,21.5362,21.163,21.2341,509762.0
2022-01-31 10:00:00,23.9,24.22,23.9,24.21,280634.0,21.2341,21.5184,21.2341,21.5095,280634.0
2022-01-31 10:30:00,24.22,24.25,24.04,24.18,116439.0,21.5184,21.5451,21.3585,21.4829,116439.0
2022-01-31 11:00:00,24.19,24.22,24.04,24.06,250880.0,21.4918,21.5184,21.3585,21.3763,250880.0
2022-01-31 11:30:00,24.07,24.21,24.05,24.21,98102.0,21.3852,21.5095,21.3674,21.5095,98102.0
2022-01-31 12:00:00,24.2,24.29,24.16,24.29,46508.0,21.5007,21.5806,21.4651,21.5806,46508.0
2022-01-31 12:30:00,24.29,24.42,24.28,24.4,93695.0,21.5806,21.6961,21.5717,21.6784,93695.0
2022-01-31 13:00:00,24.39,24.44,24.36,24.4,82530.0,21.6695,21.7139,21.6428,21.6784,82530.0
2022-01-31 13:30:00,24.4,24.5,24.37,24.49,118183.0,21.6784,21.7672,21.6517,21.7583,118183.0
2022-01-31 14:00:00,24.49,24.52,24.45,24.5,87595.0,21.7583,21.785,21.7228,21.7672,87595.0
2022-01-31 14:30:00,24.5,24.55,24.42,24.46,113278.0,21.7672,21.8116,21.6961,21.7317,113278.0
2022-01-31 15:00:00,24.46,24.51,24.35,24.39,185841.0,21.7317,21.7761,21.6339,21.6695,185841.0
2022-01-31 15:30:00,24.38,24.41,24.3,24.37,281702.0,21.6606,21.6872,21.5895,21.6517,281702.0
2022-02-01 09:30:00,24.79,25.3,24.79,25.22,721024.0,22.0249,22.478,22.0249,22.4069,721024.0
2022-02-01 10:00:00,25.22,25.54,25.18,25.41,517293.0,22.4069,22.6912,22.3713,22.5757,517293.0
2022-02-01 10:30:00,25.42,25.53,25.41,25.5,232118.0,22.5846,22.6823,22.5757,22.6557,232118.0
2022-02-01 11:00:00,25.51,25.72,25.5,25.69,525831.0,22.6645,22.8511,22.6557,22.8245,525831.0
2022-02-01 11:30:00,25.68,25.74,25.58,25.66,443322.0,22.8156,22.8689,22.7267,22.7978,443322.0
2022-02-01 12:00:00,25.66,25.67,25.6,25.62,156585.0,22.7978,22.8067,22.7445,22.7623,156585.0
2022-02-01 12:30:00,25.62,25.65,25.52,25.57,359675.0,22.7623,22.7889,22.6734,22.7178,359675.0
2022-02-01 13:00:00,25.57,25.57,25.41,25.53,274891.0,22.7178,22.7178,22.5757,22.6823,274891.0
2022-02-01 13:30:00,25.53,25.53,25.41,25.44,224522.0,22.6823,22.6823,22.5757,22.6023,224522.0
2022-02-01 14:00:00,25.44,25.58,25.44,25.57,194253.0,22.6023,22.7267,22.6023,22.7178,194253.0
2022-02-01 14:30:00,25.57,25.72,25.56,25.71,239388.0,22.7178,22.8511,22.709,22.8422,239388.0
2022-02-01 15:00:00,25.71,25.8,25.69,25.74,295836.0,22.8422,22.9222,22.8245,22.8689,295836.0
2022-02-01 15:30:00,25.73,25.91,25.69,25.9,787928.0,22.86,23.0199,22.8245,23.011,787928.0
2022-02-02 09:30:00,25.97,26.0,25.66,25.66,382002.0,23.0732,23.0999,22.7978,22.7978,382002.0
2022-02-02 10:00:00,25.66,25.74,25.58,25.7,256298.0,22.7978,22.8689,22.7267,22.8333,256298.0
2022-02-02 10:30:00,25.71,25.89,25.67,25.84,229851.0,22.8422,23.0022,22.8067,22.9577,229851.0
2022-02-02 11:00:00,25.84,25.85,25.66,25.71,263305.0,22.9577,22.9666,22.7978,22.8422,263305.0
2022-02-02 11:30:00,25.71,25.85,25.67,25.83,108863.0,22.8422,22.9666,22.8067,22.9488,108863.0
2022-02-02 12:00:00,25.83,25.99,25.82,25.97,123361.0,22.9488,23.091,22.94,23.0732,123361.0
2022-02-02 12:30:00,25.96,25.97,25.89,25.92,68095.0,23.0643,23.0732,23.0022,23.0288,68095.0
2022-02-02 13:00:00,25.91,25.94,25.83,25.85,49663.0,23.0199,23.0466,22.9488,22.9666,49663.0
2022-02-02 13:30:00,25.84,25.88,25.79,25.82,146124.0,22.9577,22.9933,22.9133,22.94,146124.0
2022-02-02 14:00:00,25.81,25.82,25.77,25.81,60705.0,22.9311,22.94,22.8955,22.9311,60705.0
2022-02-02 14:30:00,25.82,25.85,25.77,25.79,71651.0,22.94,22.9666,22.8955,22.9133,71651.0
2022-02-02 15:00:00,25.79,25.84,25.77,25.8,133635.0,22.9133,22.9577,22.8955,22.9222,133635.0
2022-02-02 15:30:00,25.8,25.81,25.7,25.71,446616.0,22.9222,22.9311,22.8333,22.8422,446616.0
2022-02-03 09:30:00,25.74,25.8,25.54,25.54,227464.0,22.8689,22.9222,22.6912,22.6912,227464.0
2022-02-03 10:00:00,25.55,25.68,25.49,25.61,172446.0,22.7001,22.8156,22.6468,22.7534,172446.0
2022-02-03 10:30:00,25.62,25.67,25.51,25.62,122370.0,22.7623,22.8067,22.6645,22.7623,122370.0
2022-02-03 11:00:00,25.63,25.65,25.55,25.61,195203.0,22.7712,22.7889,22.7001,22.7534,195203.0
2022-02-03 11:30:00,25.62,25.64,25.48,25.51,106456.0,22.7623,22.78,22.6379,22.6645,106456.0
2022-02-03 12:00:00,25.51,25.53,25.43,25.49,56466.0,22.6645,22.6823,22.5935,22.6468,56466.0
2022-02-03 12:30:00,25.49,25.55,25.47,25.51,61743.0,22.6468,22.7001,22.629,22.6645,61743.0
2022-02-03 13:00:00,25.5,25.6,25.46,25.54,72190.0,22.6557,22.7445,22.6201,22.6912,72190.0
2022-02-03 13:30:00,25.55,25.65,25.55,25.64,89225.0,22.7001,22.7889,22.7001,22.78,89225.0
2022-02-03 14:00:00,25.65,25.75,25.64,25.73,153799.0,22.7889,22.8778,22.78,22.86,153799.0
2022-02-03 14:30:00,25.74,25.74,25.56,25.63,177085.0,22.8689,22.8689,22.709,22.7712,177085.0
2022-02-03 15:00:00,25.63,25.64,25.56,25.59,118197.0,22.7712,22.78,22.709,22.7356,118197.0
2022-02-03 15:30:00,25.6,25.67,25.58,25.67,314051.0,22.7445,22.8067,22.7267,22.8067,314051.0
2022-02-04 09:30:00,26.02,26.31,25.94,26.11,352739.0,23.1177,23.3753,23.0466,23.1976,352739.0
2022-02-04 10:00:00,26.12,26.34,26.08,26.21,212654.0,23.2065,23.402,23.171,23.2865,212654.0
2022-02-04 10:30:00,26.21,26.27,26.04,26.14,202868.0,23.2865,23.3398,23.1354,23.2243,202868.0
2022-02-04 11:00:00,26.13,26.23,26.09,26.17,267504.0,23.2154,23.3042,23.1798,23.2509,267504.0
2022-02-04 11:30:00,26.17,26.3,26.15,26.18,146111.0,23.2509,23.3664,23.2332,23.2598,146111.0
2022-02-04 12:00:00,26.19,26.28,26.15,26.28,79287.0,23.2687,23.3487,23.2332,23.3487,79287.0
2022-02-04 12:30:00,26.28,26.29,26.17,26.21,59609.0,23.3487,23.3575,23.2509,23.2865,59609.0
2022-02-04 13:00:00,26.22,26.3,26.21,26.25,83831.0,23.2953,23.3664,23.2865,23.322,83831.0
2022-02-04 13:30:00,26.25,26.31,26.23,26.29,99992.0,23.322,23.3753,23.3042,23.3575,99992.0
2022-02-04 14:00:00,26.29,26.31,26.2,26.21,252492.0,23.3575,23.3753,23.2776,23.2865,252492.0
2022-02-04 14:30:00,26.22,26.3,26.14,26.3,139627.0,23.2953,23.3664,23.2243,23.3664,139627.0
2022-02-04 15:00:00,26.3,26.45,26.3,26.44,117733.0,23.3664,23.4997,23.3664,23.4908,117733.0
2022-02-04 15:30:00,26.44,26.48,26.23,26.24,423080.0,23.4908,23.5263,23.3042,23.3131,423080.0
2022-02-07 09:30:00,25.86,25.9,25.63,25.87,308920.0,22.9755,23.011,22.7712,22.9844,308920.0
2022-02-07 10:00:00,25.88,25.97,25.79,25.91,194829.0,22.9933,23.0732,22.9133,23.0199,194829.0
2022-02-07 10:30:00,25.9,26.11,25.86,26.1,282231.0,23.011,23.1976,22.9755,23.1887,282231.0
2022-02-07 11:00:00,26.11,26.25,26.07,26.2,331965.0,23.1976,23.322,23.1621,23.2776,331965.0
2022-02-07 11:30:00,26.21,26.24,26.11,26.16,114510.0,23.2865,23.3131,23.1976,23.242,114510.0
2022-02-07 12:00:00,26.17,26.18,26.03,26.07,70957.0,23.2509,23.2598,23.1265,23.1621,70957.0
2022-02-07 12:30:00,26.07,26.19,26.05,26.16,93139.0,23.1621,23.2687,23.1443,23.242,93139.0
2022-02-07 13:00:00,26.16,26.27,26.16,26.25,119131.0,23.242,23.3398,23.242,23.322,119131.0
2022-02-07 13:30:00,26.26,26.29,26.2,26.23,107337.0,23.3309,23.3575,23.2776,23.3042,107337.0
2022-02-07 14:00:00,26.22,26.24,26.19,26.2,161827.0,23.2953,23.3131,23.2687,23.2776,161827.0
2022-02-07 14:30:00,26.21,26.27,26.19,26.25,117709.0,23.2865,23.3398,23.2687,23.322,117709.0
2022-02-07 15:00:00,26.25,26.35,26.24,26.3,181712.0,23.322,23.4108,23.3131,23.3664,181712.0
2022-02-07 15:30:00,26.3,26.39,26.12,26.2,463412.0,23.3664,23.4464,23.2065,23.2776,463412.0
2022-02-08 09:30:00,26.28,26.32,25.8,25.83,520932.0,23.3487,23.3842,22.9222,22.9488,520932.0
2022-02-08 10:00:00,25.81,26.04,25.7,26.02,216309.0,22.9311,23.1354,22.8333,23.1177,216309.0
2022-02-08 10:30:00,26.02,26.14,25.91,25.91,247753.0,23.1177,23.2243,23.0199,23.0199,247753.0
2022-02-08 11:00:00,25.92,25.96,25.83,25.85,264758.0,23.0288,23.0643,22.9488,22.9666,264758.0
2022-02-08 11:30:00,25.85,25.93,25.84,25.88,188149.0,22.9666,23.0377,22.9577,22.9933,188149.0
2022-02-08 12:00:00,25.88,26.04,25.87,26.03,81697.0,22.9933,23.1354,22.9844,23.1265,81697.0
2022-02-08 12:30:00,26.04,26.2,26.03,26.19,145131.0,23.1354,23.2776,23.1265,23.2687,145131.0
2022-02-08 13:00:00,26.19,26.21,26.08,26.09,115998.0,23.2687,23.2865,23.171,23.1798,115998.0
2022-02-08 13:30:00,26.09,26.12,26.05,26.12,126103.0,23.1798,23.2065,23.1443,23.2065,126103.0
2022-02-08 14:00:00,26.13,26.15,26.05,26.08,107294.0,23.2154,23.2332,23.1443,23.171,107294.0
2022-02-08 14:30:00,26.08,26.09,25.86,26.0,199670.0,23.171,23.1798,22.9755,23.0999,199670.0
2022-02-08 15:00:00,26.0,26.07,25.97,26.01,140419.0,23.0999,23.1621,23.0732,23.1088,140419.0
2022-02-08 15:30:00,26.02,26.17,26.01,26.08,507030.0,23.1177,23.2509,23.1088,23.171,507030.0
2022-02-09 09:30:00,25.88,26.24,25.81,26.21,261167.0,22.9933,23.3131,22.9311,23.2865,261167.0
2022-02-09 10:00:00,26.21,26.31,26.14,26.24,177134.0,23.2865,23.3753,23.2243,23.3131,177134.0
2022-02-09 10:30:00,26.24,26.33,26.18,26.23,203855.0,23.3131,23.3931,23.2598,23.3042,203855.0
2022-02-09 11:00:00,26.23,26.31,26.2,26.22,123699.0,23.3042,23.3753,23.2776,23.2953,123699.0
2022-02-09 11:30:00,26.21,26.26,26.18,26.22,81767.0,23.2865,23.3309,23.2598,23.2953,81767.0
2022-02-09 12:00:00,26.19,26.3,26.17,26.3,55951.0,23.2687,23.3664,23.2509,23.3664,55951.0
2022-02-09 12:30:00,26.29,26.33,26.24,26.27,87488.0,23.3575,23.3931,23.3131,23.3398,87488.0
2022-02-09 13:00:00,26.27,26.29,26.22,26.26,51280.0,23.3398,23.3575,23.2953,23.3309,51280.0
2022-02-09 13:30:00,26.26,26.3,26.23,26.23,87509.0,23.3309,23.3664,23.3042,23.3042,87509.0
2022-02-09 14:00:00,26.24,26.3,26.22,26.27,65627.0,23.3131,23.3664,23.2953,23.3398,65627.0
2022-02-09 14:30:00,26.28,26.3,26.16,26.17,94593.0,23.3487,23.3664,23.242,23.2509,94593.0
2022-02-09 15:00:00,26.17,26.23,26.16,26.21,71623.0,23.2509,23.3042,23.242,23.2865,71623.0
2022-02-09 15:30:00,26.21,26.22,26.14,26.17,191778.0,23.2865,23.2953,23.2243,23.2509,191778.0
2022-02-10 09:30:00,26.03,26.62,26.03,26.46,280277.0,23.1265,23.6507,23.1265,23.5086,280277.0
2022-02-10 10:00:00,26.46,26.62,26.44,26.59,186505.0,23.5086,23.6507,23.4908,23.6241,186505.0
2022-02-10 10:30:00,26.59,26.67,26.49,26.61,127402.0,23.6241,23.6951,23.5352,23.6418,127402.0
2022-02-10 11:00:00,26.6,26.67,26.58,26.62,134482.0,23.633,23.6951,23.6152,23.6507,134482.0
2022-02-10 11:30:00,26.62,26.76,26.6,26.74,168670.0,23.6507,23.7751,23.633,23.7573,168670.0
2022-02-10 12:00:00,26.73,26.73,26.59,26.61,48721.0,23.7485,23.7485,23.6241,23.6418,48721.0
2022-02-10 12:30:00,26.62,26.63,26.45,26.49,70684.0,23.6507,23.6596,23.4997,23.5352,70684.0
2022-02-10 13:00:00,26.48,26.53,26.41,26.48,85421.0,23.5263,23.5708,23.4642,23.5263,85421.0
2022-02-10 13:30:00,26.48,26.5,26.32,26.43,108891.0,23.5263,23.5441,23.3842,23.4819,108891.0
2022-02-10 14:00:00,26.44,26.45,26.3,26.41,94647.0,23.4908,23.4997,23.3664,23.4642,94647.0
2022-02-10 14:30:00,26.41,26.47,26.33,26.34,93197.0,23.4642,23.5175,23.3931,23.402,93197.0
2022-02-10 15:00:00,26.35,26.35,26.23,26.25,159560.0,23.4108,23.4108,23.3042,23.322,159560.0
2022-02-10 15:30:00,26.24,26.3,26.13,26.27,281958.0,23.3131,23.3664,23.2154,23.3398,281958.0
2022-02-11 09:30:00,26.24,26.59,26.17,26.52,247992.0,23.3131,23.6241,23.2509,23.5619,247992.0
2022-02-11 10:00:00,26.53,26.7,26.53,26.67,268778.0,23.5708,23.7218,23.5708,23.6951,268778.0
2022-02-11 10:30:00,26.68,26.79,26.64,26.72,414436.0,23.704,23.8018,23.6685,23.7396,414436.0
2022-02-11 11:00:00,26.72,26.79,26.65,26.7,197773.0,23.7396,23.8018,23.6774,23.7218,197773.0
2022-02-11 11:30:00,26.71,26.74,26.5,26.64,86564.0,23.7307,23.7573,23.5441,23.6685,86564.0
2022-02-11 12:00:00,26.64,26.66,26.59,26.64,60991.0,23.6685,23.6863,23.6241,23.6685,60991.0
2022-02-11 12:30:00,26.65,26.73,26.62,26.68,236852.0,23.6774,23.7485,23.6507,23.704,236852.0
2022-02-11 13:00:00,26.69,26.73,26.62,26.62,107903.0,23.7129,23.7485,23.6507,23.6507,107903.0
2022-02-11 13:30:00,26.61,26.65,26.42,26.53,248188.0,23.6418,23.6774,23.473,23.5708,248188.0
2022-02-11 14:00:00,26.53,26.62,26.37,26.46,242377.0,23.5708,23.6507,23.4286,23.5086,242377.0
2022-02-11 14:30:00,26.46,26.57,26.37,26.45,130500.0,23.5086,23.6063,23.4286,23.4997,130500.0
2022-02-11 15:00:00,26.44,26.6,26.43,26.6,128164.0,23.4908,23.633,23.4819,23.633,128164.0
2022-02-11 15:30:00,26.6,26.67,26.48,26.65,372649.0,23.633,23.6951,23.5263,23.6774,372649.0
2022-02-14 09:30:00,26.38,26.45,25.94,26.17,410413.0,23.4375,23.4997,23.0466,23.2509,410413.0
2022-02-14 10:00:00,26.16,26.31,26.02,26.06,272160.0,23.242,23.3753,23.1177,23.1532,272160.0
2022-02-14 10:30:00,26.05,26.07,25.92,25.97,211405.0,23.1443,23.1621,23.0288,23.0732,211405.0
2022-02-14 11:00:00,25.97,26.1,25.96,26.05,243982.0,23.0732,23.1887,23.0643,23.1443,243982.0
2022-02-14 11:30:00,26.05,26.2,26.04,26.15,199081.0,23.1443,23.2776,23.1354,23.2332,199081.0
2022-02-14 12:00:00,26.14,26.15,26.0,26.07,70804.0,23.2243,23.2332,23.0999,23.1621,70804.0
2022-02-14 12:30:00,26.08,26.13,26.02,26.1,64375.0,23.171,23.2154,23.1177,23.1887,64375.0
2022-02-14 13:00:00,26.1,26.2,26.09,26.12,60906.0,23.1887,23.2776,23.1798,23.2065,60906.0
2022-02-14 13:30:00,26.13,26.13,25.86,26.01,200940.0,23.2154,23.2154,22.9755,23.1088,200940.0
2022-02-14 14:00:00,26.01,26.18,25.98,26.02,126183.0,23.1088,23.2598,23.0821,23.1177,126183.0
2022-02-14 14:30:00,26.01,26.09,25.92,26.03,111067.0,23.1088,23.1798,23.0288,23.1265,111067.0
2022-02-14 15:00:00,26.03,26.07,25.93,26.02,103764.0,23.1265,23.1621,23.0377,23.1177,103764.0
2022-02-14 15:30:00,26.01,26.16,26.01,26.11,272926.0,23.1088,23.242,23.1088,23.1976,272926.0
2022-02-15 09:30:00,25.99,26.17,25.84,25.99,428526.0,23.091,23.2509,22.9577,23.091,428526.0
2022-02-15 10:00:00,25.98,26.22,25.87,26.21,218682.0,23.0821,23.2953,22.9844,23.2865,218682.0
2022-02-15 10:30:00,26.22,26.31,26.18,26.28,217389.0,23.2953,23.3753,23.2598,23.3487,217389.0
2022-02-15 11:00:00,26.29,26.39,26.27,26.33,161175.0,23.3575,23.4464,23.3398,23.3931,161175.0
2022-02-15 11:30:00,26.34,26.42,26.24,26.3,150003.0,23.402,23.473,23.3131,23.3664,150003.0
2022-02-15 12:00:00,26.3,26.55,26.28,26.54,196116.0,23.3664,23.5885,23.3487,23.5797,196116.0
2022-02-15 12:30:00,26.55,26.59,26.42,26.44,152417.0,23.5885,23.6241,23.473,23.4908,152417.0
2022-02-15 13:00:00,26.44,26.49,26.4,26.48,92459.0,23.4908,23.5352,23.4553,23.5263,92459.0
2022-02-15 13:30:00,26.49,26.62,26.47,26.6,121395.0,23.5352,23.6507,23.5175,23.633,121395.0
2022-02-15 14:00:00,26.61,26.65,26.55,26.62,143397.0,23.6418,23.6774,23.5885,23.6507,143397.0
2022-02-15 14:30:00,26.61,26.63,26.54,26.59,101117.0,23.6418,23.6596,23.5797,23.6241,101117.0
2022-02-15 15:00:00,26.59,26.68,26.59,26.64,117000.0,23.6241,23.704,23.6241,23.6685,117000.0
2022-02-15 15:30:00,26.64,26.73,26.54,26.66,424051.0,23.6685,23.7485,23.5797,23.6863,424051.0
2022-02-16 09:30:00,26.89,27.18,26.87,27.11,577896.0,23.8906,24.1483,23.8728,24.0861,577896.0
2022-02-16 10:00:00,27.11,27.2,27.07,27.18,293545.0,24.0861,24.166,24.0505,24.1483,293545.0
2022-02-16 10:30:00,27.18,27.2,27.06,27.07,178865.0,24.1483,24.166,24.0416,24.0505,178865.0
2022-02-16 11:00:00,27.07,27.13,27.04,27.07,225417.0,24.0505,24.1038,24.0239,24.0505,225417.0
2022-02-16 11:30:00,27.07,27.11,26.89,26.94,245414.0,24.0505,24.0861,23.8906,23.935,245414.0
2022-02-16 12:00:00,26.93,27.08,26.91,27.03,81474.0,23.9261,24.0594,23.9084,24.015,81474.0
2022-02-16 12:30:00,27.03,27.03,26.95,26.99,65996.0,24.015,24.015,23.9439,23.9795,65996.0
2022-02-16 13:00:00,26.99,27.02,26.91,26.93,57855.0,23.9795,24.0061,23.9084,23.9261,57855.0
2022-02-16 13:30:00,26.93,26.99,26.87,26.91,90423.0,23.9261,23.9795,23.8728,23.9084,90423.0
2022-02-16 14:00:00,26.9,27.09,26.82,27.08,169950.0,23.8995,24.0683,23.8284,24.0594,169950.0
2022-02-16 14:30:00,27.07,27.11,26.94,26.95,128880.0,24.0505,24.0861,23.935,23.9439,128880.0
2022-02-16 15:00:00,26.96,26.98,26.7,26.72,194265.0,23.9528,23.9706,23.7218,23.7396,194265.0
2022-02-16 15:30:00,26.71,26.87,26.6,26.82,487439.0,23.7307,23.8728,23.633,23.8284,487439.0
2022-02-17 09:30:00,26.22,26.54,25.7,26.16,574020.0,23.2953,23.5797,22.8333,23.242,574020.0
2022-02-17 10:00:00,26.17,26.58,26.09,26.24,343183.0,23.2509,23.6152,23.1798,23.3131,343183.0
2022-02-17 10:30:00,26.24,26.24,26.01,26.11,116616.0,23.3131,23.3131,23.1088,23.1976,116616.0
2022-02-17 11:00:00,26.11,26.22,26.09,26.16,193756.0,23.1976,23.2953,23.1798,23.242,193756.0
2022-02-17 11:30:00,26.17,26.25,26.12,26.21,116258.0,23.2509,23.322,23.2065,23.2865,116258.0
2022-02-17 12:00:00,26.21,26.44,26.16,26.43,108778.0,23.2865,23.4908,23.242,23.4819,108778.0
2022-02-17 12:30:00,26.43,26.48,26.36,26.45,83410.0,23.4819,23.5263,23.4197,23.4997,83410.0
2022-02-17 13:00:00,26.45,26.49,26.37,26.37,105703.0,23.4997,23.5352,23.4286,23.4286,105703.0
2022-02-17 13:30:00,26.36,26.45,26.35,26.45,105933.0,23.4197,23.4997,23.4108,23.4997,105933.0
2022-02-17 14:00:00,26.45,26.46,26.15,26.18,189260.0,23.4997,23.5086,23.2332,23.2598,189260.0
2022-02-17 14:30:00,26.19,26.19,26.14,26.17,106013.0,23.2687,23.2687,23.2243,23.2509,106013.0
2022-02-17 15:00:00,26.17,26.18,26.01,26.14,157031.0,23.2509,23.2598,23.1088,23.2243,157031.0
2022-02-17 15:30:00,26.14,26.26,26.1,26.23,572895.0,23.2243,23.3309,23.1887,23.3042,572895.0
2022-02-18 09:30:00,26.0,26.11,25.83,26.03,339101.0,23.0999,23.1976,22.9488,23.1265,339101.0
2022-02-18 10:00:00,26.03,26.03,25.82,25.83,183878.0,23.1265,23.1265,22.94,22.9488,183878.0
2022-02-18 10:30:00,25.82,25.83,25.68,25.7,178891.0,22.94,22.9488,22.8156,22.8333,178891.0
2022-02-18 11:00:00,25.69,25.77,25.62,25.7,211807.0,22.8245,22.8955,22.7623,22.8333,211807.0
2022-02-18 11:30:00,25.71,25.71,25.38,25.41,340423.0,22.8422,22.8422,22.549,22.5757,340423.0
2022-02-18 12:00:00,25.42,25.6,25.42,25.58,71977.0,22.5846,22.7445,22.5846,22.7267,71977.0
2022-02-18 12:30:00,25.56,25.58,25.51,25.56,79635.0,22.709,22.7267,22.6645,22.709,79635.0
2022-02-18 13:00:00,25.57,25.63,25.5,25.62,71164.0,22.7178,22.7712,22.6557,22.7623,71164.0
2022-02-18 13:30:00,25.62,25.66,25.6,25.64,70444.0,22.7623,22.7978,22.7445,22.78,70444.0
2022-02-18 14:00:00,25.64,25.71,25.63,25.71,79419.0,22.78,22.8422,22.7712,22.8422,79419.0
2022-02-18 14:30:00,25.71,25.73,25.65,25.71,82772.0,22.8422,22.86,22.7889,22.8422,82772.0
2022-02-18 15:00:00,25.72,25.73,25.63,25.63,109244.0,22.8511,22.86,22.7712,22.7712,109244.0
2022-02-18 15:30:00,25.63,25.71,25.55,25.71,506837.0,22.7712,22.8422,22.7001,22.8422,506837.0
2022-02-22 09:30:00,24.75,25.17,24.67,25.07,1293644.0,21.9893,22.3625,21.9182,22.2736,1293644.0
2022-02-22 10:00:00,25.06,25.22,24.95,25.18,843398.0,22.2647,22.4069,22.167,22.3713,843398.0
2022-02-22 10:30:00,25.17,25.29,25.09,25.12,467823.0,22.3625,22.4691,22.2914,22.318,467823.0
2022-02-22 11:00:00,25.12,25.19,25.02,25.12,528826.0,22.318,22.3802,22.2292,22.318,528826.0
2022-02-22 11:30:00,25.12,25.23,25.07,25.21,260316.0,22.318,22.4158,22.2736,22.398,260316.0
2022-02-22 12:00:00,25.2,25.21,25.09,25.14,190855.0,22.3891,22.398,22.2914,22.3358,190855.0
2022-02-22 12:30:00,25.14,25.19,25.07,25.08,163887.0,22.3358,22.3802,22.2736,22.2825,163887.0
2022-02-22 13:00:00,25.09,25.13,25.04,25.05,164114.0,22.2914,22.3269,22.247,22.2558,164114.0
2022-02-22 13:30:00,25.04,25.05,24.73,24.82,287995.0,22.247,22.2558,21.9715,22.0515,287995.0
2022-02-22 14:00:00,24.81,24.96,24.72,24.94,299786.0,22.0426,22.1759,21.9627,22.1581,299786.0
2022-02-22 14:30:00,24.95,25.15,24.89,25.11,283862.0,22.167,22.3447,22.1137,22.3092,283862.0
2022-02-22 15:00:00,25.11,25.2,25.03,25.04,333457.0,22.3092,22.3891,22.2381,22.247,333457.0
2022-02-22 15:30:00,25.04,25.06,24.84,24.93,556046.0,22.247,22.2647,22.0693,22.1492,556046.0
2022-02-23 09:30:00,24.83,25.2,24.78,25.05,945264.0,22.0604,22.3891,22.016,22.2558,945264.0
2022-02-23 10:00:00,25.05,25.16,24.83,24.85,253588.0,22.2558,22.3536,22.0604,22.0782,253588.0
2022-02-23 10:30:00,24.84,25.03,24.81,24.98,489965.0,22.0693,22.2381,22.0426,22.1937,489965.0
2022-02-23 11:00:00,24.97,24.99,24.81,24.84,219438.0,22.1848,22.2025,22.0426,22.0693,219438.0
2022-02-23 11:30:00,24.82,24.86,24.73,24.83,119466.0,22.0515,22.087,21.9715,22.0604,119466.0
2022-02-23 12:00:00,24.83,25.0,24.78,24.98,116831.0,22.0604,22.2114,22.016,22.1937,116831.0
2022-02-23 12:30:00,24.98,25.05,24.88,24.89,127077.0,22.1937,22.2558,22.1048,22.1137,127077.0
2022-02-23 13:00:00,24.88,24.89,24.77,24.79,130378.0,22.1048,22.1137,22.0071,22.0249,130378.0
2022-02-23 13:30:00,24.79,24.85,24.73,24.8,96264.0,22.0249,22.0782,21.9715,22.0337,96264.0
2022-02-23 14:00:00,24.81,24.83,24.71,24.73,113760.0,22.0426,22.0604,21.9538,21.9715,113760.0
2022-02-23 14:30:00,24.73,24.75,24.61,24.69,110161.0,21.9715,21.9893,21.8649,21.936,110161.0
2022-02-23 15:00:00,24.69,24.85,24.67,24.82,432828.0,21.936,22.0782,21.9182,22.0515,432828.0
2022-02-23 15:30:00,24.81,24.82,24.68,24.78,613013.0,22.0426,22.0515,21.9271,22.016,613013.0
2022-02-24 09:30:00,24.54,24.65,24.17,24.23,701498.0,21.8027,21.9005,21.474,21.5273,701498.0
2022-02-24 10:00:00,24.23,24.38,24.11,24.23,329718.0,21.5273,21.6606,21.4207,21.5273,329718.0
2022-02-24 10:30:00,24.22,24.26,24.08,24.09,316973.0,21.5184,21.554,21.394,21.4029,316973.0
2022-02-24 11:00:00,24.08,24.31,24.05,24.1,238184.0,21.394,21.5984,21.3674,21.4118,238184.0
2022-02-24 11:30:00,24.1,24.15,23.81,23.89,220952.0,21.4118,21.4562,21.1542,21.2252,220952.0
2022-02-24 12:00:00,23.89,23.89,23.73,23.84,210424.0,21.2252,21.2252,21.0831,21.1808,210424.0
2022-02-24 12:30:00,23.84,23.99,23.78,23.89,141662.0,21.1808,21.3141,21.1275,21.2252,141662.0
2022-02-24 13:00:00,23.89,23.9,23.77,23.79,115667.0,21.2252,21.2341,21.1186,21.1364,115667.0
2022-02-24 13:30:00,23.79,24.03,23.75,23.97,207237.0,21.1364,21.3496,21.1009,21.2963,207237.0
2022-02-24 14:00:00,23.96,23.98,23.7,23.84,228352.0,21.2874,21.3052,21.0564,21.1808,228352.0
2022-02-24 14:30:00,23.83,24.12,23.8,24.07,197455.0,21.1719,21.4296,21.1453,21.3852,197455.0
2022-02-24 15:00:00,24.07,24.15,24.04,24.1,171821.0,21.3852,21.4562,21.3585,21.4118,171821.0
2022-02-24 15:30:00,24.11,24.32,24.09,24.24,467209.0,21.4207,21.6073,21.4029,21.5362,467209.0
2022-02-25 09:30:00,24.93,25.19,24.88,25.0,458982.0,22.1492,22.3802,22.1048,22.2114,458982.0
2022-02-25 10:00:00,25.0,25.2,24.9,25.09,254979.0,22.2114,22.3891,22.1226,22.2914,254979.0
2022-02-25 10:30:00,25.09,25.1,24.96,25.04,181804.0,22.2914,22.3003,22.1759,22.247,181804.0
2022-02-25 11:00:00,25.03,25.13,24.99,25.07,141265.0,22.2381,22.3269,22.2025,22.2736,141265.0
2022-02-25 11:30:00,25.07,25.1,24.94,25.09,113210.0,22.2736,22.3003,22.1581,22.2914,113210.0
2022-02-25 12:00:00,25.09,25.14,25.04,25.11,75101.0,22.2914,22.3358,22.247,22.3092,75101.0
2022-02-25 12:30:00,25.11,25.22,25.09,25.14,93085.0,22.3092,22.4069,22.2914,22.3358,93085.0
2022-02-25 13:00:00,25.15,25.25,25.12,25.21,84659.0,22.3447,22.4335,22.318,22.398,84659.0
2022-02-25 13:30:00,25.22,25.3,25.16,25.17,147763.0,22.4069,22.478,22.3536,22.3625,147763.0
2022-02-25 14:00:00,25.17,25.27,25.15,25.25,115743.0,22.3625,22.4513,22.3447,22.4335,115743.0
2022-02-25 14:30:00,25.25,25.27,25.2,25.21,109680.0,22.4335,22.4513,22.3891,22.398,109680.0
2022-02-25 15:00:00,25.21,25.29,25.17,25.25,149098.0,22.398,22.4691,22.3625,22.4335,149098.0
2022-02-25 15:30:00,25.26,25.38,25.25,25.32,488576.0,22.4424,22.549,22.4335,22.4957,488576.0
2022-02-28 09:30:00,25.45,25.5,25.19,25.37,424765.0,22.6112,22.6557,22.3802,22.5402,424765.0
2022-02-28 10:00:00,25.38,25.61,25.33,25.53,221266.0,22.549,22.7534,22.5046,22.6823,221266.0
2022-02-28 10:30:00,25.54,25.75,25.54,25.74,173668.0,22.6912,22.8778,22.6912,22.8689,173668.0
2022-02-28 11:00:00,25.75,25.86,25.68,25.84,183557.0,22.8778,22.9755,22.8156,22.9577,183557.0
2022-02-28 11:30:00,25.83,25.94,25.8,25.9,241047.0,22.9488,23.0466,22.9222,23.011,241047.0
2022-02-28 12:00:00,25.91,25.93,25.81,25.85,87243.0,23.0199,23.0377,22.9311,22.9666,87243.0
2022-02-28 12:30:00,25.85,25.85,25.66,25.67,79235.0,22.9666,22.9666,22.7978,22.8067,79235.0
2022-02-28 13:00:00,25.67,25.75,25.63,25.7,79022.0,22.8067,22.8778,22.7712,22.8333,79022.0
2022-02-28 13:30:00,25.69,25.75,25.66,25.74,68118.0,22.8245,22.8778,22.7978,22.8689,68118.0
2022-02-28 14:00:00,25.73,25.73,25.5,25.52,158743.0,22.86,22.86,22.6557,22.6734,158743.0
2022-02-28 14:30:00,25.52,25.69,25.47,25.66,112718.0,22.6734,22.8245,22.629,22.7978,112718.0
2022-02-28 15:00:00,25.66,25.76,25.63,25.74,137200.0,22.7978,22.8867,22.7712,22.8689,137200.0
2022-02-28 15:30:00,25.74,25.93,25.67,25.92,420276.0,22.8689,23.0377,22.8067,23.0288,420276.0
2022-03-01 09:30:00,25.95,26.31,25.93,26.16,660563.0,23.0555,23.3753,23.0377,23.242,660563.0
2022-03-01 10:00:00,26.17,26.22,25.86,26.02,288073.0,23.2509,23.2953,22.9755,23.1177,288073.0
2022-03-01 10:30:00,26.04,26.09,25.85,25.85,259018.0,23.1354,23.1798,22.9666,22.9666,259018.0
2022-03-01 11:00:00,25.85,25.89,25.48,25.51,223693.0,22.9666,23.0022,22.6379,22.6645,223693.0
2022-03-01 11:30:00,25.5,25.51,25.3,25.45,241316.0,22.6557,22.6645,22.478,22.6112,241316.0
2022-03-01 12:00:00,25.44,25.45,25.29,25.42,105421.0,22.6023,22.6112,22.4691,22.5846,105421.0
2022-03-01 12:30:00,25.43,25.53,25.4,25.48,121975.0,22.5935,22.6823,22.5668,22.6379,121975.0
2022-03-01 13:00:00,25.47,25.51,25.28,25.3,129507.0,22.629,22.6645,22.4602,22.478,129507.0
2022-03-01 13:30:00,25.3,25.32,25.22,25.29,171949.0,22.478,22.4957,22.4069,22.4691,171949.0
2022-03-01 14:00:00,25.28,25.44,25.18,25.42,145121.0,22.4602,22.6023,22.3713,22.5846,145121.0
2022-03-01 14:30:00,25.41,25.51,25.39,25.43,126857.0,22.5757,22.6645,22.5579,22.5935,126857.0
2022-03-01 15:00:00,25.43,25.56,25.39,25.45,177771.0,22.5935,22.709,22.5579,22.6112,177771.0
2022-03-01 15:30:00,25.43,25.52,25.33,25.52,331860.0,22.5935,22.6734,22.5046,22.6734,331860.0
2022-03-02 09:30:00,26.44,26.91,26.39,26.87,416298.0,23.4908,23.9084,23.4464,23.8728,416298.0
2022-03-02 10:00:00,26.87,26.99,26.68,26.78,235609.0,23.8728,23.9795,23.704,23.7929,235609.0
2022-03-02 10:30:00,26.78,26.82,26.59,26.7,201483.0,23.7929,23.8284,23.6241,23.7218,201483.0
2022-03-02 11:00:00,26.71,26.81,26.67,26.72,180649.0,23.7307,23.8195,23.6951,23.7396,180649.0
2022-03-02 11:30:00,26.71,26.85,26.68,26.77,170719.0,23.7307,23.8551,23.704,23.784,170719.0
2022-03-02 12:00:00,26.76,26.77,26.65,26.7,48779.0,23.7751,23.784,23.6774,23.7218,48779.0
2022-03-02 12:30:00,26.71,26.83,26.7,26.83,52677.0,23.7307,23.8373,23.7218,23.8373,52677.0
2022-03-02 13:00:00,26.82,26.86,26.78,26.86,78146.0,23.8284,23.864,23.7929,23.864,78146.0
2022-03-02 13:30:00,26.85,26.91,26.85,26.89,83769.0,23.8551,23.9084,23.8551,23.8906,83769.0
2022-03-02 14:00:00,26.9,26.94,26.82,26.85,109844.0,23.8995,23.935,23.8284,23.8551,109844.0
2022-03-02 14:30:00,26.86,26.88,26.79,26.79,105242.0,23.864,23.8817,23.8018,23.8018,105242.0
2022-03-02 15:00:00,26.79,26.94,26.78,26.94,127922.0,23.8018,23.935,23.7929,23.935,127922.0
2022-03-02 15:30:00,26.94,26.96,26.72,26.73,532693.0,23.935,23.9528,23.7396,23.7485,532693.0
2022-03-03 09:30:00,26.34,26.38,26.04,26.09,475408.0,23.402,23.4375,23.1354,23.1798,475408.0
2022-03-03 10:00:00,26.09,26.36,26.02,26.31,237697.0,23.1798,23.4197,23.1177,23.3753,237697.0
2022-03-03 10:30:00,26.32,26.33,26.09,26.11,217192.0,23.3842,23.3931,23.1798,23.1976,217192.0
2022-03-03 11:00:00,26.11,26.15,26.01,26.05,306191.0,23.1976,23.2332,23.1088,23.1443,306191.0
2022-03-03 11:30:00,26.05,26.19,25.99,26.17,98857.0,23.1443,23.2687,23.091,23.2509,98857.0
2022-03-03 12:00:00,26.17,26.26,26.16,26.17,57368.0,23.2509,23.3309,23.242,23.2509,57368.0
2022-03-03 12:30:00,26.17,26.38,26.17,26.34,133064.0,23.2509,23.4375,23.2509,23.402,133064.0
2022-03-03 13:00:00,26.34,26.4,26.3,26.35,62549.0,23.402,23.4553,23.3664,23.4108,62549.0
2022-03-03 13:30:00,26.35,26.35,26.27,26.28,61422.0,23.4108,23.4108,23.3398,23.3487,61422.0
2022-03-03 14:00:00,26.28,26.33,26.22,26.25,82120.0,23.3487,23.3931,23.2953,23.322,82120.0
2022-03-03 14:30:00,26.26,26.27,26.13,26.15,92442.0,23.3309,23.3398,23.2154,23.2332,92442.0
2022-03-03 15:00:00,26.15,26.24,26.08,26.24,161944.0,23.2332,23.3131,23.171,23.3131,161944.0
2022-03-03 15:30:00,26.24,26.3,26.18,26.29,428911.0,23.3131,23.3664,23.2598,23.3575,428911.0
2022-03-04 09:30:00,24.85,25.84,24.82,25.43,1321998.0,22.0782,22.9577,22.0515,22.5935,1321998.0
2022-03-04 10:00:00,25.44,25.63,25.32,25.48,508084.0,22.6023,22.7712,22.4957,22.6379,508084.0
2022-03-04 10:30:00,25.48,25.52,25.32,25.38,271415.0,22.6379,22.6734,22.4957,22.549,271415.0
2022-03-04 11:00:00,25.38,25.42,25.29,25.33,388970.0,22.549,22.5846,22.4691,22.5046,388970.0
2022-03-04 11:30:00,25.33,25.46,25.25,25.33,308320.0,22.5046,22.6201,22.4335,22.5046,308320.0
2022-03-04 12:00:00,25.33,25.38,25.29,25.37,189220.0,22.5046,22.549,22.4691,22.5402,189220.0
2022-03-04 12:30:00,25.37,25.47,25.35,25.46,76534.0,22.5402,22.629,22.5224,22.6201,76534.0
2022-03-04 13:00:00,25.46,25.54,25.46,25.5,161144.0,22.6201,22.6912,22.6201,22.6557,161144.0
2022-03-04 13:30:00,25.5,25.53,25.43,25.45,149580.0,22.6557,22.6823,22.5935,22.6112,149580.0
2022-03-04 14:00:00,25.45,25.64,25.45,25.64,166079.0,22.6112,22.78,22.6112,22.78,166079.0
2022-03-04 14:30:00,25.64,25.76,25.62,25.7,241599.0,22.78,22.8867,22.7623,22.8333,241599.0
2022-03-04 15:00:00,25.7,25.78,25.65,25.71,369884.0,22.8333,22.9044,22.7889,22.8422,369884.0
2022-03-04 15:30:00,25.71,25.93,25.65,25.93,794566.0,22.8422,23.0377,22.7889,23.0377,794566.0
2022-03-07 09:30:00,27.49,28.5,27.14,28.41,1140009.0,24.4237,25.321,24.1127,25.2411,1140009.0
2022-03-07 10:00:00,28.41,28.57,28.29,28.35,1030197.0,25.2411,25.3832,25.1344,25.1878,1030197.0
2022-03-07 10:30:00,28.35,28.83,28.34,28.56,472350.0,25.1878,25.6142,25.1789,25.3743,472350.0
2022-03-07 11:00:00,28.55,28.68,28.45,28.51,670099.0,25.3654,25.4809,25.2766,25.3299,670099.0
2022-03-07 11:30:00,28.5,28.52,28.24,28.32,349117.0,25.321,25.3388,25.09,25.1611,349117.0
2022-03-07 12:00:00,28.31,28.34,27.9,27.99,308075.0,25.1522,25.1789,24.788,24.8679,308075.0
2022-03-07 12:30:00,28.0,28.26,27.91,28.23,330086.0,24.8768,25.1078,24.7968,25.0811,330086.0
2022-03-07 13:00:00,28.23,28.5,28.15,28.48,258753.0,25.0811,25.321,25.0101,25.3033,258753.0
2022-03-07 13:30:00,28.48,28.5,28.23,28.28,254277.0,25.3033,25.321,25.0811,25.1256,254277.0
2022-03-07 14:00:00,28.29,28.36,28.19,28.35,318195.0,25.1344,25.1966,25.0456,25.1878,318195.0
2022-03-07 14:30:00,28.35,28.68,28.3,28.43,583767.0,25.1878,25.4809,25.1433,25.2588,583767.0
2022-03-07 15:00:00,28.44,28.47,28.34,28.43,512291.0,25.2677,25.2944,25.1789,25.2588,512291.0
2022-03-07 15:30:00,28.43,28.46,28.28,28.42,708214.0,25.2588,25.2855,25.1256,25.2499,708214.0
2022-03-08 09:30:00,29.32,29.62,29.12,29.62,950506.0,26.0496,26.3161,25.8719,26.3161,950506.0
2022-03-08 10:00:00,29.61,29.82,29.55,29.69,565646.0,26.3072,26.4938,26.2539,26.3783,565646.0
2022-03-08 10:30:00,29.69,29.86,29.58,29.78,414918.0,26.3783,26.5293,26.2806,26.4583,414918.0
2022-03-08 11:00:00,29.78,29.87,29.43,29.45,669975.0,26.4583,26.5382,26.1473,26.1651,669975.0
2022-03-08 11:30:00,29.44,29.61,29.31,29.58,248096.0,26.1562,26.3072,26.0407,26.2806,248096.0
2022-03-08 12:00:00,29.57,29.57,28.54,28.62,490240.0,26.2717,26.2717,25.3566,25.4276,490240.0
2022-03-08 12:30:00,28.63,28.65,28.05,28.49,528701.0,25.4365,25.4543,24.9212,25.3121,528701.0
2022-03-08 13:00:00,28.48,28.84,28.45,28.8,229687.0,25.3033,25.6231,25.2766,25.5876,229687.0
2022-03-08 13:30:00,28.79,28.97,28.75,28.88,228977.0,25.5787,25.7386,25.5431,25.6586,228977.0
2022-03-08 14:00:00,28.87,28.91,28.54,28.77,281329.0,25.6498,25.6853,25.3566,25.5609,281329.0
2022-03-08 14:30:00,28.76,28.93,28.67,28.7,273603.0,25.552,25.7031,25.4721,25.4987,273603.0
2022-03-08 15:00:00,28.7,28.94,28.69,28.71,358143.0,25.4987,25.7119,25.4898,25.5076,358143.0
2022-03-08 15:30:00,28.71,28.86,28.68,28.77,604251.0,25.5076,25.6409,25.4809,25.5609,604251.0
2022-03-09 09:30:00,28.19,28.25,27.41,28.12,678867.0,25.0456,25.0989,24.3526,24.9834,678867.0
2022-03-09 10:00:00,28.14,28.14,27.7,27.78,322530.0,25.0012,25.0012,24.6103,24.6813,322530.0
2022-03-09 10:30:00,27.77,28.12,27.76,28.09,255467.0,24.6725,24.9834,24.6636,24.9568,255467.0
2022-03-09 11:00:00,28.1,28.16,27.97,28.13,249404.0,24.9656,25.019,24.8501,24.9923,249404.0
2022-03-09 11:30:00,28.12,28.29,28.01,28.21,190716.0,24.9834,25.1344,24.8857,25.0634,190716.0
2022-03-09 12:00:00,28.2,28.22,28.0,28.06,153350.0,25.0545,25.0723,24.8768,24.9301,153350.0
2022-03-09 12:30:00,28.07,28.07,27.47,27.69,273606.0,24.939,24.939,24.4059,24.6014,273606.0
2022-03-09 13:00:00,27.69,27.84,27.61,27.66,169880.0,24.6014,24.7346,24.5303,24.5747,169880.0
2022-03-09 13:30:00,27.65,27.71,27.51,27.59,174458.0,24.5658,24.6191,24.4415,24.5125,174458.0
2022-03-09 14:00:00,27.57,27.66,27.44,27.63,235939.0,24.4948,24.5747,24.3793,24.5481,235939.0
2022-03-09 14:30:00,27.63,27.8,27.5,27.73,138491.0,24.5481,24.6991,24.4326,24.6369,138491.0
2022-03-09 15:00:00,27.73,27.78,27.54,27.63,222750.0,24.6369,24.6813,24.4681,24.5481,222750.0
2022-03-09 15:30:00,27.64,27.84,27.63,27.71,525681.0,24.557,24.7346,24.5481,24.6191,525681.0
2022-03-10 09:30:00,28.15,28.52,28.14,28.52,502881.0,25.0101,25.3388,25.0012,25.3388,502881.0
2022-03-10 10:00:00,28.53,28.73,28.3,28.49,461935.0,25.3477,25.5254,25.1433,25.3121,461935.0
2022-03-10 10:30:00,28.49,28.53,28.34,28.37,329612.0,25.3121,25.3477,25.1789,25.2055,329612.0
2022-03-10 11:00:00,28.37,28.47,28.26,28.4,347075.0,25.2055,25.2944,25.1078,25.2322,347075.0
2022-03-10 11:30:00,28.39,28.63,28.39,28.59,187389.0,25.2233,25.4365,25.2233,25.401,187389.0
2022-03-10 12:00:00,28.58,28.7,28.53,28.64,116907.0,25.3921,25.4987,25.3477,25.4454,116907.0
2022-03-10 12:30:00,28.64,28.65,28.34,28.37,149320.0,25.4454,25.4543,25.1789,25.2055,149320.0
2022-03-10 13:00:00,28.38,28.4,28.28,28.36,168171.0,25.2144,25.2322,25.1256,25.1966,168171.0
2022-03-10 13:30:00,28.37,28.42,28.27,28.4,96991.0,25.2055,25.2499,25.1167,25.2322,96991.0
2022-03-10 14:00:00,28.41,28.84,28.4,28.78,270820.0,25.2411,25.6231,25.2322,25.5698,270820.0
2022-03-10 14:30:00,28.78,28.92,28.75,28.78,150664.0,25.5698,25.6942,25.5431,25.5698,150664.0
2022-03-10 15:00:00,28.78,28.83,28.65,28.77,219163.0,25.5698,25.6142,25.4543,25.5609,219163.0
2022-03-10 15:30:00,28.78,28.88,28.68,28.85,361215.0,25.5698,25.6586,25.4809,25.632,361215.0
2022-03-11 09:30:00,28.51,28.68,28.44,28.52,288820.0,25.3299,25.4809,25.2677,25.3388,288820.0
2022-03-11 10:00:00,28.51,28.54,28.3,28.35,278057.0,25.3299,25.3566,25.1433,25.1878,278057.0
2022-03-11 10:30:00,28.36,28.52,28.3,28.52,198665.0,25.1966,25.3388,25.1433,25.3388,198665.0
2022-03-11 11:00:00,28.54,28.6,28.41,28.42,255527.0,25.3566,25.4099,25.2411,25.2499,255527.0
2022-03-11 11:30:00,28.43,28.52,28.33,28.44,195963.0,25.2588,25.3388,25.17,25.2677,195963.0
2022-03-11 12:00:00,28.44,28.57,28.43,28.55,96693.0,25.2677,25.3832,25.2588,25.3654,96693.0
2022-03-11 12:30:00,28.55,28.63,28.52,28.56,96117.0,25.3654,25.4365,25.3388,25.3743,96117.0
2022-03-11 13:00:00,28.57,28.69,28.55,28.66,95514.0,25.3832,25.4898,25.3654,25.4632,95514.0
2022-03-11 13:30:00,28.66,28.75,28.58,28.65,110466.0,25.4632,25.5431,25.3921,25.4543,110466.0
2022-03-11 14:00:00,28.65,28.7,28.62,28.69,128085.0,25.4543,25.4987,25.4276,25.4898,128085.0
2022-03-11 14:30:00,28.68,28.78,28.6,28.62,147230.0,25.4809,25.5698,25.4099,25.4276,147230.0
2022-03-11 15:00:00,28.62,28.63,28.52,28.52,134122.0,25.4276,25.4365,25.3388,25.3388,134122.0
2022-03-11 15:30:00,28.52,28.52,28.32,28.35,494742.0,25.3388,25.3388,25.1611,25.1878,494742.0
2022-03-14 09:30:00,28.03,28.07,27.52,27.69,411075.0,24.9035,24.939,24.4503,24.6014,411075.0
2022-03-14 10:00:00,27.69,28.02,27.58,27.95,275534.0,24.6014,24.8946,24.5036,24.8324,275534.0
2022-03-14 10:30:00,27.95,27.96,27.79,27.93,216590.0,24.8324,24.8413,24.6902,24.8146,216590.0
2022-03-14 11:00:00,27.94,28.04,27.75,27.75,447266.0,24.8235,24.9123,24.6547,24.6547,447266.0
2022-03-14 11:30:00,27.76,27.8,27.61,27.66,291796.0,24.6636,24.6991,24.5303,24.5747,291796.0
2022-03-14 12:00:00,27.67,27.81,27.63,27.79,274093.0,24.5836,24.708,24.5481,24.6902,274093.0
2022-03-14 12:30:00,27.78,27.87,27.61,27.63,205026.0,24.6813,24.7613,24.5303,24.5481,205026.0
2022-03-14 13:00:00,27.63,27.64,27.55,27.56,80362.0,24.5481,24.557,24.477,24.4859,80362.0
2022-03-14 13:30:00,27.57,27.6,27.32,27.35,104304.0,24.4948,24.5214,24.2726,24.2993,104304.0
2022-03-14 14:00:00,27.36,27.37,27.26,27.29,112042.0,24.3082,24.3171,24.2193,24.246,112042.0
2022-03-14 14:30:00,27.29,27.38,27.21,27.29,123083.0,24.246,24.326,24.1749,24.246,123083.0
2022-03-14 15:00:00,27.29,27.37,27.27,27.34,108000.0,24.246,24.3171,24.2282,24.2904,108000.0
2022-03-14 15:30:00,27.34,27.53,27.26,27.51,370865.0,24.2904,24.4592,24.2193,24.4415,370865.0
2022-03-15 09:30:00,26.84,27.05,26.58,26.64,501258.0,23.8462,24.0328,23.6152,23.6685,501258.0
2022-03-15 10:00:00,26.62,26.7,26.48,26.59,229863.0,23.6507,23.7218,23.5263,23.6241,229863.0
2022-03-15 10:30:00,26.58,26.74,26.47,26.5,192340.0,23.6152,23.7573,23.5175,23.5441,192340.0
2022-03-15 11:00:00,26.5,26.51,26.2,26.31,189637.0,23.5441,23.553,23.2776,23.3753,189637.0
2022-03-15 11:30:00,26.32,26.63,26.29,26.63,165650.0,23.3842,23.6596,23.3575,23.6596,165650.0
2022-03-15 12:00:00,26.63,26.72,26.54,26.71,108859.0,23.6596,23.7396,23.5797,23.7307,108859.0
2022-03-15 12:30:00,26.73,26.75,26.52,26.6,111291.0,23.7485,23.7662,23.5619,23.633,111291.0
2022-03-15 13:00:00,26.61,26.7,26.42,26.45,72823.0,23.6418,23.7218,23.473,23.4997,72823.0
2022-03-15 13:30:00,26.44,26.55,26.4,26.51,99012.0,23.4908,23.5885,23.4553,23.553,99012.0
2022-03-15 14:00:00,26.49,26.5,26.32,26.43,87252.0,23.5352,23.5441,23.3842,23.4819,87252.0
2022-03-15 14:30:00,26.42,26.53,26.36,26.53,106908.0,23.473,23.5708,23.4197,23.5708,106908.0
2022-03-15 15:00:00,26.52,26.54,26.46,26.48,132790.0,23.5619,23.5797,23.5086,23.5263,132790.0
2022-03-15 15:30:00,26.48,26.54,26.43,26.49,356038.0,23.5263,23.5797,23.4819,23.5352,356038.0
2022-03-16 09:30:00,26.56,26.89,26.48,26.7,450427.0,23.5974,23.8906,23.5263,23.7218,450427.0
2022-03-16 10:00:00,26.71,26.72,26.37,26.38,186355.0,23.7307,23.7396,23.4286,23.4375,186355.0
2022-03-16 10:30:00,26.36,26.37,26.16,26.3,237183.0,23.4197,23.4286,23.242,23.3664,237183.0
2022-03-16 11:00:00,26.31,26.38,26.19,26.34,242340.0,23.3753,23.4375,23.2687,23.402,242340.0
2022-03-16 11:30:00,26.33,26.48,26.26,26.45,185651.0,23.3931,23.5263,23.3309,23.4997,185651.0
2022-03-16 12:00:00,26.44,26.5,26.35,26.43,168978.0,23.4908,23.5441,23.4108,23.4819,168978.0
2022-03-16 12:30:00,26.43,26.56,26.43,26.55,67588.0,23.4819,23.5974,23.4819,23.5885,67588.0
2022-03-16 13:00:00,26.55,26.69,26.48,26.68,159756.0,23.5885,23.7129,23.5263,23.704,159756.0
2022-03-16 13:30:00,26.68,26.73,26.66,26.71,129889.0,23.704,23.7485,23.6863,23.7307,129889.0
2022-03-16 14:00:00,26.7,26.7,26.38,26.39,161363.0,23.7218,23.7218,23.4375,23.4464,161363.0
2022-03-16 14:30:00,26.38,26.5,26.18,26.38,304418.0,23.4375,23.5441,23.2598,23.4375,304418.0
2022-03-16 15:00:00,26.38,26.5,26.37,26.41,172667.0,23.4375,23.5441,23.4286,23.4642,172667.0
2022-03-16 15:30:00,26.42,26.56,26.4,26.55,263351.0,23.473,23.5974,23.4553,23.5885,263351.0
2022-03-17 09:30:00,27.17,27.38,26.91,26.94,478798.0,24.1394,24.326,23.9084,23.935,478798.0
2022-03-17 10:00:00,26.95,27.39,26.9,27.32,308989.0,23.9439,24.3348,23.8995,24.2726,308989.0
2022-03-17 10:30:00,27.32,27.65,27.18,27.59,322955.0,24.2726,24.5658,24.1483,24.5125,322955.0
2022-03-17 11:00:00,27.58,27.8,27.56,27.64,331986.0,24.5036,24.6991,24.4859,24.557,331986.0
2022-03-17 11:30:00,27.64,27.76,27.57,27.71,182796.0,24.557,24.6636,24.4948,24.6191,182796.0
2022-03-17 12:00:00,27.7,27.76,27.66,27.73,109849.0,24.6103,24.6636,24.5747,24.6369,109849.0
2022-03-17 12:30:00,27.73,27.82,27.67,27.71,131126.0,24.6369,24.7169,24.5836,24.6191,131126.0
2022-03-17 13:00:00,27.71,27.79,27.66,27.76,87971.0,24.6191,24.6902,24.5747,24.6636,87971.0
2022-03-17 13:30:00,27.76,27.85,27.69,27.85,127617.0,24.6636,24.7435,24.6014,24.7435,127617.0
2022-03-17 14:00:00,27.84,27.84,27.67,27.77,154957.0,24.7346,24.7346,24.5836,24.6725,154957.0
2022-03-17 14:30:00,27.76,27.85,27.73,27.82,132341.0,24.6636,24.7435,24.6369,24.7169,132341.0
2022-03-17 15:00:00,27.81,27.95,27.76,27.88,275664.0,24.708,24.8324,24.6636,24.7702,275664.0
2022-03-17 15:30:00,27.89,27.95,27.82,27.89,525739.0,24.7791,24.8324,24.7169,24.7791,525739.0
2022-03-18 09:30:00,27.38,27.65,27.34,27.6,385219.0,24.326,24.5658,24.2904,24.5214,385219.0
2022-03-18 10:00:00,27.6,27.65,27.47,27.54,215966.0,24.5214,24.5658,24.4059,24.4681,215966.0
2022-03-18 10:30:00,27.56,27.66,27.5,27.59,120716.0,24.4859,24.5747,24.4326,24.5125,120716.0
2022-03-18 11:00:00,27.57,27.68,27.53,27.56,119409.0,24.4948,24.5925,24.4592,24.4859,119409.0
2022-03-18 11:30:00,27.56,27.74,27.56,27.7,127274.0,24.4859,24.6458,24.4859,24.6103,127274.0
2022-03-18 12:00:00,27.68,27.81,27.63,27.79,90106.0,24.5925,24.708,24.5481,24.6902,90106.0
2022-03-18 12:30:00,27.77,28.2,27.77,28.17,552952.0,24.6725,25.0545,24.6725,25.0278,552952.0
2022-03-18 13:00:00,28.17,28.23,28.09,28.16,121336.0,25.0278,25.0811,24.9568,25.019,121336.0
2022-03-18 13:30:00,28.16,28.22,28.12,28.21,117983.0,25.019,25.0723,24.9834,25.0634,117983.0
2022-03-18 14:00:00,28.21,28.23,28.14,28.17,120269.0,25.0634,25.0811,25.0012,25.0278,120269.0
2022-03-18 14:30:00,28.17,28.22,28.12,28.21,186309.0,25.0278,25.0723,24.9834,25.0634,186309.0
2022-03-18 15:00:00,28.21,28.33,28.21,28.28,196093.0,25.0634,25.17,25.0634,25.1256,196093.0
2022-03-18 15:30:00,28.28,28.33,28.1,28.29,920337.0,25.1256,25.17,24.9656,25.1344,920337.0
2022-03-21 09:30:00,29.23,29.82,29.18,29.8,693866.0,25.9696,26.4938,25.9252,26.476,693866.0
2022-03-21 10:00:00,29.8,29.95,29.74,29.92,269625.0,26.476,26.6093,26.4227,26.5826,269625.0
2022-03-21 10:30:00,29.93,29.93,29.75,29.8,180759.0,26.5915,26.5915,26.4316,26.476,180759.0
2022-03-21 11:00:00,29.79,29.8,29.53,29.54,227944.0,26.4671,26.476,26.2361,26.245,227944.0
2022-03-21 11:30:00,29.53,29.59,29.45,29.58,129491.0,26.2361,26.2894,26.1651,26.2806,129491.0
2022-03-21 12:00:00,29.58,29.76,29.56,29.76,125921.0,26.2806,26.4405,26.2628,26.4405,125921.0
2022-03-21 12:30:00,29.75,29.76,29.56,29.57,118784.0,26.4316,26.4405,26.2628,26.2717,118784.0
2022-03-21 13:00:00,29.58,29.6,29.4,29.49,108946.0,26.2806,26.2983,26.1206,26.2006,108946.0
2022-03-21 13:30:00,29.5,29.66,29.49,29.66,80995.0,26.2095,26.3516,26.2006,26.3516,80995.0
2022-03-21 14:00:00,29.65,29.67,29.49,29.58,104941.0,26.3428,26.3605,26.2006,26.2806,104941.0
2022-03-21 14:30:00,29.57,29.72,29.57,29.64,59935.0,26.2717,26.4049,26.2717,26.3339,59935.0
2022-03-21 15:00:00,29.63,29.71,29.57,29.68,79469.0,26.325,26.3961,26.2717,26.3694,79469.0
2022-03-21 15:30:00,29.69,29.69,29.58,29.66,353655.0,26.3783,26.3783,26.2806,26.3516,353655.0
2022-03-22 09:30:00,30.24,30.24,29.73,30.04,378750.0,26.8669,26.8669,26.4138,26.6892,378750.0
2022-03-22 10:00:00,30.04,30.05,29.72,29.75,179394.0,26.6892,26.6981,26.4049,26.4316,179394.0
2022-03-22 10:30:00,29.75,29.93,29.69,29.9,153736.0,26.4316,26.5915,26.3783,26.5649,153736.0
2022-03-22 11:00:00,29.9,29.91,29.72,29.8,132534.0,26.5649,26.5738,26.4049,26.476,132534.0
2022-03-22 11:30:00,29.8,29.81,29.71,29.77,135734.0,26.476,26.4849,26.3961,26.4494,135734.0
2022-03-22 12:00:00,29.77,29.84,29.74,29.77,171073.0,26.4494,26.5116,26.4227,26.4494,171073.0
2022-03-22 12:30:00,29.77,29.78,29.66,29.71,50544.0,26.4494,26.4583,26.3516,26.3961,50544.0
2022-03-22 13:00:00,29.71,29.76,29.65,29.76,51744.0,26.3961,26.4405,26.3428,26.4405,51744.0
2022-03-22 13:30:00,29.76,29.86,29.75,29.83,63248.0,26.4405,26.5293,26.4316,26.5027,63248.0
2022-03-22 14:00:00,29.84,29.92,29.81,29.83,61613.0,26.5116,26.5826,26.4849,26.5027,61613.0
2022-03-22 14:30:00,29.83,29.88,29.81,29.83,69610.0,26.5027,26.5471,26.4849,26.5027,69610.0
2022-03-22 15:00:00,29.84,29.95,29.83,29.89,122512.0,26.5116,26.6093,26.5027,26.556,122512.0
2022-03-22 15:30:00,29.88,29.95,29.85,29.86,210803.0,26.5471,26.6093,26.5204,26.5293,210803.0
2022-03-23 09:30:00,30.0,30.3,30.0,30.23,321604.0,26.6537,26.9202,26.6537,26.8581,321604.0
2022-03-23 10:00:00,30.23,30.5,30.22,30.49,229950.0,26.8581,27.0979,26.8492,27.0891,229950.0
2022-03-23 10:30:00,30.5,30.76,30.5,30.6,232961.0,27.0979,27.3289,27.0979,27.1868,232961.0
2022-03-23 11:00:00,30.6,30.75,30.54,30.71,116592.0,27.1868,27.3201,27.1335,27.2845,116592.0
2022-03-23 11:30:00,30.72,30.86,30.66,30.71,140741.0,27.2934,27.4178,27.2401,27.2845,140741.0
2022-03-23 12:00:00,30.7,30.77,30.58,30.59,94732.0,27.2756,27.3378,27.169,27.1779,94732.0
2022-03-23 12:30:00,30.59,30.7,30.56,30.68,85614.0,27.1779,27.2756,27.1512,27.2579,85614.0
2022-03-23 13:00:00,30.67,30.67,30.47,30.48,91071.0,27.249,27.249,27.0713,27.0802,91071.0
2022-03-23 13:30:00,30.49,30.54,30.4,30.51,131393.0,27.0891,27.1335,27.0091,27.1068,131393.0
2022-03-23 14:00:00,30.51,30.55,30.43,30.47,138540.0,27.1068,27.1424,27.0357,27.0713,138540.0
2022-03-23 14:30:00,30.48,30.53,30.4,30.46,149728.0,27.0802,27.1246,27.0091,27.0624,149728.0
2022-03-23 15:00:00,30.46,30.54,30.45,30.53,113981.0,27.0624,27.1335,27.0535,27.1246,113981.0
2022-03-23 15:30:00,30.54,30.55,30.4,30.47,257898.0,27.1335,27.1424,27.0091,27.0713,257898.0
2022-03-24 09:30:00,30.52,30.71,30.47,30.57,133017.0,27.1157,27.2845,27.0713,27.1601,133017.0
2022-03-24 10:00:00,30.58,30.64,30.5,30.59,101214.0,27.169,27.2223,27.0979,27.1779,101214.0
2022-03-24 10:30:00,30.57,30.71,30.48,30.7,107473.0,27.1601,27.2845,27.0802,27.2756,107473.0
2022-03-24 11:00:00,30.69,30.73,30.58,30.62,152050.0,27.2667,27.3023,27.169,27.2046,152050.0
2022-03-24 11:30:00,30.59,30.64,30.56,30.63,62184.0,27.1779,27.2223,27.1512,27.2134,62184.0
2022-03-24 12:00:00,30.62,30.63,30.56,30.58,102971.0,27.2046,27.2134,27.1512,27.169,102971.0
2022-03-24 12:30:00,30.57,30.63,30.5,30.58,87859.0,27.1601,27.2134,27.0979,27.169,87859.0
2022-03-24 13:00:00,30.58,30.59,30.39,30.46,147448.0,27.169,27.1779,27.0002,27.0624,147448.0
2022-03-24 13:30:00,30.47,30.6,30.47,30.57,143931.0,27.0713,27.1868,27.0713,27.1601,143931.0
2022-03-24 14:00:00,30.57,30.63,30.55,30.59,63329.0,27.1601,27.2134,27.1424,27.1779,63329.0
2022-03-24 14:30:00,30.6,30.6,30.34,30.38,88378.0,27.1868,27.1868,26.9558,26.9913,88378.0
2022-03-24 15:00:00,30.38,30.44,30.33,30.4,125976.0,26.9913,27.0446,26.9469,27.0091,125976.0
2022-03-24 15:30:00,30.39,30.45,30.35,30.39,413941.0,27.0002,27.0535,26.9647,27.0002,413941.0
2022-03-25 09:30:00,30.83,30.97,30.71,30.81,382537.0,27.3911,27.5155,27.2845,27.3734,382537.0
2022-03-25 10:00:00,30.8,30.97,30.75,30.94,100897.0,27.3645,27.5155,27.3201,27.4889,100897.0
2022-03-25 10:30:00,30.93,31.18,30.89,31.08,175620.0,27.48,27.7021,27.4444,27.6132,175620.0
2022-03-25 11:00:00,31.08,31.35,31.07,31.3,222407.0,27.6132,27.8531,27.6044,27.8087,222407.0
2022-03-25 11:30:00,31.3,31.32,31.08,31.12,80866.0,27.8087,27.8265,27.6132,27.6488,80866.0
2022-03-25 12:00:00,31.12,31.18,31.06,31.18,54555.0,27.6488,27.7021,27.5955,27.7021,54555.0
2022-03-25 12:30:00,31.17,31.37,31.13,31.21,135888.0,27.6932,27.8709,27.6577,27.7287,135888.0
2022-03-25 13:00:00,31.21,31.31,31.11,31.13,55284.0,27.7287,27.8176,27.6399,27.6577,55284.0
2022-03-25 13:30:00,31.14,31.34,31.14,31.34,68587.0,27.6666,27.8442,27.6666,27.8442,68587.0
2022-03-25 14:00:00,31.34,31.38,31.29,31.36,59425.0,27.8442,27.8798,27.7998,27.862,59425.0
2022-03-25 14:30:00,31.37,31.48,31.35,31.38,74528.0,27.8709,27.9686,27.8531,27.8798,74528.0
2022-03-25 15:00:00,31.38,31.47,31.36,31.46,112927.0,27.8798,27.9597,27.862,27.9509,112927.0
2022-03-25 15:30:00,31.46,31.49,31.29,31.29,602351.0,27.9509,27.9775,27.7998,27.7998,602351.0
2022-03-28 09:30:00,30.75,30.79,30.28,30.39,370710.0,27.3201,27.3556,26.9025,27.0002,370710.0
2022-03-28 10:00:00,30.37,30.59,30.27,30.57,295932.0,26.9824,27.1779,26.8936,27.1601,295932.0
2022-03-28 10:30:00,30.56,30.58,30.39,30.43,120398.0,27.1512,27.169,27.0002,27.0357,120398.0
2022-03-28 11:00:00,30.43,30.55,30.39,30.48,151555.0,27.0357,27.1424,27.0002,27.0802,151555.0
2022-03-28 11:30:00,30.49,30.52,30.4,30.43,80010.0,27.0891,27.1157,27.0091,27.0357,80010.0
2022-03-28 12:00:00,30.44,30.6,30.44,30.59,37670.0,27.0446,27.1868,27.0446,27.1779,37670.0
2022-03-28 12:30:00,30.59,30.71,30.59,30.63,42067.0,27.1779,27.2845,27.1779,27.2134,42067.0
2022-03-28 13:00:00,30.63,30.65,30.52,30.56,47273.0,27.2134,27.2312,27.1157,27.1512,47273.0
2022-03-28 13:30:00,30.56,30.63,30.49,30.59,41073.0,27.1512,27.2134,27.0891,27.1779,41073.0
2022-03-28 14:00:00,30.58,30.61,30.54,30.59,55752.0,27.169,27.1957,27.1335,27.1779,55752.0
2022-03-28 14:30:00,30.59,30.71,30.58,30.65,74502.0,27.1779,27.2845,27.169,27.2312,74502.0
2022-03-28 15:00:00,30.65,30.65,30.46,30.46,74014.0,27.2312,27.2312,27.0624,27.0624,74014.0
2022-03-28 15:30:00,30.47,30.64,30.44,30.59,218086.0,27.0713,27.2223,27.0446,27.1779,218086.0
2022-03-29 09:30:00,30.15,30.15,29.62,30.12,652616.0,26.787,26.787,26.3161,26.7603,652616.0
2022-03-29 10:00:00,30.13,30.24,29.97,30.21,190259.0,26.7692,26.8669,26.6271,26.8403,190259.0
2022-03-29 10:30:00,30.22,30.29,30.03,30.03,181633.0,26.8492,26.9114,26.6804,26.6804,181633.0
2022-03-29 11:00:00,30.04,30.06,29.92,29.97,146883.0,26.6892,26.707,26.5826,26.6271,146883.0
2022-03-29 11:30:00,29.96,30.07,29.95,29.96,86985.0,26.6182,26.7159,26.6093,26.6182,86985.0
2022-03-29 12:00:00,29.97,30.01,29.77,29.88,72794.0,26.6271,26.6626,26.4494,26.5471,72794.0
2022-03-29 12:30:00,29.88,29.98,29.86,29.91,89074.0,26.5471,26.6359,26.5293,26.5738,89074.0
2022-03-29 13:00:00,29.91,30.02,29.83,29.99,58794.0,26.5738,26.6715,26.5027,26.6448,58794.0
2022-03-29 13:30:00,29.99,30.17,29.99,30.17,103773.0,26.6448,26.8047,26.6448,26.8047,103773.0
2022-03-29 14:00:00,30.17,30.23,30.14,30.18,88350.0,26.8047,26.8581,26.7781,26.8136,88350.0
2022-03-29 14:30:00,30.19,30.24,30.15,30.24,59094.0,26.8225,26.8669,26.787,26.8669,59094.0
2022-03-29 15:00:00,30.25,30.3,30.21,30.27,136794.0,26.8758,26.9202,26.8403,26.8936,136794.0
2022-03-29 15:30:00,30.27,30.31,30.15,30.24,298940.0,26.8936,26.9291,26.787,26.8669,298940.0
2022-03-30 09:30:00,30.38,30.68,30.33,30.65,246430.0,26.9913,27.2579,26.9469,27.2312,246430.0
2022-03-30 10:00:00,30.66,30.67,30.45,30.54,206275.0,27.2401,27.249,27.0535,27.1335,206275.0
2022-03-30 10:30:00,30.51,30.74,30.47,30.67,147531.0,27.1068,27.3112,27.0713,27.249,147531.0
2022-03-30 11:00:00,30.68,30.74,30.54,30.6,126060.0,27.2579,27.3112,27.1335,27.1868,126060.0
2022-03-30 11:30:00,30.6,30.72,30.56,30.57,384387.0,27.1868,27.2934,27.1512,27.1601,384387.0
2022-03-30 12:00:00,30.57,30.57,30.45,30.45,71672.0,27.1601,27.1601,27.0535,27.0535,71672.0
2022-03-30 12:30:00,30.46,30.48,30.34,30.37,68746.0,27.0624,27.0802,26.9558,26.9824,68746.0
2022-03-30 13:00:00,30.37,30.46,30.31,30.44,69973.0,26.9824,27.0624,26.9291,27.0446,69973.0
2022-03-30 13:30:00,30.45,30.45,30.33,30.38,59045.0,27.0535,27.0535,26.9469,26.9913,59045.0
2022-03-30 14:00:00,30.38,30.44,30.35,30.42,49599.0,26.9913,27.0446,26.9647,27.0269,49599.0
2022-03-30 14:30:00,30.43,30.45,30.34,30.37,49927.0,27.0357,27.0535,26.9558,26.9824,49927.0
2022-03-30 15:00:00,30.36,30.37,30.24,30.29,69168.0,26.9736,26.9824,26.8669,26.9114,69168.0
2022-03-30 15:30:00,30.29,30.46,30.28,30.46,274255.0,26.9114,27.0624,26.9025,27.0624,274255.0
2022-03-31 09:30:00,30.24,30.77,30.14,30.52,180099.0,26.8669,27.3378,26.7781,27.1157,180099.0
2022-03-31 10:00:00,30.5,30.52,30.31,30.37,135276.0,27.0979,27.1157,26.9291,26.9824,135276.0
2022-03-31 10:30:00,30.37,30.44,30.29,30.43,100934.0,26.9824,27.0446,26.9114,27.0357,100934.0
2022-03-31 11:00:00,30.43,30.48,30.31,30.46,126137.0,27.0357,27.0802,26.9291,27.0624,126137.0
2022-03-31 11:30:00,30.45,30.52,30.43,30.47,81253.0,27.0535,27.1157,27.0357,27.0713,81253.0
2022-03-31 12:00:00,30.47,30.49,30.39,30.39,39433.0,27.0713,27.0891,27.0002,27.0002,39433.0
2022-03-31 12:30:00,30.4,30.43,30.38,30.38,48515.0,27.0091,27.0357,26.9913,26.9913,48515.0
2022-03-31 13:00:00,30.37,30.41,30.32,30.33,87811.0,26.9824,27.018,26.938,26.9469,87811.0
2022-03-31 13:30:00,30.32,30.38,30.28,30.29,109772.0,26.938,26.9913,26.9025,26.9114,109772.0
2022-03-31 14:00:00,30.28,30.3,30.22,30.23,124829.0,26.9025,26.9202,26.8492,26.8581,124829.0
2022-03-31 14:30:00,30.23,30.27,30.13,30.22,107808.0,26.8581,26.8936,26.7692,26.8492,107808.0
2022-03-31 15:00:00,30.22,30.36,30.22,30.26,217329.0,26.8492,26.9736,26.8492,26.8847,217329.0
2022-03-31 15:30:00,30.25,30.26,30.04,30.07,456143.0,26.8758,26.8847,26.6892,26.7159,456143.0
2022-04-01 09:30:00,30.4,30.66,30.3,30.6,513695.0,27.0091,27.2401,26.9202,27.1868,513695.0
2022-04-01 10:00:00,30.6,30.68,30.42,30.49,253871.0,27.1868,27.2579,27.0269,27.0891,253871.0
2022-04-01 10:30:00,30.48,30.63,30.44,30.57,127029.0,27.0802,27.2134,27.0446,27.1601,127029.0
2022-04-01 11:00:00,30.57,30.6,30.52,30.58,62560.0,27.1601,27.1868,27.1157,27.169,62560.0
2022-04-01 11:30:00,30.58,30.61,30.41,30.46,123152.0,27.169,27.1957,27.018,27.0624,123152.0
2022-04-01 12:00:00,30.46,30.47,30.36,30.4,72130.0,27.0624,27.0713,26.9736,27.0091,72130.0
2022-04-01 12:30:00,30.4,30.44,30.28,30.43,73770.0,27.0091,27.0446,26.9025,27.0357,73770.0
2022-04-01 13:00:00,30.44,30.46,30.31,30.36,78245.0,27.0446,27.0624,26.9291,26.9736,78245.0
2022-04-01 13:30:00,30.36,30.53,30.34,30.51,64413.0,26.9736,27.1246,26.9558,27.1068,64413.0
2022-04-01 14:00:00,30.51,30.58,30.47,30.58,215068.0,27.1068,27.169,27.0713,27.169,215068.0
2022-04-01 14:30:00,30.58,30.77,30.57,30.77,118227.0,27.169,27.3378,27.1601,27.3378,118227.0
2022-04-01 15:00:00,30.77,30.81,30.72,30.77,129279.0,27.3378,27.3734,27.2934,27.3378,129279.0
2022-04-01 15:30:00,30.76,30.79,30.61,30.7,375991.0,27.3289,27.3556,27.1957,27.2756,375991.0
2022-04-04 09:30:00,30.84,31.05,30.55,30.77,410739.0,27.4,27.5866,27.1424,27.3378,410739.0
2022-04-04 10:00:00,30.77,30.81,30.68,30.72,100674.0,27.3378,27.3734,27.2579,27.2934,100674.0
2022-04-04 10:30:00,30.72,30.72,30.51,30.52,51065.0,27.2934,27.2934,27.1068,27.1157,51065.0
2022-04-04 11:00:00,30.52,30.57,30.46,30.54,77468.0,27.1157,27.1601,27.0624,27.1335,77468.0
2022-04-04 11:30:00,30.54,30.57,30.4,30.55,92561.0,27.1335,27.1601,27.0091,27.1424,92561.0
2022-04-04 12:00:00,30.56,30.6,30.52,30.53,45735.0,27.1512,27.1868,27.1157,27.1246,45735.0
2022-04-04 12:30:00,30.52,30.59,30.49,30.54,49307.0,27.1157,27.1779,27.0891,27.1335,49307.0
2022-04-04 13:00:00,30.53,30.57,30.47,30.55,35453.0,27.1246,27.1601,27.0713,27.1424,35453.0
2022-04-04 13:30:00,30.55,30.68,30.54,30.66,81201.0,27.1424,27.2579,27.1335,27.2401,81201.0
2022-04-04 14:00:00,30.66,30.8,30.65,30.8,103502.0,27.2401,27.3645,27.2312,27.3645,103502.0
2022-04-04 14:30:00,30.79,30.85,30.76,30.82,206243.0,27.3556,27.4089,27.3289,27.3822,206243.0
2022-04-04 15:00:00,30.82,30.85,30.79,30.8,113516.0,27.3822,27.4089,27.3556,27.3645,113516.0
2022-04-04 15:30:00,30.8,30.88,30.75,30.78,492200.0,27.3645,27.4356,27.3201,27.3467,492200.0
2022-04-05 09:30:00,30.84,31.05,30.8,30.86,150513.0,27.4,27.5866,27.3645,27.4178,150513.0
2022-04-05 10:00:00,30.84,30.89,30.54,30.6,177328.0,27.4,27.4444,27.1335,27.1868,177328.0
2022-04-05 10:30:00,30.58,30.62,30.45,30.49,131825.0,27.169,27.2046,27.0535,27.0891,131825.0
2022-04-05 11:00:00,30.49,30.56,30.45,30.55,116746.0,27.0891,27.1512,27.0535,27.1424,116746.0
2022-04-05 11:30:00,30.55,30.59,30.37,30.37,79680.0,27.1424,27.1779,26.9824,26.9824,79680.0
2022-04-05 12:00:00,30.36,30.39,30.27,30.29,63388.0,26.9736,27.0002,26.8936,26.9114,63388.0
2022-04-05 12:30:00,30.27,30.31,30.24,30.3,47625.0,26.8936,26.9291,26.8669,26.9202,47625.0
2022-04-05 13:00:00,30.31,30.45,30.28,30.44,65129.0,26.9291,27.0535,26.9025,27.0446,65129.0
2022-04-05 13:30:00,30.44,30.46,30.25,30.3,73697.0,27.0446,27.0624,26.8758,26.9202,73697.0
2022-04-05 14:00:00,30.3,30.37,30.26,30.29,93301.0,26.9202,26.9824,26.8847,26.9114,93301.0
2022-04-05 14:30:00,30.29,30.31,30.2,30.26,91001.0,26.9114,26.9291,26.8314,26.8847,91001.0
2022-04-05 15:00:00,30.26,30.27,30.05,30.1,127290.0,26.8847,26.8936,26.6981,26.7426,127290.0
2022-04-05 15:30:00,30.1,30.1,29.86,29.93,367862.0,26.7426,26.7426,26.5293,26.5915,367862.0
2022-04-06 09:30:00,30.31,30.5,29.88,30.0,184264.0,26.9291,27.0979,26.5471,26.6537,184264.0
2022-04-06 10:00:00,29.98,30.3,29.92,30.2,128491.0,26.6359,26.9202,26.5826,26.8314,128491.0
2022-04-06 10:30:00,30.21,30.26,30.07,30.23,72723.0,26.8403,26.8847,26.7159,26.8581,72723.0
2022-04-06 11:00:00,30.24,30.25,30.01,30.05,107510.0,26.8669,26.8758,26.6626,26.6981,107510.0
2022-04-06 11:30:00,30.04,30.2,30.02,30.12,96538.0,26.6892,26.8314,26.6715,26.7603,96538.0
2022-04-06 12:00:00,30.12,30.24,30.11,30.13,83343.0,26.7603,26.8669,26.7514,26.7692,83343.0
2022-04-06 12:30:00,30.13,30.2,30.11,30.17,47350.0,26.7692,26.8314,26.7514,26.8047,47350.0
2022-04-06 13:00:00,30.16,30.16,29.97,30.05,64464.0,26.7959,26.7959,26.6271,26.6981,64464.0
2022-04-06 13:30:00,30.05,30.1,29.97,30.02,63039.0,26.6981,26.7426,26.6271,26.6715,63039.0
2022-04-06 14:00:00,30.02,30.14,29.76,29.91,116970.0,26.6715,26.7781,26.4405,26.5738,116970.0
2022-04-06 14:30:00,29.93,30.21,29.91,30.17,111524.0,26.5915,26.8403,26.5738,26.8047,111524.0
2022-04-06 15:00:00,30.17,30.28,30.04,30.04,146287.0,26.8047,26.9025,26.6892,26.6892,146287.0
2022-04-06 15:30:00,30.03,30.1,29.96,30.09,242753.0,26.6804,26.7426,26.6182,26.7337,242753.0
2022-04-07 09:30:00,30.62,30.83,30.5,30.6,289293.0,27.2046,27.3911,27.0979,27.1868,289293.0
2022-04-07 10:00:00,30.6,30.61,30.2,30.29,216915.0,27.1868,27.1957,26.8314,26.9114,216915.0
2022-04-07 10:30:00,30.28,30.47,30.21,30.26,237023.0,26.9025,27.0713,26.8403,26.8847,237023.0
2022-04-07 11:00:00,30.25,30.27,30.12,30.16,155163.0,26.8758,26.8936,26.7603,26.7959,155163.0
2022-04-07 11:30:00,30.18,30.25,30.03,30.11,200083.0,26.8136,26.8758,26.6804,26.7514,200083.0
2022-04-07 12:00:00,30.1,30.11,29.98,30.02,91714.0,26.7426,26.7514,26.6359,26.6715,91714.0
2022-04-07 12:30:00,30.01,30.23,29.99,30.2,75193.0,26.6626,26.8581,26.6448,26.8314,75193.0
2022-04-07 13:00:00,30.19,30.36,30.18,30.29,66055.0,26.8225,26.9736,26.8136,26.9114,66055.0
2022-04-07 13:30:00,30.3,30.32,30.2,30.3,165673.0,26.9202,26.938,26.8314,26.9202,165673.0
2022-04-07 14:00:00,30.3,30.39,30.3,30.33,122044.0,26.9202,27.0002,26.9202,26.9469,122044.0
2022-04-07 14:30:00,30.33,30.44,30.27,30.42,245885.0,26.9469,27.0446,26.8936,27.0269,245885.0
2022-04-07 15:00:00,30.41,30.51,30.39,30.46,353667.0,27.018,27.1068,27.0002,27.0624,353667.0
2022-04-07 15:30:00,30.46,30.57,30.42,30.53,442886.0,27.0624,27.1601,27.0269,27.1246,442886.0
2022-04-08 09:30:00,30.89,31.19,30.88,31.02,220027.0,27.4444,27.711,27.4356,27.5599,220027.0
2022-04-08 10:00:00,31.01,31.21,30.99,31.13,129157.0,27.5511,27.7287,27.5333,27.6577,129157.0
2022-04-08 10:30:00,31.14,31.44,31.13,31.42,114331.0,27.6666,27.9331,27.6577,27.9153,114331.0
2022-04-08 11:00:00,31.42,31.49,31.39,31.47,85379.0,27.9153,27.9775,27.8887,27.9597,85379.0
2022-04-08 11:30:00,31.47,31.6,31.46,31.59,80905.0,27.9597,28.0752,27.9509,28.0664,80905.0
2022-04-08 12:00:00,31.59,31.72,31.58,31.71,77955.0,28.0664,28.1819,28.0575,28.173,77955.0
2022-04-08 12:30:00,31.71,31.72,31.43,31.45,181543.0,28.173,28.1819,27.9242,27.942,181543.0
2022-04-08 13:00:00,31.44,31.48,31.37,31.47,63471.0,27.9331,27.9686,27.8709,27.9597,63471.0
2022-04-08 13:30:00,31.47,31.52,31.4,31.45,96929.0,27.9597,28.0042,27.8976,27.942,96929.0
2022-04-08 14:00:00,31.47,31.52,31.43,31.51,185134.0,27.9597,28.0042,27.9242,27.9953,185134.0
2022-04-08 14:30:00,31.51,31.51,31.46,31.49,73406.0,27.9953,27.9953,27.9509,27.9775,73406.0
2022-04-08 15:00:00,31.48,31.52,31.47,31.52,99068.0,27.9686,28.0042,27.9597,28.0042,99068.0
2022-04-08 15:30:00,31.52,31.56,31.39,31.42,344834.0,28.0042,28.0397,27.8887,27.9153,344834.0
2022-04-11 09:30:00,31.6,31.64,31.29,31.42,596433.0,28.0752,28.1108,27.7998,27.9153,596433.0
2022-04-11 10:00:00,31.41,31.6,31.36,31.46,273680.0,27.9064,28.0752,27.862,27.9509,273680.0
2022-04-11 10:30:00,31.46,31.54,31.26,31.46,283338.0,27.9509,28.0219,27.7732,27.9509,283338.0
2022-04-11 11:00:00,31.46,31.54,31.35,31.36,67044.0,27.9509,28.0219,27.8531,27.862,67044.0
2022-04-11 11:30:00,31.35,31.49,31.28,31.47,165099.0,27.8531,27.9775,27.7909,27.9597,165099.0
2022-04-11 12:00:00,31.46,31.47,31.37,31.4,76905.0,27.9509,27.9597,27.8709,27.8976,76905.0
2022-04-11 12:30:00,31.39,31.43,31.23,31.26,75914.0,27.8887,27.9242,27.7465,27.7732,75914.0
2022-04-11 13:00:00,31.27,31.37,31.27,31.32,73503.0,27.7821,27.8709,27.7821,27.8265,73503.0
2022-04-11 13:30:00,31.32,31.41,31.28,31.4,93361.0,27.8265,27.9064,27.7909,27.8976,93361.0
2022-04-11 14:00:00,31.4,31.45,31.35,31.45,98058.0,27.8976,27.942,27.8531,27.942,98058.0
2022-04-11 14:30:00,31.44,31.45,31.4,31.44,186632.0,27.9331,27.942,27.8976,27.9331,186632.0
2022-04-11 15:00:00,31.43,31.47,31.34,31.36,187843.0,27.9242,27.9597,27.8442,27.862,187843.0
2022-04-11 15:30:00,31.36,31.36,31.24,31.27,448584.0,27.862,27.862,27.7554,27.7821,448584.0
2022-04-12 09:30:00,31.85,32.04,31.78,32.03,342826.0,28.2974,28.4662,28.2352,28.4573,342826.0
2022-04-12 10:00:00,32.06,32.16,31.92,32.08,205380.0,28.4839,28.5728,28.3595,28.5017,205380.0
2022-04-12 10:30:00,32.09,32.28,32.09,32.22,151244.0,28.5106,28.6794,28.5106,28.6261,151244.0
2022-04-12 11:00:00,32.22,32.23,32.09,32.18,74285.0,28.6261,28.635,28.5106,28.5905,74285.0
2022-04-12 11:30:00,32.17,32.31,32.16,32.25,64778.0,28.5817,28.706,28.5728,28.6527,64778.0
2022-04-12 12:00:00,32.26,32.32,32.22,32.3,59460.0,28.6616,28.7149,28.6261,28.6972,59460.0
2022-04-12 12:30:00,32.31,32.34,32.18,32.24,41474.0,28.706,28.7327,28.5905,28.6439,41474.0
2022-04-12 13:00:00,32.23,32.31,32.19,32.21,43146.0,28.635,28.706,28.5994,28.6172,43146.0
2022-04-12 13:30:00,32.2,32.21,32.0,32.13,208442.0,28.6083,28.6172,28.4306,28.5461,208442.0
2022-04-12 14:00:00,32.13,32.13,32.01,32.02,68392.0,28.5461,28.5461,28.4395,28.4484,68392.0
2022-04-12 14:30:00,32.02,32.09,31.87,31.92,65001.0,28.4484,28.5106,28.3151,28.3595,65001.0
2022-04-12 15:00:00,31.92,31.95,31.79,31.86,95956.0,28.3595,28.3862,28.244,28.3062,95956.0
2022-04-12 15:30:00,31.86,32.02,31.83,31.9,426325.0,28.3062,28.4484,28.2796,28.3418,426325.0
2022-04-13 09:30:00,32.34,32.58,32.31,32.37,217781.0,28.7327,28.9459,28.706,28.7594,217781.0
2022-04-13 10:00:00,32.38,32.4,32.24,32.28,149577.0,28.7682,28.786,28.6439,28.6794,149577.0
2022-04-13 10:30:00,32.27,32.45,32.17,32.42,95887.0,28.6705,28.8304,28.5817,28.8038,95887.0
2022-04-13 11:00:00,32.41,32.54,32.41,32.49,83322.0,28.7949,28.9104,28.7949,28.866,83322.0
2022-04-13 11:30:00,32.49,32.61,32.38,32.45,82951.0,28.866,28.9726,28.7682,28.8304,82951.0
2022-04-13 12:00:00,32.45,32.64,32.44,32.57,41628.0,28.8304,28.9992,28.8215,28.937,41628.0
2022-04-13 12:30:00,32.57,32.73,32.56,32.68,61662.0,28.937,29.0792,28.9282,29.0348,61662.0
2022-04-13 13:00:00,32.71,32.81,32.69,32.74,53468.0,29.0614,29.1503,29.0437,29.0881,53468.0
2022-04-13 13:30:00,32.75,32.79,32.69,32.71,39662.0,29.097,29.1325,29.0437,29.0614,39662.0
2022-04-13 14:00:00,32.72,32.82,32.71,32.75,44789.0,29.0703,29.1592,29.0614,29.097,44789.0
2022-04-13 14:30:00,32.76,32.88,32.74,32.87,56551.0,29.1059,29.2125,29.0881,29.2036,56551.0
2022-04-13 15:00:00,32.87,32.96,32.82,32.94,95347.0,29.2036,29.2835,29.1592,29.2658,95347.0
2022-04-13 15:30:00,32.94,33.05,32.91,33.01,327344.0,29.2658,29.3635,29.2391,29.328,327344.0
2022-04-14 09:30:00,31.99,32.37,31.98,32.33,219160.0,28.4217,28.7594,28.4129,28.7238,219160.0
2022-04-14 10:00:00,32.33,32.47,32.33,32.42,63631.0,28.7238,28.8482,28.7238,28.8038,63631.0
2022-04-14 10:30:00,32.43,32.46,32.35,32.36,65294.0,28.8127,28.8393,28.7416,28.7505,65294.0
2022-04-14 11:00:00,32.35,32.5,32.35,32.45,72705.0,28.7416,28.8749,28.7416,28.8304,72705.0
2022-04-14 11:30:00,32.44,32.52,32.38,32.5,36176.0,28.8215,28.8926,28.7682,28.8749,36176.0
2022-04-14 12:00:00,32.51,32.67,32.5,32.66,55602.0,28.8837,29.0259,28.8749,29.017,55602.0
2022-04-14 12:30:00,32.66,32.72,32.6,32.68,61762.0,29.017,29.0703,28.9637,29.0348,61762.0
2022-04-14 13:00:00,32.68,32.78,32.65,32.7,37586.0,29.0348,29.1236,29.0081,29.0525,37586.0
2022-04-14 13:30:00,32.7,32.83,32.68,32.83,23263.0,29.0525,29.168,29.0348,29.168,23263.0
2022-04-14 14:00:00,32.83,32.96,32.83,32.93,56043.0,29.168,29.2835,29.168,29.2569,56043.0
2022-04-14 14:30:00,32.94,33.11,32.92,33.01,68964.0,29.2658,29.4168,29.248,29.328,68964.0
2022-04-14 15:00:00,33.0,33.01,32.88,32.97,69054.0,29.3191,29.328,29.2125,29.2924,69054.0
2022-04-14 15:30:00,32.97,33.0,32.73,32.75,208013.0,29.2924,29.3191,29.0792,29.097,208013.0
2022-04-18 09:30:00,33.0,33.28,32.58,33.1,113402.0,29.3191,29.5679,28.9459,29.4079,113402.0
2022-04-18 10:00:00,33.09,33.14,32.84,33.09,140805.0,29.399,29.4435,29.1769,29.399,140805.0
2022-04-18 10:30:00,33.08,33.09,32.89,32.97,42216.0,29.3902,29.399,29.2214,29.2924,42216.0
2022-04-18 11:00:00,32.96,33.09,32.96,33.0,33583.0,29.2835,29.399,29.2835,29.3191,33583.0
2022-04-18 11:30:00,33.0,33.0,32.83,32.92,38414.0,29.3191,29.3191,29.168,29.248,38414.0
2022-04-18 12:00:00,32.92,33.02,32.89,33.02,35725.0,29.248,29.3369,29.2214,29.3369,35725.0
2022-04-18 12:30:00,33.02,33.07,32.95,33.07,22156.0,29.3369,29.3813,29.2747,29.3813,22156.0
2022-04-18 13:00:00,33.07,33.18,33.06,33.08,26553.0,29.3813,29.479,29.3724,29.3902,26553.0
2022-04-18 13:30:00,33.08,33.14,33.06,33.07,36527.0,29.3902,29.4435,29.3724,29.3813,36527.0
2022-04-18 14:00:00,33.07,33.08,32.96,32.99,37316.0,29.3813,29.3902,29.2835,29.3102,37316.0
2022-04-18 14:30:00,32.96,33.0,32.89,32.96,33015.0,29.2835,29.3191,29.2214,29.2835,33015.0
2022-04-18 15:00:00,32.95,32.98,32.89,32.89,38472.0,29.2747,29.3013,29.2214,29.2214,38472.0
2022-04-18 15:30:00,32.89,33.01,32.79,33.01,162698.0,29.2214,29.328,29.1325,29.328,162698.0
2022-04-19 09:30:00,32.18,32.72,32.18,32.7,222028.0,28.5905,29.0703,28.5905,29.0525,222028.0
2022-04-19 10:00:00,32.72,32.85,32.66,32.82,103924.0,29.0703,29.1858,29.017,29.1592,103924.0
2022-04-19 10:30:00,32.82,32.82,32.6,32.61,58296.0,29.1592,29.1592,28.9637,28.9726,58296.0
2022-04-19 11:00:00,32.61,32.64,32.26,32.28,129915.0,28.9726,28.9992,28.6616,28.6794,129915.0
2022-04-19 11:30:00,32.28,32.47,32.23,32.41,119199.0,28.6794,28.8482,28.635,28.7949,119199.0
2022-04-19 12:00:00,32.41,32.54,32.39,32.52,32057.0,28.7949,28.9104,28.7771,28.8926,32057.0
2022-04-19 12:30:00,32.51,32.52,32.41,32.5,38246.0,28.8837,28.8926,28.7949,28.8749,38246.0
2022-04-19 13:00:00,32.5,32.63,32.49,32.57,30080.0,28.8749,28.9904,28.866,28.937,30080.0
2022-04-19 13:30:00,32.58,32.66,32.56,32.62,28736.0,28.9459,29.017,28.9282,28.9815,28736.0
2022-04-19 14:00:00,32.62,32.65,32.47,32.5,31545.0,28.9815,29.0081,28.8482,28.8749,31545.0
2022-04-19 14:30:00,32.5,32.61,32.5,32.55,43728.0,28.8749,28.9726,28.8749,28.9193,43728.0
2022-04-19 15:00:00,32.55,32.56,32.47,32.54,69553.0,28.9193,28.9282,28.8482,28.9104,69553.0
2022-04-19 15:30:00,32.53,32.65,32.5,32.53,206130.0,28.9015,29.0081,28.8749,28.9015,206130.0
2022-04-20 09:30:00,32.65,32.78,32.28,32.36,311463.0,29.0081,29.1236,28.6794,28.7505,311463.0
2022-04-20 10:00:00,32.36,32.5,32.25,32.44,169642.0,28.7505,28.8749,28.6527,28.8215,169642.0
2022-04-20 10:30:00,32.44,32.69,32.44,32.68,56268.0,28.8215,29.0437,28.8215,29.0348,56268.0
2022-04-20 11:00:00,32.68,32.71,32.49,32.58,44645.0,29.0348,29.0614,28.866,28.9459,44645.0
2022-04-20 11:30:00,32.58,32.68,32.35,32.47,81016.0,28.9459,29.0348,28.7416,28.8482,81016.0
2022-04-20 12:00:00,32.49,32.62,32.45,32.62,26481.0,28.866,28.9815,28.8304,28.9815,26481.0
2022-04-20 12:30:00,32.62,32.69,32.6,32.67,25395.0,28.9815,29.0437,28.9637,29.0259,25395.0
2022-04-20 13:00:00,32.68,32.74,32.62,32.66,53210.0,29.0348,29.0881,28.9815,29.017,53210.0
2022-04-20 13:30:00,32.66,32.8,32.65,32.77,29324.0,29.017,29.1414,29.0081,29.1147,29324.0
2022-04-20 14:00:00,32.77,32.81,32.68,32.74,35725.0,29.1147,29.1503,29.0348,29.0881,35725.0
2022-04-20 14:30:00,32.75,32.76,32.62,32.63,59581.0,29.097,29.1059,28.9815,28.9904,59581.0
2022-04-20 15:00:00,32.63,32.87,32.61,32.83,67163.0,28.9904,29.2036,28.9726,29.168,67163.0
2022-04-20 15:30:00,32.84,32.85,32.69,32.7,193657.0,29.1769,29.1858,29.0437,29.0525,193657.0
2022-04-21 09:30:00,33.22,33.27,32.74,32.96,155827.0,29.5145,29.559,29.0881,29.2835,155827.0
2022-04-21 10:00:00,32.97,32.97,32.82,32.94,92196.0,29.2924,29.2924,29.1592,29.2658,92196.0
2022-04-21 10:30:00,32.94,32.94,32.6,32.61,244598.0,29.2658,29.2658,28.9637,28.9726,244598.0
2022-04-21 11:00:00,32.61,32.66,32.49,32.52,117667.0,28.9726,29.017,28.866,28.8926,117667.0
2022-04-21 11:30:00,32.52,32.52,32.24,32.25,112884.0,28.8926,28.8926,28.6439,28.6527,112884.0
2022-04-21 12:00:00,32.25,32.31,32.11,32.12,67941.0,28.6527,28.706,28.5284,28.5372,67941.0
2022-04-21 12:30:00,32.12,32.19,31.79,31.81,281184.0,28.5372,28.5994,28.244,28.2618,281184.0
2022-04-21 13:00:00,31.79,31.98,31.72,31.92,169929.0,28.244,28.4129,28.1819,28.3595,169929.0
2022-04-21 13:30:00,31.93,31.98,31.73,31.82,133742.0,28.3684,28.4129,28.1907,28.2707,133742.0
2022-04-21 14:00:00,31.82,31.95,31.71,31.9,141372.0,28.2707,28.3862,28.173,28.3418,141372.0
2022-04-21 14:30:00,31.9,32.04,31.75,31.77,108012.0,28.3418,28.4662,28.2085,28.2263,108012.0
2022-04-21 15:00:00,31.76,31.81,31.64,31.77,144010.0,28.2174,28.2618,28.1108,28.2263,144010.0
2022-04-21 15:30:00,31.76,31.92,31.66,31.81,348498.0,28.2174,28.3595,28.1286,28.2618,348498.0
2022-04-22 09:30:00,31.4,31.79,31.32,31.69,284690.0,27.8976,28.244,27.8265,28.1552,284690.0
2022-04-22 10:00:00,31.69,31.87,31.57,31.69,203219.0,28.1552,28.3151,28.0486,28.1552,203219.0
2022-04-22 10:30:00,31.68,31.72,31.44,31.46,155210.0,28.1463,28.1819,27.9331,27.9509,155210.0
2022-04-22 11:00:00,31.44,31.51,31.34,31.34,133009.0,27.9331,27.9953,27.8442,27.8442,133009.0
2022-04-22 11:30:00,31.32,31.42,31.07,31.12,149118.0,27.8265,27.9153,27.6044,27.6488,149118.0
2022-04-22 12:00:00,31.12,31.19,31.07,31.15,63793.0,27.6488,27.711,27.6044,27.6754,63793.0
2022-04-22 12:30:00,31.14,31.21,31.04,31.05,81490.0,27.6666,27.7287,27.5777,27.5866,81490.0
2022-04-22 13:00:00,31.05,31.16,30.99,31.09,60152.0,27.5866,27.6843,27.5333,27.6221,60152.0
2022-04-22 13:30:00,31.09,31.1,30.97,30.98,45210.0,27.6221,27.631,27.5155,27.5244,45210.0
2022-04-22 14:00:00,30.98,31.14,30.94,31.04,89030.0,27.5244,27.6666,27.4889,27.5777,89030.0
2022-04-22 14:30:00,31.03,31.04,30.84,30.9,95315.0,27.5688,27.5777,27.4,27.4533,95315.0
2022-04-22 15:00:00,30.9,31.06,30.81,30.97,138810.0,27.4533,27.5955,27.3734,27.5155,138810.0
2022-04-22 15:30:00,30.98,31.11,30.79,30.83,454681.0,27.5244,27.6399,27.3556,27.3911,454681.0
2022-04-25 09:30:00,29.9,29.9,29.27,29.28,289430.0,26.5649,26.5649,26.0051,26.014,289430.0
2022-04-25 10:00:00,29.28,29.35,29.06,29.17,219329.0,26.014,26.0762,25.8186,25.9163,219329.0
2022-04-25 10:30:00,29.15,29.19,28.94,28.94,427778.0,25.8985,25.9341,25.7119,25.7119,427778.0
2022-04-25 11:00:00,28.94,29.21,28.9,29.04,246742.0,25.7119,25.9518,25.6764,25.8008,246742.0
2022-04-25 11:30:00,29.05,29.1,28.75,28.96,142804.0,25.8097,25.8541,25.5431,25.7297,142804.0
2022-04-25 12:00:00,28.95,29.24,28.86,29.03,97055.0,25.7208,25.9785,25.6409,25.7919,97055.0
2022-04-25 12:30:00,29.04,29.29,29.04,29.17,74240.0,25.8008,26.0229,25.8008,25.9163,74240.0
2022-04-25 13:00:00,29.18,29.33,29.09,29.25,86573.0,25.9252,26.0584,25.8452,25.9874,86573.0
2022-04-25 13:30:00,29.27,29.31,29.2,29.28,68615.0,26.0051,26.0407,25.9429,26.014,68615.0
2022-04-25 14:00:00,29.3,29.63,29.27,29.61,191011.0,26.0318,26.325,26.0051,26.3072,191011.0
2022-04-25 14:30:00,29.62,29.83,29.61,29.69,90912.0,26.3161,26.5027,26.3072,26.3783,90912.0
2022-04-25 15:00:00,29.68,29.87,29.59,29.84,90835.0,26.3694,26.5382,26.2894,26.5116,90835.0
2022-04-25 15:30:00,29.84,29.86,29.68,29.75,274466.0,26.5116,26.5293,26.3694,26.4316,274466.0
2022-04-26 09:30:00,29.55,30.01,29.55,29.68,277809.0,26.2539,26.6626,26.2539,26.3694,277809.0
2022-04-26 10:00:00,29.69,29.93,29.52,29.71,220411.0,26.3783,26.5915,26.2273,26.3961,220411.0
2022-04-26 10:30:00,29.71,29.87,29.57,29.85,147483.0,26.3961,26.5382,26.2717,26.5204,147483.0
2022-04-26 11:00:00,29.86,30.25,29.85,30.14,326471.0,26.5293,26.8758,26.5204,26.7781,326471.0
2022-04-26 11:30:00,30.14,30.17,29.98,29.99,250209.0,26.7781,26.8047,26.6359,26.6448,250209.0
2022-04-26 12:00:00,29.98,30.33,29.94,30.23,171123.0,26.6359,26.9469,26.6004,26.8581,171123.0
2022-04-26 12:30:00,30.21,30.38,30.19,30.25,150187.0,26.8403,26.9913,26.8225,26.8758,150187.0
2022-04-26 13:00:00,30.26,30.32,30.09,30.1,79012.0,26.8847,26.938,26.7337,26.7426,79012.0
2022-04-26 13:30:00,30.1,30.16,29.95,29.99,97130.0,26.7426,26.7959,26.6093,26.6448,97130.0
2022-04-26 14:00:00,29.98,30.0,29.89,29.89,73180.0,26.6359,26.6537,26.556,26.556,73180.0
2022-04-26 14:30:00,29.89,29.93,29.73,29.8,81044.0,26.556,26.5915,26.4138,26.476,81044.0
2022-04-26 15:00:00,29.8,29.81,29.59,29.6,91618.0,26.476,26.4849,26.2894,26.2983,91618.0
2022-04-26 15:30:00,29.6,29.7,29.54,29.54,293675.0,26.2983,26.3872,26.245,26.245,293675.0
2022-04-27 09:30:00,29.69,29.82,29.35,29.64,333144.0,26.3783,26.4938,26.0762,26.3339,333144.0
2022-04-27 10:00:00,29.62,29.76,29.41,29.42,241313.0,26.3161,26.4405,26.1295,26.1384,241313.0
2022-04-27 10:30:00,29.43,29.64,29.35,29.55,131725.0,26.1473,26.3339,26.0762,26.2539,131725.0
2022-04-27 11:00:00,29.55,29.69,29.45,29.53,175863.0,26.2539,26.3783,26.1651,26.2361,175863.0
2022-04-27 11:30:00,29.52,29.79,29.42,29.75,129921.0,26.2273,26.4671,26.1384,26.4316,129921.0
2022-04-27 12:00:00,29.76,29.91,29.75,29.84,82102.0,26.4405,26.5738,26.4316,26.5116,82102.0
2022-04-27 12:30:00,29.85,29.92,29.8,29.91,78721.0,26.5204,26.5826,26.476,26.5738,78721.0
2022-04-27 13:00:00,29.92,29.93,29.81,29.89,79995.0,26.5826,26.5915,26.4849,26.556,79995.0
2022-04-27 13:30:00,29.89,30.04,29.89,29.98,95053.0,26.556,26.6892,26.556,26.6359,95053.0
2022-04-27 14:00:00,29.98,30.05,29.92,29.94,101407.0,26.6359,26.6981,26.5826,26.6004,101407.0
2022-04-27 14:30:00,29.94,30.02,29.81,29.84,124355.0,26.6004,26.6715,26.4849,26.5116,124355.0
2022-04-27 15:00:00,29.84,29.89,29.76,29.88,108860.0,26.5116,26.556,26.4405,26.5471,108860.0
2022-04-27 15:30:00,29.88,29.96,29.7,29.77,358864.0,26.5471,26.6182,26.3872,26.4494,358864.0
2022-04-28 09:30:00,29.47,29.63,29.01,29.01,720181.0,26.1828,26.325,25.7741,25.7741,720181.0
2022-04-28 10:00:00,29.02,29.33,28.92,29.17,336450.0,25.783,26.0584,25.6942,25.9163,336450.0
2022-04-28 10:30:00,29.16,29.45,28.98,29.43,242514.0,25.9074,26.1651,25.7475,26.1473,242514.0
2022-04-28 11:00:00,29.43,29.62,29.43,29.56,187316.0,26.1473,26.3161,26.1473,26.2628,187316.0
2022-04-28 11:30:00,29.55,29.69,29.25,29.61,122093.0,26.2539,26.3783,25.9874,26.3072,122093.0
2022-04-28 12:00:00,29.64,29.9,29.57,29.84,48179.0,26.3339,26.5649,26.2717,26.5116,48179.0
2022-04-28 12:30:00,29.85,29.93,29.78,29.79,72738.0,26.5204,26.5915,26.4583,26.4671,72738.0
2022-04-28 13:00:00,29.78,29.83,29.66,29.66,88657.0,26.4583,26.5027,26.3516,26.3516,88657.0
2022-04-28 13:30:00,29.65,29.8,29.6,29.71,83948.0,26.3428,26.476,26.2983,26.3961,83948.0
2022-04-28 14:00:00,29.7,29.78,29.68,29.7,116123.0,26.3872,26.4583,26.3694,26.3872,116123.0
2022-04-28 14:30:00,29.69,29.93,29.68,29.93,141229.0,26.3783,26.5915,26.3694,26.5915,141229.0
2022-04-28 15:00:00,29.95,30.14,29.91,30.07,115221.0,26.6093,26.7781,26.5738,26.7159,115221.0
2022-04-28 15:30:00,30.08,30.08,29.82,29.91,550480.0,26.7248,26.7248,26.4938,26.5738,550480.0
2022-04-29 09:30:00,30.92,31.35,30.85,31.33,303396.0,27.4711,27.8531,27.4089,27.8354,303396.0
2022-04-29 10:00:00,31.33,31.4,31.03,31.06,255796.0,27.8354,27.8976,27.5688,27.5955,255796.0
2022-04-29 10:30:00,31.06,31.15,30.96,31.12,201172.0,27.5955,27.6754,27.5066,27.6488,201172.0
2022-04-29 11:00:00,31.11,31.16,30.91,31.06,150219.0,27.6399,27.6843,27.4622,27.5955,150219.0
2022-04-29 11:30:00,31.06,31.3,30.94,30.99,246403.0,27.5955,27.8087,27.4889,27.5333,246403.0
2022-04-29 12:00:00,30.97,30.99,30.68,30.77,132546.0,27.5155,27.5333,27.2579,27.3378,132546.0
2022-04-29 12:30:00,30.76,30.8,30.66,30.7,100295.0,27.3289,27.3645,27.2401,27.2756,100295.0
2022-04-29 13:00:00,30.72,30.89,30.71,30.88,58301.0,27.2934,27.4444,27.2845,27.4356,58301.0
2022-04-29 13:30:00,30.88,30.96,30.78,30.78,112954.0,27.4356,27.5066,27.3467,27.3467,112954.0
2022-04-29 14:00:00,30.79,30.8,30.64,30.71,117781.0,27.3556,27.3645,27.2223,27.2845,117781.0
2022-04-29 14:30:00,30.71,30.71,30.39,30.44,151770.0,27.2845,27.2845,27.0002,27.0446,151770.0
2022-04-29 15:00:00,30.43,30.43,30.27,30.28,231862.0,27.0357,27.0357,26.8936,26.9025,231862.0
2022-04-29 15:30:00,30.28,30.44,30.15,30.19,497928.0,26.9025,27.0446,26.787,26.8225,497928.0
2022-05-02 09:30:00,30.27,30.33,30.03,30.03,428298.0,26.8936,26.9469,26.6804,26.6804,428298.0
2022-05-02 10:00:00,30.03,30.24,29.95,30.19,185454.0,26.6804,26.8669,26.6093,26.8225,185454.0
2022-05-02 10:30:00,30.18,30.29,29.85,29.85,162326.0,26.8136,26.9114,26.5204,26.5204,162326.0
2022-05-02 11:00:00,29.85,29.87,29.64,29.71,213553.0,26.5204,26.5382,26.3339,26.3961,213553.0
2022-05-02 11:30:00,29.71,30.02,29.69,29.97,138747.0,26.3961,26.6715,26.3783,26.6271,138747.0
2022-05-02 12:00:00,29.96,30.1,29.82,29.95,73653.0,26.6182,26.7426,26.4938,26.6093,73653.0
2022-05-02 12:30:00,29.96,30.05,29.83,29.85,57346.0,26.6182,26.6981,26.5027,26.5204,57346.0
2022-05-02 13:00:00,29.86,29.9,29.72,29.76,83771.0,26.5293,26.5649,26.4049,26.4405,83771.0
2022-05-02 13:30:00,29.77,29.84,29.66,29.7,73048.0,26.4494,26.5116,26.3516,26.3872,73048.0
2022-05-02 14:00:00,29.7,29.74,29.54,29.6,92858.0,26.3872,26.4227,26.245,26.2983,92858.0
2022-05-02 14:30:00,29.6,29.69,29.5,29.63,72978.0,26.2983,26.3783,26.2095,26.325,72978.0
2022-05-02 15:00:00,29.65,30.08,29.65,30.07,96523.0,26.3428,26.7248,26.3428,26.7159,96523.0
2022-05-02 15:30:00,30.08,30.23,30.07,30.18,273414.0,26.7248,26.8581,26.7159,26.8136,273414.0
2022-05-03 09:30:00,31.05,31.32,31.02,31.2,269461.0,27.5866,27.8265,27.5599,27.7199,269461.0
2022-05-03 10:00:00,31.19,31.47,31.11,31.42,156998.0,27.711,27.9597,27.6399,27.9153,156998.0
2022-05-03 10:30:00,31.43,31.49,31.27,31.34,167552.0,27.9242,27.9775,27.7821,27.8442,167552.0
2022-05-03 11:00:00,31.35,31.37,31.22,31.26,190580.0,27.8531,27.8709,27.7376,27.7732,190580.0
2022-05-03 11:30:00,31.26,31.37,31.13,31.31,177812.0,27.7732,27.8709,27.6577,27.8176,177812.0
2022-05-03 12:00:00,31.32,31.39,31.14,31.28,60522.0,27.8265,27.8887,27.6666,27.7909,60522.0
2022-05-03 12:30:00,31.21,31.3,31.14,31.26,46546.0,27.7287,27.8087,27.6666,27.7732,46546.0
2022-05-03 13:00:00,31.26,31.34,31.15,31.17,65806.0,27.7732,27.8442,27.6754,27.6932,65806.0
2022-05-03 13:30:00,31.18,31.25,31.15,31.21,53515.0,27.7021,27.7643,27.6754,27.7287,53515.0
2022-05-03 14:00:00,31.21,31.21,30.99,31.04,80485.0,27.7287,27.7287,27.5333,27.5777,80485.0
2022-05-03 14:30:00,31.03,31.2,30.88,31.2,57227.0,27.5688,27.7199,27.4356,27.7199,57227.0
2022-05-03 15:00:00,31.21,31.26,31.12,31.16,76989.0,27.7287,27.7732,27.6488,27.6843,76989.0
2022-05-03 15:30:00,31.17,31.2,31.01,31.1,289512.0,27.6932,27.7199,27.5511,27.631,289512.0
2022-05-04 09:30:00,31.5,31.71,31.15,31.23,272645.0,27.9864,28.173,27.6754,27.7465,272645.0
2022-05-04 10:00:00,31.23,31.23,30.9,30.93,241887.0,27.7465,27.7465,27.4533,27.48,241887.0
2022-05-04 10:30:00,30.93,30.98,30.84,30.93,175398.0,27.48,27.5244,27.4,27.48,175398.0
2022-05-04 11:00:00,30.92,30.97,30.84,30.92,159196.0,27.4711,27.5155,27.4,27.4711,159196.0
2022-05-04 11:30:00,30.91,31.01,30.86,30.96,169328.0,27.4622,27.5511,27.4178,27.5066,169328.0
2022-05-04 12:00:00,30.96,31.02,30.89,30.94,84640.0,27.5066,27.5599,27.4444,27.4889,84640.0
2022-05-04 12:30:00,30.94,30.96,30.85,30.9,68196.0,27.4889,27.5066,27.4089,27.4533,68196.0
2022-05-04 13:00:00,30.91,31.01,30.84,30.87,75522.0,27.4622,27.5511,27.4,27.4267,75522.0
2022-05-04 13:30:00,30.88,31.1,30.87,31.03,97218.0,27.4356,27.631,27.4267,27.5688,97218.0
2022-05-04 14:00:00,31.03,31.43,30.95,31.4,160350.0,27.5688,27.9242,27.4977,27.8976,160350.0
2022-05-04 14:30:00,31.41,31.77,31.03,31.69,263322.0,27.9064,28.2263,27.5688,28.1552,263322.0
2022-05-04 15:00:00,31.71,31.8,31.58,31.8,107651.0,28.173,28.2529,28.0575,28.2529,107651.0
2022-05-04 15:30:00,31.81,32.01,31.8,31.92,356470.0,28.2618,28.4395,28.2529,28.3595,356470.0
2022-05-05 09:30:00,31.7,31.9,31.54,31.75,196378.0,28.1641,28.3418,28.0219,28.2085,196378.0
2022-05-05 10:00:00,31.73,31.78,31.38,31.44,146244.0,28.1907,28.2352,27.8798,27.9331,146244.0
2022-05-05 10:30:00,31.43,31.5,31.14,31.2,161253.0,27.9242,27.9864,27.6666,27.7199,161253.0
2022-05-05 11:00:00,31.19,31.19,30.67,30.77,150409.0,27.711,27.711,27.249,27.3378,150409.0
2022-05-05 11:30:00,30.75,30.87,30.34,30.34,137741.0,27.3201,27.4267,26.9558,26.9558,137741.0
2022-05-05 12:00:00,30.34,30.48,30.2,30.38,187239.0,26.9558,27.0802,26.8314,26.9913,187239.0
2022-05-05 12:30:00,30.38,30.67,30.33,30.66,58211.0,26.9913,27.249,26.9469,27.2401,58211.0
2022-05-05 13:00:00,30.67,30.82,30.62,30.75,60141.0,27.249,27.3822,27.2046,27.3201,60141.0
2022-05-05 13:30:00,30.75,30.88,30.58,30.7,75027.0,27.3201,27.4356,27.169,27.2756,75027.0
2022-05-05 14:00:00,30.69,30.95,30.61,30.68,118871.0,27.2667,27.4977,27.1957,27.2579,118871.0
2022-05-05 14:30:00,30.68,30.84,30.55,30.74,96083.0,27.2579,27.4,27.1424,27.3112,96083.0
2022-05-05 15:00:00,30.73,30.77,30.55,30.59,75058.0,27.3023,27.3378,27.1424,27.1779,75058.0
2022-05-05 15:30:00,30.58,30.93,30.55,30.85,306529.0,27.169,27.48,27.1424,27.4089,306529.0
2022-05-06 09:30:00,31.04,31.16,30.32,30.39,250949.0,27.5777,27.6843,26.938,27.0002,250949.0
2022-05-06 10:00:00,30.38,30.62,30.25,30.55,274631.0,26.9913,27.2046,26.8758,27.1424,274631.0
2022-05-06 10:30:00,30.54,30.79,30.41,30.71,110793.0,27.1335,27.3556,27.018,27.2845,110793.0
2022-05-06 11:00:00,30.74,30.81,30.59,30.78,120540.0,27.3112,27.3734,27.1779,27.3467,120540.0
2022-05-06 11:30:00,30.78,30.84,30.6,30.67,173521.0,27.3467,27.4,27.1868,27.249,173521.0
2022-05-06 12:00:00,30.65,30.89,30.6,30.77,109007.0,27.2312,27.4444,27.1868,27.3378,109007.0
2022-05-06 12:30:00,30.79,30.91,30.69,30.9,163886.0,27.3556,27.4622,27.2667,27.4533,163886.0
2022-05-06 13:00:00,30.9,30.95,30.61,30.68,69956.0,27.4533,27.4977,27.1957,27.2579,69956.0
2022-05-06 13:30:00,30.7,30.77,30.51,30.55,56127.0,27.2756,27.3378,27.1068,27.1424,56127.0
2022-05-06 14:00:00,30.54,30.58,30.4,30.43,145229.0,27.1335,27.169,27.0091,27.0357,145229.0
2022-05-06 14:30:00,30.43,30.58,30.31,30.46,124476.0,27.0357,27.169,26.9291,27.0624,124476.0
2022-05-06 15:00:00,30.46,30.53,30.36,30.42,87165.0,27.0624,27.1246,26.9736,27.0269,87165.0
2022-05-06 15:30:00,30.42,30.7,30.41,30.66,288520.0,27.0269,27.2756,27.018,27.2401,288520.0
2022-05-09 09:30:00,30.38,30.42,29.85,29.99,390824.0,26.9913,27.0269,26.5204,26.6448,390824.0
2022-05-09 10:00:00,29.98,30.13,29.7,29.75,479072.0,26.6359,26.7692,26.3872,26.4316,479072.0
2022-05-09 10:30:00,29.74,29.77,29.49,29.49,292299.0,26.4227,26.4494,26.2006,26.2006,292299.0
2022-05-09 11:00:00,29.48,29.56,29.33,29.36,348857.0,26.1917,26.2628,26.0584,26.0851,348857.0
2022-05-09 11:30:00,29.36,29.67,29.21,29.61,177032.0,26.0851,26.3605,25.9518,26.3072,177032.0
2022-05-09 12:00:00,29.6,29.96,29.53,29.84,130417.0,26.2983,26.6182,26.2361,26.5116,130417.0
2022-05-09 12:30:00,29.82,29.88,29.62,29.69,155949.0,26.4938,26.5471,26.3161,26.3783,155949.0
2022-05-09 13:00:00,29.68,29.71,29.41,29.53,120867.0,26.3694,26.3961,26.1295,26.2361,120867.0
2022-05-09 13:30:00,29.55,29.59,29.34,29.45,148129.0,26.2539,26.2894,26.0673,26.1651,148129.0
2022-05-09 14:00:00,29.45,29.54,29.19,29.23,120501.0,26.1651,26.245,25.9341,25.9696,120501.0
2022-05-09 14:30:00,29.22,29.36,29.15,29.32,123628.0,25.9607,26.0851,25.8985,26.0496,123628.0
2022-05-09 15:00:00,29.34,29.45,29.1,29.13,199203.0,26.0673,26.1651,25.8541,25.8808,199203.0
2022-05-09 15:30:00,29.13,29.13,28.89,29.0,584802.0,25.8808,25.8808,25.6675,25.7653,584802.0
2022-05-10 09:30:00,29.77,29.81,29.49,29.75,281630.0,26.4494,26.4849,26.2006,26.4316,281630.0
2022-05-10 10:00:00,29.75,29.96,29.68,29.96,232969.0,26.4316,26.6182,26.3694,26.6182,232969.0
2022-05-10 10:30:00,29.93,29.93,29.77,29.88,220250.0,26.5915,26.5915,26.4494,26.5471,220250.0
2022-05-10 11:00:00,29.88,29.92,29.58,29.66,293497.0,26.5471,26.5826,26.2806,26.3516,293497.0
2022-05-10 11:30:00,29.64,29.72,29.26,29.39,253919.0,26.3339,26.4049,25.9963,26.1118,253919.0
2022-05-10 12:00:00,29.4,29.48,29.14,29.18,134205.0,26.1206,26.1917,25.8896,25.9252,134205.0
2022-05-10 12:30:00,29.18,29.31,29.05,29.12,92870.0,25.9252,26.0407,25.8097,25.8719,92870.0
2022-05-10 13:00:00,29.11,29.27,29.01,29.25,112115.0,25.863,26.0051,25.7741,25.9874,112115.0
2022-05-10 13:30:00,29.25,29.64,29.24,29.63,115628.0,25.9874,26.3339,25.9785,26.325,115628.0
2022-05-10 14:00:00,29.63,29.75,29.5,29.68,141237.0,26.325,26.4316,26.2095,26.3694,141237.0
2022-05-10 14:30:00,29.7,29.83,29.59,29.7,162862.0,26.3872,26.5027,26.2894,26.3872,162862.0
2022-05-10 15:00:00,29.71,29.84,29.64,29.7,183153.0,26.3961,26.5116,26.3339,26.3872,183153.0
2022-05-10 15:30:00,29.7,29.74,29.55,29.7,393454.0,26.3872,26.4227,26.2539,26.3872,393454.0
2022-05-11 09:30:00,30.22,30.72,30.18,30.51,206580.0,26.8492,27.2934,26.8136,27.1068,206580.0
2022-05-11 10:00:00,30.52,30.57,30.4,30.5,163279.0,27.1157,27.1601,27.0091,27.0979,163279.0
2022-05-11 10:30:00,30.47,30.76,30.42,30.64,178845.0,27.0713,27.3289,27.0269,27.2223,178845.0
2022-05-11 11:00:00,30.64,30.7,30.5,30.69,158016.0,27.2223,27.2756,27.0979,27.2667,158016.0
2022-05-11 11:30:00,30.69,30.87,30.55,30.61,145052.0,27.2667,27.4267,27.1424,27.1957,145052.0
2022-05-11 12:00:00,30.63,30.63,30.39,30.42,71456.0,27.2134,27.2134,27.0002,27.0269,71456.0
2022-05-11 12:30:00,30.41,30.41,30.18,30.21,95030.0,27.018,27.018,26.8136,26.8403,95030.0
2022-05-11 13:00:00,30.2,30.22,30.06,30.07,111301.0,26.8314,26.8492,26.707,26.7159,111301.0
2022-05-11 13:30:00,30.06,30.16,29.96,30.0,92092.0,26.707,26.7959,26.6182,26.6537,92092.0
2022-05-11 14:00:00,30.01,30.35,30.0,30.26,125536.0,26.6626,26.9647,26.6537,26.8847,125536.0
2022-05-11 14:30:00,30.25,30.39,30.17,30.23,166198.0,26.8758,27.0002,26.8047,26.8581,166198.0
2022-05-11 15:00:00,30.22,30.23,30.07,30.17,112226.0,26.8492,26.8581,26.7159,26.8047,112226.0
2022-05-11 15:30:00,30.17,30.23,29.89,29.96,255897.0,26.8047,26.8581,26.556,26.6182,255897.0
2022-05-12 09:30:00,29.51,29.66,29.08,29.18,486649.0,26.2184,26.3516,25.8363,25.9252,486649.0
2022-05-12 10:00:00,29.17,29.36,28.88,29.24,370814.0,25.9163,26.0851,25.6586,25.9785,370814.0
2022-05-12 10:30:00,29.26,29.59,29.18,29.5,230712.0,25.9963,26.2894,25.9252,26.2095,230712.0
2022-05-12 11:00:00,29.46,29.72,29.41,29.59,113004.0,26.1739,26.4049,26.1295,26.2894,113004.0
2022-05-12 11:30:00,29.58,29.6,29.24,29.28,140092.0,26.2806,26.2983,25.9785,26.014,140092.0
2022-05-12 12:00:00,29.25,29.58,29.23,29.57,85608.0,25.9874,26.2806,25.9696,26.2717,85608.0
2022-05-12 12:30:00,29.57,29.68,29.46,29.51,94665.0,26.2717,26.3694,26.1739,26.2184,94665.0
2022-05-12 13:00:00,29.51,29.52,29.33,29.36,65077.0,26.2184,26.2273,26.0584,26.0851,65077.0
2022-05-12 13:30:00,29.34,29.44,29.19,29.32,68235.0,26.0673,26.1562,25.9341,26.0496,68235.0
2022-05-12 14:00:00,29.3,29.36,29.18,29.24,71766.0,26.0318,26.0851,25.9252,25.9785,71766.0
2022-05-12 14:30:00,29.25,29.29,29.05,29.14,85169.0,25.9874,26.0229,25.8097,25.8896,85169.0
2022-05-12 15:00:00,29.14,29.51,29.11,29.38,173974.0,25.8896,26.2184,25.863,26.1029,173974.0
2022-05-12 15:30:00,29.36,29.71,29.36,29.69,243408.0,26.0851,26.3961,26.0851,26.3783,243408.0
2022-05-13 09:30:00,29.84,30.46,29.83,30.33,419184.0,26.5116,27.0624,26.5027,26.9469,419184.0
2022-05-13 10:00:00,30.34,30.55,30.29,30.46,180316.0,26.9558,27.1424,26.9114,27.0624,180316.0
2022-05-13 10:30:00,30.47,30.53,30.29,30.46,152506.0,27.0713,27.1246,26.9114,27.0624,152506.0
2022-05-13 11:00:00,30.46,30.63,30.44,30.61,122593.0,27.0624,27.2134,27.0446,27.1957,122593.0
2022-05-13 11:30:00,30.62,30.88,30.58,30.87,106917.0,27.2046,27.4356,27.169,27.4267,106917.0
2022-05-13 12:00:00,30.87,30.97,30.84,30.88,113196.0,27.4267,27.5155,27.4,27.4356,113196.0
2022-05-13 12:30:00,30.89,30.99,30.71,30.93,69453.0,27.4444,27.5333,27.2845,27.48,69453.0
2022-05-13 13:00:00,30.94,30.97,30.71,30.84,89261.0,27.4889,27.5155,27.2845,27.4,89261.0
2022-05-13 13:30:00,30.83,30.89,30.67,30.77,168110.0,27.3911,27.4444,27.249,27.3378,168110.0
2022-05-13 14:00:00,30.77,30.82,30.58,30.8,215330.0,27.3378,27.3822,27.169,27.3645,215330.0
2022-05-13 14:30:00,30.8,30.99,30.79,30.99,158867.0,27.3645,27.5333,27.3556,27.5333,158867.0
2022-05-13 15:00:00,30.99,31.0,30.86,30.94,96863.0,27.5333,27.5422,27.4178,27.4889,96863.0
2022-05-13 15:30:00,30.93,30.95,30.8,30.91,306486.0,27.48,27.4977,27.3645,27.4622,306486.0
2022-05-16 09:30:00,31.65,32.14,31.63,31.96,349756.0,28.1197,28.555,28.1019,28.3951,349756.0
2022-05-16 10:00:00,31.96,32.19,31.85,32.17,214685.0,28.3951,28.5994,28.2974,28.5817,214685.0
2022-05-16 10:30:00,32.17,32.18,31.86,32.02,211853.0,28.5817,28.5905,28.3062,28.4484,211853.0
2022-05-16 11:00:00,32.02,32.03,31.83,31.9,165295.0,28.4484,28.4573,28.2796,28.3418,165295.0
2022-05-16 11:30:00,31.89,32.16,31.85,32.08,140632.0,28.3329,28.5728,28.2974,28.5017,140632.0
2022-05-16 12:00:00,32.08,32.15,31.87,31.99,123812.0,28.5017,28.5639,28.3151,28.4217,123812.0
2022-05-16 12:30:00,32.0,32.15,31.99,32.08,75090.0,28.4306,28.5639,28.4217,28.5017,75090.0
2022-05-16 13:00:00,32.08,32.3,32.06,32.27,80634.0,28.5017,28.6972,28.4839,28.6705,80634.0
2022-05-16 13:30:00,32.28,32.42,32.27,32.32,103769.0,28.6794,28.8038,28.6705,28.7149,103769.0
2022-05-16 14:00:00,32.32,32.42,32.27,32.39,113606.0,28.7149,28.8038,28.6705,28.7771,113606.0
2022-05-16 14:30:00,32.38,32.41,32.3,32.37,130576.0,28.7682,28.7949,28.6972,28.7594,130576.0
2022-05-16 15:00:00,32.37,32.45,32.24,32.31,145605.0,28.7594,28.8304,28.6439,28.706,145605.0
2022-05-16 15:30:00,32.3,32.35,32.19,32.28,330197.0,28.6972,28.7416,28.5994,28.6794,330197.0
2022-05-17 09:30:00,32.63,32.73,32.34,32.63,229546.0,28.9904,29.0792,28.7327,28.9904,229546.0
2022-05-17 10:00:00,32.62,32.73,32.5,32.65,184785.0,28.9815,29.0792,28.8749,29.0081,184785.0
2022-05-17 10:30:00,32.65,32.77,32.58,32.71,100920.0,29.0081,29.1147,28.9459,29.0614,100920.0
2022-05-17 11:00:00,32.71,32.8,32.7,32.77,145963.0,29.0614,29.1414,29.0525,29.1147,145963.0
2022-05-17 11:30:00,32.78,32.88,32.75,32.82,115085.0,29.1236,29.2125,29.097,29.1592,115085.0
2022-05-17 12:00:00,32.82,32.94,32.72,32.88,74489.0,29.1592,29.2658,29.0703,29.2125,74489.0
2022-05-17 12:30:00,32.87,33.01,32.86,32.93,66521.0,29.2036,29.328,29.1947,29.2569,66521.0
2022-05-17 13:00:00,32.93,32.93,32.78,32.81,51028.0,29.2569,29.2569,29.1236,29.1503,51028.0
2022-05-17 13:30:00,32.82,32.97,32.8,32.85,78658.0,29.1592,29.2924,29.1414,29.1858,78658.0
2022-05-17 14:00:00,32.86,32.96,32.61,32.72,127304.0,29.1947,29.2835,28.9726,29.0703,127304.0
2022-05-17 14:30:00,32.7,32.84,32.56,32.74,73446.0,29.0525,29.1769,28.9282,29.0881,73446.0
2022-05-17 15:00:00,32.74,32.84,32.74,32.81,63340.0,29.0881,29.1769,29.0881,29.1503,63340.0
2022-05-17 15:30:00,32.81,32.85,32.74,32.85,138592.0,29.1503,29.1858,29.0881,29.1858,138592.0
2022-05-18 09:30:00,33.51,33.63,33.23,33.25,310382.0,29.7722,29.8788,29.5234,29.5412,310382.0
2022-05-18 10:00:00,33.26,33.37,33.06,33.07,175246.0,29.5501,29.6478,29.3724,29.3813,175246.0
2022-05-18 10:30:00,33.07,33.15,32.94,32.95,138186.0,29.3813,29.4524,29.2658,29.2747,138186.0
2022-05-18 11:00:00,32.96,32.97,32.55,32.6,196152.0,29.2835,29.2924,28.9193,28.9637,196152.0
2022-05-18 11:30:00,32.61,32.61,32.26,32.32,90435.0,28.9726,28.9726,28.6616,28.7149,90435.0
2022-05-18 12:00:00,32.29,32.3,32.04,32.05,198868.0,28.6883,28.6972,28.4662,28.475,198868.0
2022-05-18 12:30:00,32.04,32.28,32.02,32.26,138888.0,28.4662,28.6794,28.4484,28.6616,138888.0
2022-05-18 13:00:00,32.25,32.25,31.98,32.07,124857.0,28.6527,28.6527,28.4129,28.4928,124857.0
2022-05-18 13:30:00,32.1,32.19,31.91,32.01,100330.0,28.5195,28.5994,28.3507,28.4395,100330.0
2022-05-18 14:00:00,32.03,32.19,31.99,32.18,96959.0,28.4573,28.5994,28.4217,28.5905,96959.0
2022-05-18 14:30:00,32.18,32.2,31.87,31.92,82219.0,28.5905,28.6083,28.3151,28.3595,82219.0
2022-05-18 15:00:00,31.92,32.06,31.89,31.92,82079.0,28.3595,28.4839,28.3329,28.3595,82079.0
2022-05-18 15:30:00,31.93,32.16,31.9,32.12,244106.0,28.3684,28.5728,28.3418,28.5372,244106.0
2022-05-19 09:30:00,31.34,31.96,31.27,31.52,283199.0,27.8442,28.3951,27.7821,28.0042,283199.0
2022-05-19 10:00:00,31.51,31.73,31.35,31.49,300969.0,27.9953,28.1907,27.8531,27.9775,300969.0
2022-05-19 10:30:00,31.49,31.64,31.31,31.52,253570.0,27.9775,28.1108,27.8176,28.0042,253570.0
2022-05-19 11:00:00,31.52,31.77,31.5,31.74,233426.0,28.0042,28.2263,27.9864,28.1996,233426.0
2022-05-19 11:30:00,31.76,32.19,31.74,32.12,126334.0,28.2174,28.5994,28.1996,28.5372,126334.0
2022-05-19 12:00:00,32.13,32.23,31.98,32.06,53928.0,28.5461,28.635,28.4129,28.4839,53928.0
2022-05-19 12:30:00,32.06,32.09,31.8,32.04,73623.0,28.4839,28.5106,28.2529,28.4662,73623.0
2022-05-19 13:00:00,32.05,32.25,31.94,32.15,92177.0,28.475,28.6527,28.3773,28.5639,92177.0
2022-05-19 13:30:00,32.16,32.38,31.93,32.33,83951.0,28.5728,28.7682,28.3684,28.7238,83951.0
2022-05-19 14:00:00,32.34,32.34,32.17,32.23,56624.0,28.7327,28.7327,28.5817,28.635,56624.0
2022-05-19 14:30:00,32.22,32.42,32.16,32.35,67326.0,28.6261,28.8038,28.5728,28.7416,67326.0
2022-05-19 15:00:00,32.36,32.44,32.1,32.12,98711.0,28.7505,28.8215,28.5195,28.5372,98711.0
2022-05-19 15:30:00,32.1,32.26,32.05,32.08,279198.0,28.5195,28.6616,28.475,28.5017,279198.0
2022-05-20 09:30:00,32.37,32.76,32.37,32.75,187889.0,28.7594,29.1059,28.7594,29.097,187889.0
2022-05-20 10:00:00,32.76,32.77,32.46,32.55,113794.0,29.1059,29.1147,28.8393,28.9193,113794.0
2022-05-20 10:30:00,32.55,32.68,32.15,32.15,205740.0,28.9193,29.0348,28.5639,28.5639,205740.0
2022-05-20 11:00:00,32.14,32.21,31.98,32.08,171735.0,28.555,28.6172,28.4129,28.5017,171735.0
2022-05-20 11:30:00,32.09,32.34,32.09,32.22,163611.0,28.5106,28.7327,28.5106,28.6261,163611.0
2022-05-20 12:00:00,32.17,32.2,31.99,32.1,72478.0,28.5817,28.6083,28.4217,28.5195,72478.0
2022-05-20 12:30:00,32.09,32.15,31.83,31.95,73614.0,28.5106,28.5639,28.2796,28.3862,73614.0
2022-05-20 13:00:00,31.96,31.96,31.69,31.69,78608.0,28.3951,28.3951,28.1552,28.1552,78608.0
2022-05-20 13:30:00,31.69,32.0,31.67,31.95,89175.0,28.1552,28.4306,28.1374,28.3862,89175.0
2022-05-20 14:00:00,31.95,31.96,31.76,31.86,95978.0,28.3862,28.3951,28.2174,28.3062,95978.0
2022-05-20 14:30:00,31.85,32.07,31.78,31.96,117335.0,28.2974,28.4928,28.2352,28.3951,117335.0
2022-05-20 15:00:00,31.95,32.13,31.87,32.12,94586.0,28.3862,28.5461,28.3151,28.5372,94586.0
2022-05-20 15:30:00,32.13,32.43,32.03,32.36,281801.0,28.5461,28.8127,28.4573,28.7505,281801.0
2022-05-23 09:30:00,32.28,32.5,32.09,32.36,188430.0,29.167,29.3657,28.9953,29.2392,188430.0
2022-05-23 10:00:00,32.34,32.66,32.2,32.62,168837.0,29.2212,29.5103,29.0947,29.4742,168837.0
2022-05-23 10:30:00,32.63,32.73,32.49,32.59,139977.0,29.4832,29.5736,29.3567,29.4471,139977.0
2022-05-23 11:00:00,32.57,32.66,32.55,32.64,116215.0,29.429,29.5103,29.4109,29.4922,116215.0
2022-05-23 11:30:00,32.65,32.74,32.51,32.57,141698.0,29.5013,29.5826,29.3748,29.429,141698.0
2022-05-23 12:00:00,32.57,32.66,32.51,32.58,64267.0,29.429,29.5103,29.3748,29.438,64267.0
2022-05-23 12:30:00,32.59,32.61,32.49,32.58,90421.0,29.4471,29.4651,29.3567,29.438,90421.0
2022-05-23 13:00:00,32.59,32.6,32.41,32.58,84475.0,29.4471,29.4561,29.2844,29.438,84475.0
2022-05-23 13:30:00,32.59,32.82,32.57,32.81,81104.0,29.4471,29.6549,29.429,29.6458,81104.0
2022-05-23 14:00:00,32.82,32.94,32.76,32.89,90100.0,29.6549,29.7633,29.6007,29.7181,90100.0
2022-05-23 14:30:00,32.9,33.03,32.86,32.95,117970.0,29.7272,29.8446,29.691,29.7723,117970.0
2022-05-23 15:00:00,32.96,33.04,32.94,32.97,140208.0,29.7814,29.8537,29.7633,29.7904,140208.0
2022-05-23 15:30:00,32.97,33.03,32.84,32.94,189282.0,29.7904,29.8446,29.673,29.7633,189282.0
2022-05-24 09:30:00,32.46,32.8,32.39,32.76,172088.0,29.3296,29.6368,29.2664,29.6007,172088.0
2022-05-24 10:00:00,32.75,32.81,32.49,32.66,131346.0,29.5916,29.6458,29.3567,29.5103,131346.0
2022-05-24 10:30:00,32.64,32.64,32.41,32.57,98988.0,29.4922,29.4922,29.2844,29.429,98988.0
2022-05-24 11:00:00,32.56,32.62,32.33,32.44,62002.0,29.42,29.4742,29.2121,29.3115,62002.0
2022-05-24 11:30:00,32.44,32.72,32.37,32.61,178813.0,29.3115,29.5645,29.2483,29.4651,178813.0
2022-05-24 12:00:00,32.6,32.82,32.57,32.67,62374.0,29.4561,29.6549,29.429,29.5193,62374.0
2022-05-24 12:30:00,32.69,32.76,32.52,32.68,74519.0,29.5374,29.6007,29.3838,29.5284,74519.0
2022-05-24 13:00:00,32.67,32.71,32.56,32.71,49764.0,29.5193,29.5555,29.42,29.5555,49764.0
2022-05-24 13:30:00,32.7,32.8,32.63,32.73,54824.0,29.5465,29.6368,29.4832,29.5736,54824.0
2022-05-24 14:00:00,32.75,32.95,32.7,32.94,76990.0,29.5916,29.7723,29.5465,29.7633,76990.0
2022-05-24 14:30:00,32.92,32.99,32.71,32.8,91287.0,29.7452,29.8085,29.5555,29.6368,91287.0
2022-05-24 15:00:00,32.79,33.0,32.78,33.0,133183.0,29.6278,29.8175,29.6187,29.8175,133183.0
2022-05-24 15:30:00,33.0,33.19,32.93,33.01,357646.0,29.8175,29.9892,29.7543,29.8266,357646.0
2022-05-25 09:30:00,32.83,33.11,32.82,33.07,191223.0,29.6639,29.9169,29.6549,29.8808,191223.0
2022-05-25 10:00:00,33.05,33.09,32.9,33.05,101131.0,29.8627,29.8988,29.7272,29.8627,101131.0
2022-05-25 10:30:00,33.04,33.1,32.89,32.96,73228.0,29.8537,29.9079,29.7181,29.7814,73228.0
2022-05-25 11:00:00,32.97,33.04,32.94,33.03,51386.0,29.7904,29.8537,29.7633,29.8446,51386.0
2022-05-25 11:30:00,33.02,33.02,32.8,32.9,140122.0,29.8356,29.8356,29.6368,29.7272,140122.0
2022-05-25 12:00:00,32.9,32.92,32.68,32.69,95900.0,29.7272,29.7452,29.5284,29.5374,95900.0
2022-05-25 12:30:00,32.71,32.86,32.67,32.86,32504.0,29.5555,29.691,29.5193,29.691,32504.0
2022-05-25 13:00:00,32.86,32.86,32.73,32.86,24385.0,29.691,29.691,29.5736,29.691,24385.0
2022-05-25 13:30:00,32.86,32.89,32.8,32.84,47275.0,29.691,29.7181,29.6368,29.673,47275.0
2022-05-25 14:00:00,32.86,32.98,32.66,32.93,114652.0,29.691,29.7995,29.5103,29.7543,114652.0
2022-05-25 14:30:00,32.93,33.04,32.9,33.0,93806.0,29.7543,29.8537,29.7272,29.8175,93806.0
2022-05-25 15:00:00,33.0,33.31,33.0,33.26,151648.0,29.8175,30.0976,29.8175,30.0525,151648.0
2022-05-25 15:30:00,33.26,33.27,33.13,33.16,149148.0,30.0525,30.0615,29.935,29.9621,149148.0
2022-05-26 09:30:00,33.36,33.74,33.36,33.72,174516.0,30.1428,30.4862,30.1428,30.4681,174516.0
2022-05-26 10:00:00,33.72,33.82,33.63,33.72,117330.0,30.4681,30.5584,30.3868,30.4681,117330.0
2022-05-26 10:30:00,33.73,33.9,33.72,33.87,142509.0,30.4771,30.6307,30.4681,30.6036,142509.0
2022-05-26 11:00:00,33.87,34.06,33.86,34.06,166757.0,30.6036,30.7753,30.5946,30.7753,166757.0
2022-05-26 11:30:00,34.07,34.11,33.95,34.03,174533.0,30.7843,30.8205,30.6759,30.7482,174533.0
2022-05-26 12:00:00,34.03,34.06,33.93,34.0,116371.0,30.7482,30.7753,30.6578,30.7211,116371.0
2022-05-26 12:30:00,34.0,34.11,33.98,34.11,51633.0,30.7211,30.8205,30.703,30.8205,51633.0
2022-05-26 13:00:00,34.11,34.12,33.89,33.93,56258.0,30.8205,30.8295,30.6217,30.6578,56258.0
2022-05-26 13:30:00,33.93,33.98,33.78,33.9,41516.0,30.6578,30.703,30.5223,30.6307,41516.0
2022-05-26 14:00:00,33.92,33.99,33.87,33.93,48281.0,30.6488,30.7121,30.6036,30.6578,48281.0
2022-05-26 14:30:00,33.92,33.97,33.83,33.95,40360.0,30.6488,30.694,30.5675,30.6759,40360.0
2022-05-26 15:00:00,33.95,34.03,33.9,34.02,133157.0,30.6759,30.7482,30.6307,30.7392,133157.0
2022-05-26 15:30:00,34.01,34.12,33.96,34.01,179457.0,30.7301,30.8295,30.6849,30.7301,179457.0
2022-05-27 09:30:00,33.85,34.37,33.8,34.31,267595.0,30.5856,31.0554,30.5404,31.0012,267595.0
2022-05-27 10:00:00,34.31,34.51,34.23,34.46,174313.0,31.0012,31.1819,30.9289,31.1367,174313.0
2022-05-27 10:30:00,34.47,34.51,34.41,34.45,90029.0,31.1458,31.1819,31.0915,31.1277,90029.0
2022-05-27 11:00:00,34.46,34.49,34.35,34.42,120989.0,31.1367,31.1638,31.0373,31.1006,120989.0
2022-05-27 11:30:00,34.44,34.55,34.34,34.47,112212.0,31.1187,31.218,31.0283,31.1458,112212.0
2022-05-27 12:00:00,34.48,34.5,34.39,34.43,62595.0,31.1548,31.1729,31.0735,31.1096,62595.0
2022-05-27 12:30:00,34.42,34.47,34.39,34.42,36007.0,31.1006,31.1458,31.0735,31.1006,36007.0
2022-05-27 13:00:00,34.42,34.48,34.36,34.38,45697.0,31.1006,31.1548,31.0464,31.0644,45697.0
2022-05-27 13:30:00,34.39,34.53,34.38,34.53,33042.0,31.0735,31.2,31.0644,31.2,33042.0
2022-05-27 14:00:00,34.53,34.76,34.52,34.67,119398.0,31.2,31.4078,31.1909,31.3265,119398.0
2022-05-27 14:30:00,34.66,34.67,34.54,34.56,57662.0,31.3174,31.3265,31.209,31.2271,57662.0
2022-05-27 15:00:00,34.55,34.62,34.52,34.58,82679.0,31.218,31.2813,31.1909,31.2452,82679.0
2022-05-27 15:30:00,34.57,34.58,34.41,34.45,373790.0,31.2361,31.2452,31.0915,31.1277,373790.0
2022-05-31 09:30:00,34.16,34.4,34.03,34.03,292336.0,30.8657,31.0825,30.7482,30.7482,292336.0
2022-05-31 10:00:00,34.04,34.08,33.77,33.78,135740.0,30.7572,30.7934,30.5133,30.5223,135740.0
2022-05-31 10:30:00,33.78,33.97,33.78,33.9,142141.0,30.5223,30.694,30.5223,30.6307,142141.0
2022-05-31 11:00:00,33.9,33.94,33.63,33.67,163549.0,30.6307,30.6669,30.3868,30.4229,163549.0
2022-05-31 11:30:00,33.66,33.93,33.57,33.88,157752.0,30.4139,30.6578,30.3326,30.6127,157752.0
2022-05-31 12:00:00,33.89,33.98,33.74,33.8,60188.0,30.6217,30.703,30.4862,30.5404,60188.0
2022-05-31 12:30:00,33.81,33.99,33.81,33.89,41495.0,30.5494,30.7121,30.5494,30.6217,41495.0
2022-05-31 13:00:00,33.88,33.92,33.78,33.84,43552.0,30.6127,30.6488,30.5223,30.5765,43552.0
2022-05-31 13:30:00,33.84,33.95,33.76,33.76,54603.0,30.5765,30.6759,30.5042,30.5042,54603.0
2022-05-31 14:00:00,33.75,33.8,33.44,33.47,82181.0,30.4952,30.5404,30.2151,30.2422,82181.0
2022-05-31 14:30:00,33.47,33.51,33.14,33.22,82971.0,30.2422,30.2783,29.944,30.0163,82971.0
2022-05-31 15:00:00,33.22,33.31,33.08,33.22,137092.0,30.0163,30.0976,29.8898,30.0163,137092.0
2022-05-31 15:30:00,33.22,33.61,33.22,33.34,654840.0,30.0163,30.3687,30.0163,30.1247,654840.0
2022-06-01 09:30:00,33.9,34.36,33.9,34.2,247901.0,30.6307,31.0464,30.6307,30.9018,247901.0
2022-06-01 10:00:00,34.21,34.25,33.93,33.98,192376.0,30.9108,30.947,30.6578,30.703,192376.0
2022-06-01 10:30:00,34.01,34.08,33.8,33.89,92797.0,30.7301,30.7934,30.5404,30.6217,92797.0
2022-06-01 11:00:00,33.88,33.88,33.5,33.55,109518.0,30.6127,30.6127,30.2693,30.3145,109518.0
2022-06-01 11:30:00,33.55,33.56,33.33,33.36,167217.0,30.3145,30.3235,30.1157,30.1428,167217.0
2022-06-01 12:00:00,33.37,33.54,33.34,33.47,44220.0,30.1518,30.3054,30.1247,30.2422,44220.0
2022-06-01 12:30:00,33.46,33.59,33.45,33.53,37587.0,30.2332,30.3506,30.2241,30.2964,37587.0
2022-06-01 13:00:00,33.54,33.82,33.53,33.73,47616.0,30.3054,30.5584,30.2964,30.4771,47616.0
2022-06-01 13:30:00,33.74,33.91,33.73,33.79,69431.0,30.4862,30.6398,30.4771,30.5313,69431.0
2022-06-01 14:00:00,33.78,33.95,33.75,33.9,64904.0,30.5223,30.6759,30.4952,30.6307,64904.0
2022-06-01 14:30:00,33.9,33.93,33.81,33.85,48540.0,30.6307,30.6578,30.5494,30.5856,48540.0
2022-06-01 15:00:00,33.85,33.99,33.84,33.94,62685.0,30.5856,30.7121,30.5765,30.6669,62685.0
2022-06-01 15:30:00,33.93,33.93,33.71,33.72,251727.0,30.6578,30.6578,30.4591,30.4681,251727.0
2022-06-02 09:30:00,33.88,34.11,33.72,33.86,225071.0,30.6127,30.8205,30.4681,30.5946,225071.0
2022-06-02 10:00:00,33.84,33.95,33.62,33.71,136694.0,30.5765,30.6759,30.3777,30.4591,136694.0
2022-06-02 10:30:00,33.7,33.84,33.67,33.83,124485.0,30.45,30.5765,30.4229,30.5675,124485.0
2022-06-02 11:00:00,33.83,33.99,33.78,33.95,115949.0,30.5675,30.7121,30.5223,30.6759,115949.0
2022-06-02 11:30:00,33.96,34.21,33.86,34.02,123539.0,30.6849,30.9108,30.5946,30.7392,123539.0
2022-06-02 12:00:00,34.02,34.08,33.91,34.02,186971.0,30.7392,30.7934,30.6398,30.7392,186971.0
2022-06-02 12:30:00,34.03,34.07,33.92,33.94,167231.0,30.7482,30.7843,30.6488,30.6669,167231.0
2022-06-02 13:00:00,33.94,34.01,33.81,33.86,69784.0,30.6669,30.7301,30.5494,30.5946,69784.0
2022-06-02 13:30:00,33.87,33.91,33.75,33.84,53342.0,30.6036,30.6398,30.4952,30.5765,53342.0
2022-06-02 14:00:00,33.84,33.86,33.74,33.75,54642.0,30.5765,30.5946,30.4862,30.4952,54642.0
2022-06-02 14:30:00,33.75,33.81,33.65,33.66,60395.0,30.4952,30.5494,30.4048,30.4139,60395.0
2022-06-02 15:00:00,33.66,33.85,33.66,33.83,130572.0,30.4139,30.5856,30.4139,30.5675,130572.0
2022-06-02 15:30:00,33.83,33.92,33.81,33.91,271882.0,30.5675,30.6488,30.5494,30.6398,271882.0
2022-06-03 09:30:00,33.47,33.96,33.47,33.95,220050.0,30.2422,30.6849,30.2422,30.6759,220050.0
2022-06-03 10:00:00,33.95,34.13,33.92,34.03,103446.0,30.6759,30.8385,30.6488,30.7482,103446.0
2022-06-03 10:30:00,34.02,34.04,33.79,33.87,79783.0,30.7392,30.7572,30.5313,30.6036,79783.0
2022-06-03 11:00:00,33.86,33.86,33.73,33.79,169077.0,30.5946,30.5946,30.4771,30.5313,169077.0
2022-06-03 11:30:00,33.79,33.86,33.74,33.84,59286.0,30.5313,30.5946,30.4862,30.5765,59286.0
2022-06-03 12:00:00,33.86,33.97,33.71,33.97,159005.0,30.5946,30.694,30.4591,30.694,159005.0
2022-06-03 12:30:00,33.98,34.17,33.95,34.16,123422.0,30.703,30.8747,30.6759,30.8657,123422.0
2022-06-03 13:00:00,34.15,34.23,34.04,34.13,49502.0,30.8566,30.9289,30.7572,30.8385,49502.0
2022-06-03 13:30:00,34.13,34.13,33.96,34.0,39756.0,30.8385,30.8385,30.6849,30.7211,39756.0
2022-06-03 14:00:00,33.98,34.07,33.91,34.07,34638.0,30.703,30.7843,30.6398,30.7843,34638.0
2022-06-03 14:30:00,34.08,34.11,33.97,34.09,38536.0,30.7934,30.8205,30.694,30.8024,38536.0
2022-06-03 15:00:00,34.09,34.15,34.04,34.15,61801.0,30.8024,30.8566,30.7572,30.8566,61801.0
2022-06-03 15:30:00,34.15,34.15,33.99,34.14,231210.0,30.8566,30.8566,30.7121,30.8476,231210.0
2022-06-06 09:30:00,34.33,34.44,34.16,34.18,107289.0,31.0193,31.1187,30.8657,30.8837,107289.0
2022-06-06 10:00:00,34.18,34.24,33.99,34.09,63996.0,30.8837,30.9379,30.7121,30.8024,63996.0
2022-06-06 10:30:00,34.09,34.22,34.04,34.19,106857.0,30.8024,30.9199,30.7572,30.8928,106857.0
2022-06-06 11:00:00,34.19,34.23,33.98,34.06,77599.0,30.8928,30.9289,30.703,30.7753,77599.0
2022-06-06 11:30:00,34.07,34.22,34.0,34.17,71638.0,30.7843,30.9199,30.7211,30.8747,71638.0
2022-06-06 12:00:00,34.17,34.19,34.06,34.06,37908.0,30.8747,30.8928,30.7753,30.7753,37908.0
2022-06-06 12:30:00,34.07,34.22,34.06,34.2,30410.0,30.7843,30.9199,30.7753,30.9018,30410.0
2022-06-06 13:00:00,34.21,34.21,34.12,34.16,33741.0,30.9108,30.9108,30.8295,30.8657,33741.0
2022-06-06 13:30:00,34.15,34.34,34.14,34.34,62529.0,30.8566,31.0283,30.8476,31.0283,62529.0
2022-06-06 14:00:00,34.33,34.33,34.15,34.16,30946.0,31.0193,31.0193,30.8566,30.8657,30946.0
2022-06-06 14:30:00,34.15,34.21,34.07,34.15,44143.0,30.8566,30.9108,30.7843,30.8566,44143.0
2022-06-06 15:00:00,34.15,34.17,34.0,34.1,33991.0,30.8566,30.8747,30.7211,30.8114,33991.0
2022-06-06 15:30:00,34.08,34.18,34.08,34.12,134572.0,30.7934,30.8837,30.7934,30.8295,134572.0
2022-06-07 09:30:00,34.01,34.27,33.94,34.19,101575.0,30.7301,30.965,30.6669,30.8928,101575.0
2022-06-07 10:00:00,34.2,34.33,34.04,34.3,90792.0,30.9018,31.0193,30.7572,30.9922,90792.0
2022-06-07 10:30:00,34.32,34.39,34.22,34.32,64909.0,31.0102,31.0735,30.9199,31.0102,64909.0
2022-06-07 11:00:00,34.33,34.36,34.23,34.27,46541.0,31.0193,31.0464,30.9289,30.965,46541.0
2022-06-07 11:30:00,34.25,34.28,34.18,34.27,46035.0,30.947,30.9741,30.8837,30.965,46035.0
2022-06-07 12:00:00,34.27,34.31,34.21,34.29,34114.0,30.965,31.0012,30.9108,30.9831,34114.0
2022-06-07 12:30:00,34.3,34.43,34.28,34.42,63543.0,30.9922,31.1096,30.9741,31.1006,63543.0
2022-06-07 13:00:00,34.42,34.46,34.29,34.38,60273.0,31.1006,31.1367,30.9831,31.0644,60273.0
2022-06-07 13:30:00,34.37,34.46,34.35,34.41,64033.0,31.0554,31.1367,31.0373,31.0915,64033.0
2022-06-07 14:00:00,34.4,34.55,34.4,34.52,47698.0,31.0825,31.218,31.0825,31.1909,47698.0
2022-06-07 14:30:00,34.52,34.63,34.5,34.61,49698.0,31.1909,31.2903,31.1729,31.2723,49698.0
2022-06-07 15:00:00,34.61,34.69,34.61,34.65,56753.0,31.2723,31.3445,31.2723,31.3084,56753.0
2022-06-07 15:30:00,34.65,34.66,34.5,34.53,271661.0,31.3084,31.3174,31.1729,31.2,271661.0
2022-06-08 09:30:00,34.3,34.47,34.18,34.41,152673.0,30.9922,31.1458,30.8837,31.0915,152673.0
2022-06-08 10:00:00,34.41,34.41,34.14,34.27,197709.0,31.0915,31.0915,30.8476,30.965,197709.0
2022-06-08 10:30:00,34.27,34.34,34.18,34.22,112186.0,30.965,31.0283,30.8837,30.9199,112186.0
2022-06-08 11:00:00,34.21,34.39,34.19,34.35,89548.0,30.9108,31.0735,30.8928,31.0373,89548.0
2022-06-08 11:30:00,34.34,34.36,34.27,34.33,58235.0,31.0283,31.0464,30.965,31.0193,58235.0
2022-06-08 12:00:00,34.33,34.39,34.23,34.26,30853.0,31.0193,31.0735,30.9289,30.956,30853.0
2022-06-08 12:30:00,34.25,34.25,34.01,34.2,61574.0,30.947,30.947,30.7301,30.9018,61574.0
2022-06-08 13:00:00,34.18,34.26,34.07,34.07,41626.0,30.8837,30.956,30.7843,30.7843,41626.0
2022-06-08 13:30:00,34.06,34.1,33.89,34.01,90884.0,30.7753,30.8114,30.6217,30.7301,90884.0
2022-06-08 14:00:00,34.01,34.07,33.84,33.87,48787.0,30.7301,30.7843,30.5765,30.6036,48787.0
2022-06-08 14:30:00,33.88,33.9,33.77,33.85,58775.0,30.6127,30.6307,30.5133,30.5856,58775.0
2022-06-08 15:00:00,33.85,33.97,33.8,33.9,129779.0,30.5856,30.694,30.5404,30.6307,129779.0
2022-06-08 15:30:00,33.9,33.99,33.85,33.91,229630.0,30.6307,30.7121,30.5856,30.6398,229630.0
2022-06-09 09:30:00,32.79,32.94,32.57,32.86,354832.0,29.6278,29.7633,29.429,29.691,354832.0
2022-06-09 10:00:00,32.89,33.0,32.7,32.95,151407.0,29.7181,29.8175,29.5465,29.7723,151407.0
2022-06-09 10:30:00,32.95,32.98,32.75,32.88,118146.0,29.7723,29.7995,29.5916,29.7091,118146.0
2022-06-09 11:00:00,32.88,32.88,32.57,32.6,238864.0,29.7091,29.7091,29.429,29.4561,238864.0
2022-06-09 11:30:00,32.6,32.65,32.44,32.6,165650.0,29.4561,29.5013,29.3115,29.4561,165650.0
2022-06-09 12:00:00,32.6,32.62,32.5,32.61,114989.0,29.4561,29.4742,29.3657,29.4651,114989.0
2022-06-09 12:30:00,32.61,32.63,32.54,32.62,69846.0,29.4651,29.4832,29.4019,29.4742,69846.0
2022-06-09 13:00:00,32.62,32.69,32.46,32.48,89077.0,29.4742,29.5374,29.3296,29.3477,89077.0
2022-06-09 13:30:00,32.48,32.54,32.44,32.54,134691.0,29.3477,29.4019,29.3115,29.4019,134691.0
2022-06-09 14:00:00,32.54,32.55,32.41,32.47,67775.0,29.4019,29.4109,29.2844,29.3386,67775.0
2022-06-09 14:30:00,32.46,32.51,32.4,32.45,63606.0,29.3296,29.3748,29.2754,29.3206,63606.0
2022-06-09 15:00:00,32.45,32.47,32.28,32.28,104442.0,29.3206,29.3386,29.167,29.167,104442.0
2022-06-09 15:30:00,32.28,32.31,32.14,32.2,435239.0,29.167,29.1941,29.0405,29.0947,435239.0
2022-06-10 09:30:00,31.37,31.5,31.03,31.48,375786.0,28.3447,28.4622,28.0375,28.4441,375786.0
2022-06-10 10:00:00,31.47,31.47,31.14,31.16,225655.0,28.4351,28.4351,28.1369,28.155,225655.0
2022-06-10 10:30:00,31.15,31.28,31.11,31.15,161789.0,28.1459,28.2634,28.1098,28.1459,161789.0
2022-06-10 11:00:00,31.14,31.17,30.97,31.16,136436.0,28.1369,28.164,27.9833,28.155,136436.0
2022-06-10 11:30:00,31.17,31.23,30.98,31.13,186762.0,28.164,28.2182,27.9923,28.1279,186762.0
2022-06-10 12:00:00,31.13,31.24,31.03,31.09,61421.0,28.1279,28.2273,28.0375,28.0917,61421.0
2022-06-10 12:30:00,31.09,31.12,30.89,30.96,75009.0,28.0917,28.1188,27.911,27.9743,75009.0
2022-06-10 13:00:00,30.97,31.03,30.89,31.02,93009.0,27.9833,28.0375,27.911,28.0285,93009.0
2022-06-10 13:30:00,31.01,31.12,30.9,30.94,122052.0,28.0194,28.1188,27.92,27.9562,122052.0
2022-06-10 14:00:00,30.95,31.06,30.84,31.0,147984.0,27.9652,28.0646,27.8658,28.0104,147984.0
2022-06-10 14:30:00,31.0,31.17,30.91,31.16,100943.0,28.0104,28.164,27.9291,28.155,100943.0
2022-06-10 15:00:00,31.16,31.32,31.11,31.23,135748.0,28.155,28.2995,28.1098,28.2182,135748.0
2022-06-10 15:30:00,31.23,31.29,31.09,31.1,359705.0,28.2182,28.2724,28.0917,28.1008,359705.0
2022-06-13 09:30:00,30.92,30.92,30.38,30.44,369246.0,27.9381,27.9381,27.4502,27.5044,369246.0
2022-06-13 10:00:00,30.44,30.5,29.92,29.95,173767.0,27.5044,27.5586,27.0346,27.0617,173767.0
2022-06-13 10:30:00,29.94,30.02,29.79,29.93,144949.0,27.0526,27.1249,26.9171,27.0436,144949.0
2022-06-13 11:00:00,29.93,30.33,29.9,30.32,117217.0,27.0436,27.405,27.0165,27.396,117217.0
2022-06-13 11:30:00,30.33,30.63,30.27,30.52,87975.0,27.405,27.6761,27.3508,27.5767,87975.0
2022-06-13 12:00:00,30.52,30.74,30.45,30.6,75096.0,27.5767,27.7755,27.5134,27.649,75096.0
2022-06-13 12:30:00,30.59,30.88,30.5,30.51,80931.0,27.6399,27.902,27.5586,27.5677,80931.0
2022-06-13 13:00:00,30.52,30.56,30.47,30.5,40953.0,27.5767,27.6128,27.5315,27.5586,40953.0
2022-06-13 13:30:00,30.5,30.81,30.48,30.76,70218.0,27.5586,27.8387,27.5406,27.7935,70218.0
2022-06-13 14:00:00,30.75,30.75,30.56,30.62,79987.0,27.7845,27.7845,27.6128,27.667,79987.0
2022-06-13 14:30:00,30.61,30.75,30.53,30.55,82475.0,27.658,27.7845,27.5857,27.6038,82475.0
2022-06-13 15:00:00,30.54,30.6,30.27,30.27,138300.0,27.5948,27.649,27.3508,27.3508,138300.0
2022-06-13 15:30:00,30.27,30.35,30.16,30.32,387921.0,27.3508,27.4231,27.2514,27.396,387921.0
2022-06-14 09:30:00,30.67,30.78,30.28,30.54,185449.0,27.7122,27.8116,27.3598,27.5948,185449.0
2022-06-14 10:00:00,30.53,30.57,30.2,30.24,114971.0,27.5857,27.6219,27.2876,27.3237,114971.0
2022-06-14 10:30:00,30.23,30.29,30.11,30.22,86691.0,27.3147,27.3689,27.2062,27.3056,86691.0
2022-06-14 11:00:00,30.2,30.29,30.04,30.13,108829.0,27.2876,27.3689,27.143,27.2243,108829.0
2022-06-14 11:30:00,30.13,30.25,30.09,30.24,242261.0,27.2243,27.3327,27.1882,27.3237,242261.0
2022-06-14 12:00:00,30.23,30.23,30.02,30.11,48087.0,27.3147,27.3147,27.1249,27.2062,48087.0
2022-06-14 12:30:00,30.09,30.11,29.96,30.02,79416.0,27.1882,27.2062,27.0707,27.1249,79416.0
2022-06-14 13:00:00,30.02,30.15,29.92,29.92,76202.0,27.1249,27.2424,27.0346,27.0346,76202.0
2022-06-14 13:30:00,29.91,29.93,29.76,29.83,73539.0,27.0255,27.0436,26.89,26.9532,73539.0
2022-06-14 14:00:00,29.84,29.92,29.69,29.71,147315.0,26.9623,27.0346,26.8267,26.8448,147315.0
2022-06-14 14:30:00,29.71,29.72,29.47,29.52,124536.0,26.8448,26.8538,26.628,26.6731,124536.0
2022-06-14 15:00:00,29.51,29.52,29.14,29.46,356370.0,26.6641,26.6731,26.3298,26.6189,356370.0
2022-06-14 15:30:00,29.46,29.72,29.46,29.61,322731.0,26.6189,26.8538,26.6189,26.7545,322731.0
2022-06-15 09:30:00,29.5,29.65,29.38,29.64,152862.0,26.6551,26.7906,26.5466,26.7816,152862.0
2022-06-15 10:00:00,29.65,29.75,29.52,29.61,192800.0,26.7906,26.881,26.6731,26.7545,192800.0
2022-06-15 10:30:00,29.61,29.64,29.21,29.29,135454.0,26.7545,26.7816,26.393,26.4653,135454.0
2022-06-15 11:00:00,29.29,29.29,29.17,29.22,124398.0,26.4653,26.4653,26.3569,26.4021,124398.0
2022-06-15 11:30:00,29.2,29.37,29.13,29.26,217283.0,26.384,26.5376,26.3207,26.4382,217283.0
2022-06-15 12:00:00,29.26,29.38,29.22,29.27,53119.0,26.4382,26.5466,26.4021,26.4472,53119.0
2022-06-15 12:30:00,29.26,29.33,29.03,29.06,89344.0,26.4382,26.5015,26.2304,26.2575,89344.0
2022-06-15 13:00:00,29.06,29.11,28.98,29.07,86292.0,26.2575,26.3027,26.1852,26.2665,86292.0
2022-06-15 13:30:00,29.07,29.2,28.96,29.19,91028.0,26.2665,26.384,26.1671,26.375,91028.0
2022-06-15 14:00:00,29.09,29.33,28.74,28.76,110259.0,26.2846,26.5015,25.9684,25.9864,110259.0
2022-06-15 14:30:00,28.75,29.43,28.49,28.92,291369.0,25.9774,26.5918,25.7425,26.131,291369.0
2022-06-15 15:00:00,28.92,29.29,28.86,29.26,282752.0,26.131,26.4653,26.0768,26.4382,282752.0
2022-06-15 15:30:00,29.25,29.35,28.9,28.98,624459.0,26.4292,26.5195,26.1129,26.1852,624459.0
2022-06-16 09:30:00,28.07,28.24,27.62,27.64,268076.0,25.363,25.5166,24.9564,24.9744,268076.0
2022-06-16 10:00:00,27.63,27.73,27.36,27.64,347077.0,24.9654,25.0558,24.7214,24.9744,347077.0
2022-06-16 10:30:00,27.63,27.78,27.44,27.45,216630.0,24.9654,25.1009,24.7937,24.8028,216630.0
2022-06-16 11:00:00,27.45,27.7,27.42,27.64,200159.0,24.8028,25.0286,24.7757,24.9744,200159.0
2022-06-16 11:30:00,27.65,27.73,27.55,27.71,226386.0,24.9835,25.0558,24.8931,25.0377,226386.0
2022-06-16 12:00:00,27.71,27.8,27.59,27.79,111896.0,25.0377,25.119,24.9293,25.11,111896.0
2022-06-16 12:30:00,27.78,27.86,27.67,27.81,62207.0,25.1009,25.1732,25.0015,25.128,62207.0
2022-06-16 13:00:00,27.8,27.91,27.72,27.84,72761.0,25.119,25.2184,25.0467,25.1551,72761.0
2022-06-16 13:30:00,27.83,27.88,27.55,27.59,137174.0,25.1461,25.1913,24.8931,24.9293,137174.0
2022-06-16 14:00:00,27.58,27.6,27.45,27.5,140072.0,24.9202,24.9383,24.8028,24.8479,140072.0
2022-06-16 14:30:00,27.49,27.53,27.33,27.39,201023.0,24.8389,24.875,24.6943,24.7485,201023.0
2022-06-16 15:00:00,27.39,27.6,27.38,27.48,185809.0,24.7485,24.9383,24.7395,24.8299,185809.0
2022-06-16 15:30:00,27.47,27.5,27.24,27.33,696425.0,24.8208,24.8479,24.613,24.6943,696425.0
2022-06-17 09:30:00,27.48,27.69,27.37,27.61,680402.0,24.8299,25.0196,24.7305,24.9473,680402.0
2022-06-17 10:00:00,27.61,27.62,27.15,27.22,1127219.0,24.9473,24.9564,24.5317,24.5949,1127219.0
2022-06-17 10:30:00,27.22,27.28,26.92,27.09,739905.0,24.5949,24.6492,24.3239,24.4775,739905.0
2022-06-17 11:00:00,27.09,27.23,27.0,27.1,924264.0,24.4775,24.604,24.3962,24.4865,924264.0
2022-06-17 11:30:00,27.1,27.42,27.08,27.28,309961.0,24.4865,24.7757,24.4684,24.6492,309961.0
2022-06-17 12:00:00,27.27,27.4,27.2,27.36,326797.0,24.6401,24.7576,24.5769,24.7214,326797.0
2022-06-17 12:30:00,27.37,27.38,26.97,27.19,411765.0,24.7305,24.7395,24.369,24.5678,411765.0
2022-06-17 13:00:00,27.19,27.45,27.12,27.21,214871.0,24.5678,24.8028,24.5046,24.5859,214871.0
2022-06-17 13:30:00,27.2,27.23,26.94,27.0,226889.0,24.5769,24.604,24.3419,24.3962,226889.0
2022-06-17 14:00:00,27.01,27.25,26.98,27.09,184108.0,24.4052,24.622,24.3781,24.4775,184108.0
2022-06-17 14:30:00,27.09,27.25,27.03,27.19,189375.0,24.4775,24.622,24.4233,24.5678,189375.0
2022-06-17 15:00:00,27.2,27.39,27.09,27.35,265685.0,24.5769,24.7485,24.4775,24.7124,265685.0
2022-06-17 15:30:00,27.35,27.48,27.2,27.22,1019966.0,24.7124,24.8299,24.5769,24.5949,1019966.0
2022-06-21 09:30:00,27.95,28.15,27.88,28.1,233528.0,25.2545,25.4353,25.1913,25.3901,233528.0
2022-06-21 10:00:00,28.09,28.31,28.06,28.14,160933.0,25.381,25.5798,25.3539,25.4262,160933.0
2022-06-21 10:30:00,28.14,28.32,28.14,28.26,141280.0,25.4262,25.5889,25.4262,25.5346,141280.0
2022-06-21 11:00:00,28.26,28.27,28.04,28.04,64451.0,25.5346,25.5437,25.3359,25.3359,64451.0
2022-06-21 11:30:00,28.04,28.1,27.74,27.77,136042.0,25.3359,25.3901,25.0648,25.0919,136042.0
2022-06-21 12:00:00,27.76,27.97,27.72,27.97,112943.0,25.0829,25.2726,25.0467,25.2726,112943.0
2022-06-21 12:30:00,27.97,28.13,27.93,28.13,69447.0,25.2726,25.4172,25.2365,25.4172,69447.0
2022-06-21 13:00:00,28.13,28.14,28.03,28.04,67394.0,25.4172,25.4262,25.3268,25.3359,67394.0
2022-06-21 13:30:00,28.04,28.07,27.88,27.91,38670.0,25.3359,25.363,25.1913,25.2184,38670.0
2022-06-21 14:00:00,27.91,27.99,27.83,27.88,53964.0,25.2184,25.2907,25.1461,25.1913,53964.0
2022-06-21 14:30:00,27.89,27.93,27.8,27.92,63870.0,25.2003,25.2365,25.119,25.2274,63870.0
2022-06-21 15:00:00,27.92,28.08,27.91,28.06,97278.0,25.2274,25.372,25.2184,25.3539,97278.0
2022-06-21 15:30:00,28.05,28.05,27.92,27.93,304338.0,25.3449,25.3449,25.2274,25.2365,304338.0
2022-06-22 09:30:00,26.46,26.59,26.28,26.44,320309.0,23.9082,24.0257,23.7456,23.8902,320309.0
2022-06-22 10:00:00,26.43,26.71,26.31,26.68,144607.0,23.8811,24.1341,23.7727,24.107,144607.0
2022-06-22 10:30:00,26.68,26.78,26.62,26.69,140133.0,24.107,24.1974,24.0528,24.1161,140133.0
2022-06-22 11:00:00,26.68,26.68,26.44,26.57,148260.0,24.107,24.107,23.8902,24.0076,148260.0
2022-06-22 11:30:00,26.58,26.71,26.45,26.45,98017.0,24.0167,24.1341,23.8992,23.8992,98017.0
2022-06-22 12:00:00,26.45,26.78,26.45,26.75,111669.0,23.8992,24.1974,23.8992,24.1703,111669.0
2022-06-22 12:30:00,26.74,26.77,26.55,26.63,124131.0,24.1612,24.1883,23.9896,24.0618,124131.0
2022-06-22 13:00:00,26.62,26.8,26.55,26.75,76024.0,24.0528,24.2154,23.9896,24.1703,76024.0
2022-06-22 13:30:00,26.75,26.88,26.68,26.86,100878.0,24.1703,24.2877,24.107,24.2697,100878.0
2022-06-22 14:00:00,26.87,27.01,26.82,26.89,154322.0,24.2787,24.4052,24.2335,24.2968,154322.0
2022-06-22 14:30:00,26.9,26.91,26.79,26.87,143109.0,24.3058,24.3148,24.2064,24.2787,143109.0
2022-06-22 15:00:00,26.87,26.88,26.74,26.78,142606.0,24.2787,24.2877,24.1612,24.1974,142606.0
2022-06-22 15:30:00,26.77,26.78,26.65,26.69,407351.0,24.1883,24.1974,24.0799,24.1161,407351.0
2022-06-23 09:30:00,26.35,26.46,25.95,26.08,301837.0,23.8088,23.9082,23.4474,23.5649,301837.0
2022-06-23 10:00:00,26.08,26.17,25.97,26.08,210749.0,23.5649,23.6462,23.4655,23.5649,210749.0
2022-06-23 10:30:00,26.08,26.09,25.91,25.96,126995.0,23.5649,23.5739,23.4113,23.4565,126995.0
2022-06-23 11:00:00,25.96,25.96,25.68,25.77,136710.0,23.4565,23.4565,23.2035,23.2848,136710.0
2022-06-23 11:30:00,25.77,25.78,25.41,25.43,130926.0,23.2848,23.2938,22.9595,22.9776,130926.0
2022-06-23 12:00:00,25.44,25.45,25.27,25.29,142552.0,22.9866,22.9956,22.833,22.8511,142552.0
2022-06-23 12:30:00,25.29,25.32,25.12,25.13,249554.0,22.8511,22.8782,22.6975,22.7065,249554.0
2022-06-23 13:00:00,25.13,25.42,25.1,25.28,162819.0,22.7065,22.9685,22.6794,22.842,162819.0
2022-06-23 13:30:00,25.28,25.42,25.23,25.36,136478.0,22.842,22.9685,22.7969,22.9143,136478.0
2022-06-23 14:00:00,25.37,25.38,25.2,25.21,84882.0,22.9234,22.9324,22.7697,22.7788,84882.0
2022-06-23 14:30:00,25.21,25.3,25.13,25.18,88109.0,22.7788,22.8601,22.7065,22.7517,88109.0
2022-06-23 15:00:00,25.18,25.4,25.14,25.37,354101.0,22.7517,22.9505,22.7155,22.9234,354101.0
2022-06-23 15:30:00,25.36,25.54,25.34,25.52,378675.0,22.9143,23.077,22.8962,23.0589,378675.0
2022-06-24 09:30:00,26.09,26.09,25.6,25.72,312333.0,23.5739,23.5739,23.1312,23.2396,312333.0
2022-06-24 10:00:00,25.72,26.13,25.72,26.04,240935.0,23.2396,23.6101,23.2396,23.5287,240935.0
2022-06-24 10:30:00,26.04,26.22,26.01,26.21,215585.0,23.5287,23.6914,23.5016,23.6823,215585.0
2022-06-24 11:00:00,26.21,26.29,26.18,26.28,131579.0,23.6823,23.7546,23.6552,23.7456,131579.0
2022-06-24 11:30:00,26.27,26.3,26.09,26.11,131457.0,23.7366,23.7637,23.5739,23.592,131457.0
2022-06-24 12:00:00,26.11,26.16,26.0,26.05,130963.0,23.592,23.6372,23.4926,23.5378,130963.0
2022-06-24 12:30:00,26.05,26.19,26.02,26.13,95092.0,23.5378,23.6643,23.5107,23.6101,95092.0
2022-06-24 13:00:00,26.13,26.19,26.11,26.17,81336.0,23.6101,23.6643,23.592,23.6462,81336.0
2022-06-24 13:30:00,26.16,26.2,26.04,26.04,122030.0,23.6372,23.6733,23.5287,23.5287,122030.0
2022-06-24 14:00:00,26.04,26.14,26.02,26.14,97579.0,23.5287,23.6191,23.5107,23.6191,97579.0
2022-06-24 14:30:00,26.14,26.15,26.05,26.09,94436.0,23.6191,23.6281,23.5378,23.5739,94436.0
2022-06-24 15:00:00,26.08,26.17,26.03,26.16,126959.0,23.5649,23.6462,23.5197,23.6372,126959.0
2022-06-24 15:30:00,26.16,26.17,26.02,26.07,407797.0,23.6372,23.6462,23.5107,23.5558,407797.0
2022-06-27 09:30:00,26.27,26.36,25.98,26.16,217721.0,23.7366,23.8179,23.4745,23.6372,217721.0
2022-06-27 10:00:00,26.15,26.43,26.15,26.21,273102.0,23.6281,23.8811,23.6281,23.6823,273102.0
2022-06-27 10:30:00,26.2,26.5,26.19,26.46,144229.0,23.6733,23.9444,23.6643,23.9082,144229.0
2022-06-27 11:00:00,26.46,26.52,26.43,26.46,92168.0,23.9082,23.9624,23.8811,23.9082,92168.0
2022-06-27 11:30:00,26.46,26.47,26.29,26.37,202510.0,23.9082,23.9173,23.7546,23.8269,202510.0
2022-06-27 12:00:00,26.37,26.38,26.2,26.2,119667.0,23.8269,23.8359,23.6733,23.6733,119667.0
2022-06-27 12:30:00,26.18,26.36,26.12,26.35,75608.0,23.6552,23.8179,23.601,23.8088,75608.0
2022-06-27 13:00:00,26.35,26.37,26.27,26.33,67947.0,23.8088,23.8269,23.7366,23.7908,67947.0
2022-06-27 13:30:00,26.32,26.37,26.21,26.33,54725.0,23.7817,23.8269,23.6823,23.7908,54725.0
2022-06-27 14:00:00,26.34,26.38,26.23,26.26,321478.0,23.7998,23.8359,23.7004,23.7275,321478.0
2022-06-27 14:30:00,26.26,26.31,26.21,26.23,83561.0,23.7275,23.7727,23.6823,23.7004,83561.0
2022-06-27 15:00:00,26.24,26.53,26.17,26.51,182699.0,23.7095,23.9715,23.6462,23.9534,182699.0
2022-06-27 15:30:00,26.51,26.55,26.45,26.5,660907.0,23.9534,23.9896,23.8992,23.9444,660907.0
2022-06-28 09:30:00,26.87,27.11,26.82,27.07,295955.0,24.2787,24.4955,24.2335,24.4594,295955.0
2022-06-28 10:00:00,27.06,27.21,26.97,27.01,177947.0,24.4504,24.5859,24.369,24.4052,177947.0
2022-06-28 10:30:00,27.0,27.0,26.79,26.96,101094.0,24.3962,24.3962,24.2064,24.36,101094.0
2022-06-28 11:00:00,26.96,27.03,26.83,26.84,118710.0,24.36,24.4233,24.2426,24.2516,118710.0
2022-06-28 11:30:00,26.83,26.95,26.65,26.73,139815.0,24.2426,24.351,24.0799,24.1522,139815.0
2022-06-28 12:00:00,26.72,26.9,26.66,26.88,104874.0,24.1432,24.3058,24.0889,24.2877,104874.0
2022-06-28 12:30:00,26.86,26.89,26.78,26.84,32955.0,24.2697,24.2968,24.1974,24.2516,32955.0
2022-06-28 13:00:00,26.84,26.86,26.63,26.71,64443.0,24.2516,24.2697,24.0618,24.1341,64443.0
2022-06-28 13:30:00,26.72,26.74,26.6,26.71,36794.0,24.1432,24.1612,24.0347,24.1341,36794.0
2022-06-28 14:00:00,26.71,26.79,26.59,26.64,36254.0,24.1341,24.2064,24.0257,24.0709,36254.0
2022-06-28 14:30:00,26.64,26.72,26.54,26.68,71569.0,24.0709,24.1432,23.9805,24.107,71569.0
2022-06-28 15:00:00,26.67,26.79,26.66,26.76,63387.0,24.098,24.2064,24.0889,24.1793,63387.0
2022-06-28 15:30:00,26.75,26.86,26.7,26.84,366580.0,24.1703,24.2697,24.1251,24.2516,366580.0
2022-06-29 09:30:00,27.0,27.15,26.77,26.96,174808.0,24.3962,24.5317,24.1883,24.36,174808.0
2022-06-29 10:00:00,26.95,27.01,26.67,26.73,80175.0,24.351,24.4052,24.098,24.1522,80175.0
2022-06-29 10:30:00,26.71,26.76,26.47,26.52,122947.0,24.1341,24.1793,23.9173,23.9624,122947.0
2022-06-29 11:00:00,26.51,26.51,26.18,26.3,225664.0,23.9534,23.9534,23.6552,23.7637,225664.0
2022-06-29 11:30:00,26.32,26.45,26.29,26.44,172055.0,23.7817,23.8992,23.7546,23.8902,172055.0
2022-06-29 12:00:00,26.43,26.47,26.28,26.29,74117.0,23.8811,23.9173,23.7456,23.7546,74117.0
2022-06-29 12:30:00,26.28,26.38,26.25,26.32,56521.0,23.7456,23.8359,23.7185,23.7817,56521.0
2022-06-29 13:00:00,26.3,26.32,26.19,26.25,52635.0,23.7637,23.7817,23.6643,23.7185,52635.0
2022-06-29 13:30:00,26.24,26.3,26.2,26.29,49503.0,23.7095,23.7637,23.6733,23.7546,49503.0
2022-06-29 14:00:00,26.28,26.37,26.28,26.31,71086.0,23.7456,23.8269,23.7456,23.7727,71086.0
2022-06-29 14:30:00,26.3,26.32,26.21,26.28,67129.0,23.7637,23.7817,23.6823,23.7456,67129.0
2022-06-29 15:00:00,26.27,26.34,26.22,26.3,128287.0,23.7366,23.7998,23.6914,23.7637,128287.0
2022-06-29 15:30:00,26.29,26.29,25.96,26.0,509687.0,23.7546,23.7546,23.4565,23.4926,509687.0
2022-06-30 09:30:00,25.7,25.84,25.61,25.76,247105.0,23.2215,23.348,23.1402,23.2757,247105.0
2022-06-30 10:00:00,25.76,25.91,25.65,25.66,119067.0,23.2757,23.4113,23.1763,23.1854,119067.0
2022-06-30 10:30:00,25.65,25.7,25.19,25.5,201022.0,23.1763,23.2215,22.7607,23.0408,201022.0
2022-06-30 11:00:00,25.5,25.72,25.41,25.64,219333.0,23.0408,23.2396,22.9595,23.1673,219333.0
2022-06-30 11:30:00,25.63,25.81,25.54,25.76,105638.0,23.1583,23.3209,23.077,23.2757,105638.0
2022-06-30 12:00:00,25.76,25.85,25.59,25.84,54529.0,23.2757,23.3571,23.1221,23.348,54529.0
2022-06-30 12:30:00,25.86,25.94,25.81,25.87,56320.0,23.3661,23.4384,23.3209,23.3751,56320.0
2022-06-30 13:00:00,25.87,25.91,25.73,25.85,55292.0,23.3751,23.4113,23.2486,23.3571,55292.0
2022-06-30 13:30:00,25.85,25.9,25.72,25.83,64049.0,23.3571,23.4022,23.2396,23.339,64049.0
2022-06-30 14:00:00,25.83,25.85,25.67,25.71,109308.0,23.339,23.3571,23.1944,23.2306,109308.0
2022-06-30 14:30:00,25.71,25.75,25.55,25.58,76373.0,23.2306,23.2667,23.086,23.1131,76373.0
2022-06-30 15:00:00,25.59,25.62,25.47,25.62,173759.0,23.1221,23.1492,23.0137,23.1492,173759.0
2022-06-30 15:30:00,25.61,25.7,25.56,25.69,315688.0,23.1402,23.2215,23.095,23.2125,315688.0
2022-07-01 09:30:00,25.68,25.82,25.47,25.48,208052.0,23.2035,23.33,23.0137,23.0227,208052.0
2022-07-01 10:00:00,25.54,25.56,24.9,24.9,173741.0,23.077,23.095,22.4987,22.4987,173741.0
2022-07-01 10:30:00,24.9,24.95,24.71,24.91,188464.0,22.4987,22.5439,22.327,22.5077,188464.0
2022-07-01 11:00:00,24.91,25.05,24.83,24.95,233557.0,22.5077,22.6342,22.4354,22.5439,233557.0
2022-07-01 11:30:00,24.97,25.07,24.94,25.03,213332.0,22.5619,22.6523,22.5348,22.6161,213332.0
2022-07-01 12:00:00,25.03,25.26,25.0,25.25,69912.0,22.6161,22.824,22.589,22.8149,69912.0
2022-07-01 12:30:00,25.24,25.33,25.22,25.23,105920.0,22.8059,22.8872,22.7878,22.7969,105920.0
2022-07-01 13:00:00,25.25,25.33,25.21,25.33,49876.0,22.8149,22.8872,22.7788,22.8872,49876.0
2022-07-01 13:30:00,25.34,25.4,25.29,25.35,82979.0,22.8962,22.9505,22.8511,22.9053,82979.0
2022-07-01 14:00:00,25.36,25.47,25.29,25.39,67579.0,22.9143,23.0137,22.8511,22.9414,67579.0
2022-07-01 14:30:00,25.39,25.48,25.39,25.45,56679.0,22.9414,23.0227,22.9414,22.9956,56679.0
2022-07-01 15:00:00,25.47,25.54,25.4,25.46,65849.0,23.0137,23.077,22.9505,23.0047,65849.0
2022-07-01 15:30:00,25.46,25.56,25.44,25.51,274192.0,23.0047,23.095,22.9866,23.0499,274192.0
2022-07-05 09:30:00,24.17,24.24,23.84,23.95,339902.0,21.8391,21.9023,21.5409,21.6403,339902.0
2022-07-05 10:00:00,23.94,23.98,23.69,23.7,196865.0,21.6313,21.6674,21.4054,21.4144,196865.0
2022-07-05 10:30:00,23.7,23.86,23.4,23.45,200243.0,21.4144,21.559,21.1433,21.1885,200243.0
2022-07-05 11:00:00,23.44,23.46,23.28,23.32,195229.0,21.1795,21.1975,21.0349,21.0711,195229.0
2022-07-05 11:30:00,23.34,23.63,23.28,23.6,238406.0,21.0891,21.3512,21.0349,21.324,238406.0
2022-07-05 12:00:00,23.59,23.63,23.51,23.55,80343.0,21.315,21.3512,21.2427,21.2789,80343.0
2022-07-05 12:30:00,23.57,23.64,23.32,23.36,56097.0,21.2969,21.3602,21.0711,21.1072,56097.0
2022-07-05 13:00:00,23.37,23.47,23.34,23.42,62525.0,21.1162,21.2066,21.0891,21.1614,62525.0
2022-07-05 13:30:00,23.42,23.46,23.38,23.41,81996.0,21.1614,21.1975,21.1253,21.1524,81996.0
2022-07-05 14:00:00,23.41,23.57,23.37,23.57,180727.0,21.1524,21.2969,21.1162,21.2969,180727.0
2022-07-05 14:30:00,23.58,23.6,23.48,23.53,184178.0,21.306,21.324,21.2156,21.2608,184178.0
2022-07-05 15:00:00,23.53,23.64,23.49,23.63,131662.0,21.2608,21.3602,21.2247,21.3512,131662.0
2022-07-05 15:30:00,23.62,23.76,23.51,23.75,562987.0,21.3421,21.4686,21.2427,21.4596,562987.0
2022-07-06 09:30:00,23.06,23.35,22.82,22.83,392539.0,20.8361,21.0982,20.6193,20.6283,392539.0
2022-07-06 10:00:00,22.81,22.86,22.52,22.63,371898.0,20.6102,20.6554,20.3482,20.4476,371898.0
2022-07-06 10:30:00,22.63,22.68,22.3,22.38,309560.0,20.4476,20.4928,20.1494,20.2217,309560.0
2022-07-06 11:00:00,22.38,22.53,22.24,22.49,221045.0,20.2217,20.3572,20.0952,20.3211,221045.0
2022-07-06 11:30:00,22.49,22.61,22.44,22.6,138845.0,20.3211,20.4295,20.2759,20.4205,138845.0
2022-07-06 12:00:00,22.6,22.64,22.49,22.55,82101.0,20.4205,20.4566,20.3211,20.3753,82101.0
2022-07-06 12:30:00,22.55,22.65,22.52,22.61,53852.0,20.3753,20.4657,20.3482,20.4295,53852.0
2022-07-06 13:00:00,22.62,22.83,22.62,22.75,133486.0,20.4386,20.6283,20.4386,20.556,133486.0
2022-07-06 13:30:00,22.74,22.83,22.72,22.8,101881.0,20.547,20.6283,20.5289,20.6012,101881.0
2022-07-06 14:00:00,22.78,22.9,22.72,22.86,129711.0,20.5831,20.6916,20.5289,20.6554,129711.0
2022-07-06 14:30:00,22.86,22.99,22.8,22.86,99449.0,20.6554,20.7729,20.6012,20.6554,99449.0
2022-07-06 15:00:00,22.87,22.98,22.82,22.97,116544.0,20.6644,20.7638,20.6193,20.7548,116544.0
2022-07-06 15:30:00,22.96,22.98,22.8,22.89,425687.0,20.7458,20.7638,20.6012,20.6825,425687.0
2022-07-07 09:30:00,24.31,24.76,24.31,24.73,661080.0,21.9656,22.3722,21.9656,22.3451,661080.0
2022-07-07 10:00:00,24.72,24.73,24.49,24.63,332579.0,22.336,22.3451,22.1282,22.2547,332579.0
2022-07-07 10:30:00,24.63,24.93,24.63,24.69,308515.0,22.2547,22.5258,22.2547,22.3089,308515.0
2022-07-07 11:00:00,24.68,24.8,24.64,24.77,347776.0,22.2999,22.4083,22.2638,22.3812,347776.0
2022-07-07 11:30:00,24.77,24.86,24.74,24.79,135674.0,22.3812,22.4625,22.3541,22.3993,135674.0
2022-07-07 12:00:00,24.79,24.92,24.75,24.86,126046.0,22.3993,22.5167,22.3631,22.4625,126046.0
2022-07-07 12:30:00,24.87,24.92,24.8,24.91,75314.0,22.4716,22.5167,22.4083,22.5077,75314.0
2022-07-07 13:00:00,24.91,24.91,24.76,24.76,73075.0,22.5077,22.5077,22.3722,22.3722,73075.0
2022-07-07 13:30:00,24.76,24.87,24.76,24.84,71140.0,22.3722,22.4716,22.3722,22.4445,71140.0
2022-07-07 14:00:00,24.85,24.96,24.83,24.95,95794.0,22.4535,22.5529,22.4354,22.5439,95794.0
2022-07-07 14:30:00,24.94,25.02,24.9,25.02,97927.0,22.5348,22.6071,22.4987,22.6071,97927.0
2022-07-07 15:00:00,25.02,25.05,24.94,24.96,106849.0,22.6071,22.6342,22.5348,22.5529,106849.0
2022-07-07 15:30:00,24.96,24.98,24.87,24.9,381615.0,22.5529,22.571,22.4716,22.4987,381615.0
2022-07-08 09:30:00,25.76,26.01,25.42,25.57,694114.0,23.2757,23.5016,22.9685,23.1041,694114.0
2022-07-08 10:00:00,25.56,25.86,25.38,25.79,433694.0,23.095,23.3661,22.9324,23.3028,433694.0
2022-07-08 10:30:00,25.79,25.93,25.59,25.86,249635.0,23.3028,23.4293,23.1221,23.3661,249635.0
2022-07-08 11:00:00,25.87,25.88,25.72,25.87,139106.0,23.3751,23.3842,23.2396,23.3751,139106.0
2022-07-08 11:30:00,25.87,25.9,25.72,25.88,227350.0,23.3751,23.4022,23.2396,23.3842,227350.0
2022-07-08 12:00:00,25.88,25.89,25.73,25.75,111571.0,23.3842,23.3932,23.2486,23.2667,111571.0
2022-07-08 12:30:00,25.74,25.78,25.69,25.71,142327.0,23.2577,23.2938,23.2125,23.2306,142327.0
2022-07-08 13:00:00,25.7,25.87,25.68,25.84,106947.0,23.2215,23.3751,23.2035,23.348,106947.0
2022-07-08 13:30:00,25.84,25.94,25.83,25.88,107347.0,23.348,23.4384,23.339,23.3842,107347.0
2022-07-08 14:00:00,25.89,25.98,25.85,25.98,73330.0,23.3932,23.4745,23.3571,23.4745,73330.0
2022-07-08 14:30:00,25.98,26.03,25.92,25.98,104919.0,23.4745,23.5197,23.4203,23.4745,104919.0
2022-07-08 15:00:00,25.98,26.04,25.89,26.03,169273.0,23.4745,23.5287,23.3932,23.5197,169273.0
2022-07-08 15:30:00,26.02,26.03,25.89,25.89,455326.0,23.5107,23.5197,23.3932,23.3932,455326.0
2022-07-11 09:30:00,25.65,25.89,25.43,25.83,305141.0,23.1763,23.3932,22.9776,23.339,305141.0
2022-07-11 10:00:00,25.82,25.88,25.45,25.46,157449.0,23.33,23.3842,22.9956,23.0047,157449.0
2022-07-11 10:30:00,25.47,25.76,25.46,25.64,282496.0,23.0137,23.2757,23.0047,23.1673,282496.0
2022-07-11 11:00:00,25.63,25.74,25.6,25.7,155400.0,23.1583,23.2577,23.1312,23.2215,155400.0
2022-07-11 11:30:00,25.69,25.95,25.69,25.94,187332.0,23.2125,23.4474,23.2125,23.4384,187332.0
2022-07-11 12:00:00,25.95,25.95,25.81,25.88,149374.0,23.4474,23.4474,23.3209,23.3842,149374.0
2022-07-11 12:30:00,25.87,26.04,25.85,26.02,108965.0,23.3751,23.5287,23.3571,23.5107,108965.0
2022-07-11 13:00:00,26.02,26.11,26.01,26.1,93430.0,23.5107,23.592,23.5016,23.583,93430.0
2022-07-11 13:30:00,26.09,26.15,26.05,26.11,73464.0,23.5739,23.6281,23.5378,23.592,73464.0
2022-07-11 14:00:00,26.11,26.11,25.97,26.05,141961.0,23.592,23.592,23.4655,23.5378,141961.0
2022-07-11 14:30:00,26.05,26.15,26.03,26.11,139204.0,23.5378,23.6281,23.5197,23.592,139204.0
2022-07-11 15:00:00,26.11,26.18,26.03,26.1,161553.0,23.592,23.6552,23.5197,23.583,161553.0
2022-07-11 15:30:00,26.09,26.09,25.96,26.0,412895.0,23.5739,23.5739,23.4565,23.4926,412895.0
2022-07-12 09:30:00,25.23,25.44,25.03,25.18,259002.0,22.7969,22.9866,22.6161,22.7517,259002.0
2022-07-12 10:00:00,25.19,25.48,25.07,25.33,213056.0,22.7607,23.0227,22.6523,22.8872,213056.0
2022-07-12 10:30:00,25.33,25.4,25.23,25.37,237542.0,22.8872,22.9505,22.7969,22.9234,237542.0
2022-07-12 11:00:00,25.37,25.53,25.31,25.45,231203.0,22.9234,23.0679,22.8691,22.9956,231203.0
2022-07-12 11:30:00,25.46,25.51,25.41,25.5,61946.0,23.0047,23.0499,22.9595,23.0408,61946.0
2022-07-12 12:00:00,25.51,25.52,25.4,25.48,48588.0,23.0499,23.0589,22.9505,23.0227,48588.0
2022-07-12 12:30:00,25.47,25.54,25.41,25.45,43289.0,23.0137,23.077,22.9595,22.9956,43289.0
2022-07-12 13:00:00,25.46,25.55,25.41,25.52,68880.0,23.0047,23.086,22.9595,23.0589,68880.0
2022-07-12 13:30:00,25.53,25.55,25.44,25.48,58994.0,23.0679,23.086,22.9866,23.0227,58994.0
2022-07-12 14:00:00,25.49,25.55,25.46,25.54,65023.0,23.0318,23.086,23.0047,23.077,65023.0
2022-07-12 14:30:00,25.55,25.55,25.36,25.37,53304.0,23.086,23.086,22.9143,22.9234,53304.0
2022-07-12 15:00:00,25.36,25.36,25.27,25.3,68111.0,22.9143,22.9143,22.833,22.8601,68111.0
2022-07-12 15:30:00,25.3,25.46,25.25,25.43,255105.0,22.8601,23.0047,22.8149,22.9776,255105.0
2022-07-13 09:30:00,24.94,25.5,24.94,25.31,261033.0,22.5348,23.0408,22.5348,22.8691,261033.0
2022-07-13 10:00:00,25.31,25.32,24.9,25.03,110176.0,22.8691,22.8782,22.4987,22.6161,110176.0
2022-07-13 10:30:00,25.03,25.48,24.92,25.43,155982.0,22.6161,23.0227,22.5167,22.9776,155982.0
2022-07-13 11:00:00,25.44,25.57,25.3,25.3,135528.0,22.9866,23.1041,22.8601,22.8601,135528.0
2022-07-13 11:30:00,25.3,25.38,25.24,25.25,84434.0,22.8601,22.9324,22.8059,22.8149,84434.0
2022-07-13 12:00:00,25.25,25.41,25.25,25.35,43128.0,22.8149,22.9595,22.8149,22.9053,43128.0
2022-07-13 12:30:00,25.34,25.42,25.31,25.39,48313.0,22.8962,22.9685,22.8691,22.9414,48313.0
2022-07-13 13:00:00,25.39,25.45,25.31,25.35,48198.0,22.9414,22.9956,22.8691,22.9053,48198.0
2022-07-13 13:30:00,25.36,25.41,25.32,25.4,38084.0,22.9143,22.9595,22.8782,22.9505,38084.0
2022-07-13 14:00:00,25.4,25.42,25.26,25.42,56760.0,22.9505,22.9685,22.824,22.9685,56760.0
2022-07-13 14:30:00,25.43,25.46,25.33,25.38,52078.0,22.9776,23.0047,22.8872,22.9324,52078.0
2022-07-13 15:00:00,25.39,25.4,25.28,25.29,67733.0,22.9414,22.9505,22.842,22.8511,67733.0
2022-07-13 15:30:00,25.3,25.32,25.17,25.27,225669.0,22.8601,22.8782,22.7426,22.833,225669.0
2022-07-14 09:30:00,23.79,24.01,23.73,23.88,303416.0,21.4957,21.6945,21.4415,21.577,303416.0
2022-07-14 10:00:00,23.87,23.98,23.65,23.94,235049.0,21.568,21.6674,21.3692,21.6313,235049.0
2022-07-14 10:30:00,23.94,24.08,23.83,24.01,121953.0,21.6313,21.7578,21.5319,21.6945,121953.0
2022-07-14 11:00:00,24.01,24.13,23.95,24.08,82267.0,21.6945,21.8029,21.6403,21.7578,82267.0
2022-07-14 11:30:00,24.08,24.29,24.01,24.21,81940.0,21.7578,21.9475,21.6945,21.8752,81940.0
2022-07-14 12:00:00,24.22,24.3,24.1,24.11,44027.0,21.8843,21.9565,21.7758,21.7849,44027.0
2022-07-14 12:30:00,24.11,24.16,23.98,24.03,54322.0,21.7849,21.83,21.6674,21.7126,54322.0
2022-07-14 13:00:00,24.04,24.1,23.96,24.02,69861.0,21.7216,21.7758,21.6493,21.7035,69861.0
2022-07-14 13:30:00,24.02,24.03,23.93,24.0,82341.0,21.7035,21.7126,21.6222,21.6855,82341.0
2022-07-14 14:00:00,24.0,24.17,23.96,24.17,62583.0,21.6855,21.8391,21.6493,21.8391,62583.0
2022-07-14 14:30:00,24.18,24.24,24.13,24.21,54283.0,21.8481,21.9023,21.8029,21.8752,54283.0
2022-07-14 15:00:00,24.21,24.3,24.15,24.27,63810.0,21.8752,21.9565,21.821,21.9294,63810.0
2022-07-14 15:30:00,24.27,24.32,24.18,24.27,165826.0,21.9294,21.9746,21.8481,21.9294,165826.0
2022-07-15 09:30:00,24.55,24.74,24.23,24.31,264651.0,22.1824,22.3541,21.8933,21.9656,264651.0
2022-07-15 10:00:00,24.3,24.69,24.3,24.69,118791.0,21.9565,22.3089,21.9565,22.3089,118791.0
2022-07-15 10:30:00,24.69,24.72,24.57,24.68,169796.0,22.3089,22.336,22.2005,22.2999,169796.0
2022-07-15 11:00:00,24.67,24.71,24.61,24.64,199248.0,22.2909,22.327,22.2366,22.2638,199248.0
2022-07-15 11:30:00,24.65,24.72,24.63,24.64,57803.0,22.2728,22.336,22.2547,22.2638,57803.0
2022-07-15 12:00:00,24.64,24.69,24.55,24.56,44630.0,22.2638,22.3089,22.1824,22.1915,44630.0
2022-07-15 12:30:00,24.57,24.64,24.54,24.64,77045.0,22.2005,22.2638,22.1734,22.2638,77045.0
2022-07-15 13:00:00,24.64,24.74,24.64,24.71,51748.0,22.2638,22.3541,22.2638,22.327,51748.0
2022-07-15 13:30:00,24.72,24.73,24.61,24.63,50675.0,22.336,22.3451,22.2366,22.2547,50675.0
2022-07-15 14:00:00,24.63,24.73,24.6,24.71,50024.0,22.2547,22.3451,22.2276,22.327,50024.0
2022-07-15 14:30:00,24.71,24.71,24.64,24.69,81262.0,22.327,22.327,22.2638,22.3089,81262.0
2022-07-15 15:00:00,24.69,24.77,24.67,24.76,68841.0,22.3089,22.3812,22.2909,22.3722,68841.0
2022-07-15 15:30:00,24.76,24.8,24.67,24.77,177511.0,22.3722,22.4083,22.2909,22.3812,177511.0
2022-07-18 09:30:00,25.92,25.98,25.69,25.78,214882.0,23.4203,23.4745,23.2125,23.2938,214882.0
2022-07-18 10:00:00,25.78,25.89,25.7,25.81,99340.0,23.2938,23.3932,23.2215,23.3209,99340.0
2022-07-18 10:30:00,25.81,25.92,25.76,25.89,192442.0,23.3209,23.4203,23.2757,23.3932,192442.0
2022-07-18 11:00:00,25.88,25.89,25.7,25.8,486964.0,23.3842,23.3932,23.2215,23.3119,486964.0
2022-07-18 11:30:00,25.8,25.85,25.77,25.84,76150.0,23.3119,23.3571,23.2848,23.348,76150.0
2022-07-18 12:00:00,25.84,25.85,25.77,25.77,61733.0,23.348,23.3571,23.2848,23.2848,61733.0
2022-07-18 12:30:00,25.76,25.8,25.74,25.8,123221.0,23.2757,23.3119,23.2577,23.3119,123221.0
2022-07-18 13:00:00,25.79,25.94,25.79,25.93,43756.0,23.3028,23.4384,23.3028,23.4293,43756.0
2022-07-18 13:30:00,25.93,25.94,25.68,25.71,95775.0,23.4293,23.4384,23.2035,23.2306,95775.0
2022-07-18 14:00:00,25.7,25.74,25.66,25.71,252647.0,23.2215,23.2577,23.1854,23.2306,252647.0
2022-07-18 14:30:00,25.7,25.75,25.69,25.75,97758.0,23.2215,23.2667,23.2125,23.2667,97758.0
2022-07-18 15:00:00,25.74,25.87,25.65,25.67,317684.0,23.2577,23.3751,23.1763,23.1944,317684.0
2022-07-18 15:30:00,25.67,25.82,25.62,25.81,328160.0,23.1944,23.33,23.1492,23.3209,328160.0
2022-07-19 09:30:00,25.62,26.02,25.6,25.88,247482.0,23.1492,23.5107,23.1312,23.3842,247482.0
2022-07-19 10:00:00,25.88,26.12,25.83,26.05,175128.0,23.3842,23.601,23.339,23.5378,175128.0
2022-07-19 10:30:00,26.04,26.1,25.81,25.82,156615.0,23.5287,23.583,23.3209,23.33,156615.0
2022-07-19 11:00:00,25.83,26.11,25.82,26.09,188508.0,23.339,23.592,23.33,23.5739,188508.0
2022-07-19 11:30:00,26.08,26.2,26.06,26.2,58449.0,23.5649,23.6733,23.5468,23.6733,58449.0
2022-07-19 12:00:00,26.2,26.37,26.16,26.36,142066.0,23.6733,23.8269,23.6372,23.8179,142066.0
2022-07-19 12:30:00,26.37,26.53,26.36,26.49,186693.0,23.8269,23.9715,23.8179,23.9353,186693.0
2022-07-19 13:00:00,26.49,26.54,26.36,26.38,100711.0,23.9353,23.9805,23.8179,23.8359,100711.0
2022-07-19 13:30:00,26.38,26.44,26.35,26.38,83540.0,23.8359,23.8902,23.8088,23.8359,83540.0
2022-07-19 14:00:00,26.38,26.4,26.3,26.3,56322.0,23.8359,23.854,23.7637,23.7637,56322.0
2022-07-19 14:30:00,26.3,26.34,26.24,26.34,64633.0,23.7637,23.7998,23.7095,23.7998,64633.0
2022-07-19 15:00:00,26.33,26.41,26.29,26.41,57438.0,23.7908,23.8631,23.7546,23.8631,57438.0
2022-07-19 15:30:00,26.41,26.51,26.35,26.37,348388.0,23.8631,23.9534,23.8088,23.8269,348388.0
2022-07-20 09:30:00,25.87,25.94,25.61,25.87,159553.0,23.3751,23.4384,23.1402,23.3751,159553.0
2022-07-20 10:00:00,25.86,25.86,25.66,25.77,60620.0,23.3661,23.3661,23.1854,23.2848,60620.0
2022-07-20 10:30:00,25.76,25.97,25.72,25.95,93093.0,23.2757,23.4655,23.2396,23.4474,93093.0
2022-07-20 11:00:00,25.95,25.95,25.78,25.79,123755.0,23.4474,23.4474,23.2938,23.3028,123755.0
2022-07-20 11:30:00,25.77,25.87,25.7,25.86,61015.0,23.2848,23.3751,23.2215,23.3661,61015.0
2022-07-20 12:00:00,25.85,25.93,25.79,25.93,64459.0,23.3571,23.4293,23.3028,23.4293,64459.0
2022-07-20 12:30:00,25.92,25.93,25.69,25.88,96248.0,23.4203,23.4293,23.2125,23.3842,96248.0
2022-07-20 13:00:00,25.87,25.87,25.64,25.74,109981.0,23.3751,23.3751,23.1673,23.2577,109981.0
2022-07-20 13:30:00,25.75,25.81,25.59,25.63,112837.0,23.2667,23.3209,23.1221,23.1583,112837.0
2022-07-20 14:00:00,25.63,25.7,25.59,25.7,74738.0,23.1583,23.2215,23.1221,23.2215,74738.0
2022-07-20 14:30:00,25.71,25.77,25.63,25.76,306480.0,23.2306,23.2848,23.1583,23.2757,306480.0
2022-07-20 15:00:00,25.76,25.82,25.72,25.79,160977.0,23.2757,23.33,23.2396,23.3028,160977.0
2022-07-20 15:30:00,25.79,25.84,25.68,25.81,499592.0,23.3028,23.348,23.2035,23.3209,499592.0
2022-07-21 09:30:00,24.92,25.27,24.8,25.23,192471.0,22.5167,22.833,22.4083,22.7969,192471.0
2022-07-21 10:00:00,25.23,25.29,24.93,24.95,137179.0,22.7969,22.8511,22.5258,22.5439,137179.0
2022-07-21 10:30:00,24.95,25.31,24.94,25.29,153161.0,22.5439,22.8691,22.5348,22.8511,153161.0
2022-07-21 11:00:00,25.28,25.39,25.15,25.23,54505.0,22.842,22.9414,22.7246,22.7969,54505.0
2022-07-21 11:30:00,25.26,25.32,25.19,25.26,76079.0,22.824,22.8782,22.7607,22.824,76079.0
2022-07-21 12:00:00,25.25,25.27,25.11,25.24,41872.0,22.8149,22.833,22.6884,22.8059,41872.0
2022-07-21 12:30:00,25.24,25.26,25.15,25.25,47011.0,22.8059,22.824,22.7246,22.8149,47011.0
2022-07-21 13:00:00,25.25,25.25,25.13,25.14,51821.0,22.8149,22.8149,22.7065,22.7155,51821.0
2022-07-21 13:30:00,25.13,25.15,25.05,25.08,71952.0,22.7065,22.7246,22.6342,22.6613,71952.0
2022-07-21 14:00:00,25.08,25.21,25.06,25.21,70656.0,22.6613,22.7788,22.6432,22.7788,70656.0
2022-07-21 14:30:00,25.22,25.25,25.06,25.14,115268.0,22.7878,22.8149,22.6432,22.7155,115268.0
2022-07-21 15:00:00,25.14,25.29,25.14,25.26,81903.0,22.7155,22.8511,22.7155,22.824,81903.0
2022-07-21 15:30:00,25.26,25.55,25.24,25.55,283194.0,22.824,23.086,22.8059,23.086,283194.0
2022-07-22 09:30:00,25.71,25.95,25.64,25.7,224129.0,23.2306,23.4474,23.1673,23.2215,224129.0
2022-07-22 10:00:00,25.7,25.83,25.6,25.64,176604.0,23.2215,23.339,23.1312,23.1673,176604.0
2022-07-22 10:30:00,25.62,25.67,25.51,25.61,158366.0,23.1492,23.1944,23.0499,23.1402,158366.0
2022-07-22 11:00:00,25.61,25.68,25.57,25.63,99047.0,23.1402,23.2035,23.1041,23.1583,99047.0
2022-07-22 11:30:00,25.63,25.64,25.51,25.55,100027.0,23.1583,23.1673,23.0499,23.086,100027.0
2022-07-22 12:00:00,25.55,25.6,25.48,25.53,50461.0,23.086,23.1312,23.0227,23.0679,50461.0
2022-07-22 12:30:00,25.51,25.62,25.5,25.55,43596.0,23.0499,23.1492,23.0408,23.086,43596.0
2022-07-22 13:00:00,25.55,25.55,25.4,25.44,28866.0,23.086,23.086,22.9505,22.9866,28866.0
2022-07-22 13:30:00,25.43,25.45,25.35,25.38,52190.0,22.9776,22.9956,22.9053,22.9324,52190.0
2022-07-22 14:00:00,25.36,25.36,25.18,25.28,43281.0,22.9143,22.9143,22.7517,22.842,43281.0
2022-07-22 14:30:00,25.28,25.32,25.25,25.27,36714.0,22.842,22.8782,22.8149,22.833,36714.0
2022-07-22 15:00:00,25.26,25.32,25.22,25.27,38470.0,22.824,22.8782,22.7878,22.833,38470.0
2022-07-22 15:30:00,25.27,25.27,25.12,25.27,263261.0,22.833,22.833,22.6975,22.833,263261.0
2022-07-25 09:30:00,25.55,25.8,25.36,25.69,157622.0,23.086,23.3119,22.9143,23.2125,157622.0
2022-07-25 10:00:00,25.7,25.87,25.67,25.74,167950.0,23.2215,23.3751,23.1944,23.2577,167950.0
2022-07-25 10:30:00,25.74,25.77,25.6,25.72,68006.0,23.2577,23.2848,23.1312,23.2396,68006.0
2022-07-25 11:00:00,25.72,25.95,25.71,25.92,78450.0,23.2396,23.4474,23.2306,23.4203,78450.0
2022-07-25 11:30:00,25.92,25.98,25.86,25.89,68085.0,23.4203,23.4745,23.3661,23.3932,68085.0
2022-07-25 12:00:00,25.89,25.92,25.77,25.83,63344.0,23.3932,23.4203,23.2848,23.339,63344.0
2022-07-25 12:30:00,25.84,25.9,25.83,25.89,30714.0,23.348,23.4022,23.339,23.3932,30714.0
2022-07-25 13:00:00,25.88,25.95,25.87,25.92,69295.0,23.3842,23.4474,23.3751,23.4203,69295.0
2022-07-25 13:30:00,25.92,25.96,25.87,25.88,33798.0,23.4203,23.4565,23.3751,23.3842,33798.0
2022-07-25 14:00:00,25.87,25.97,25.86,25.97,72806.0,23.3751,23.4655,23.3661,23.4655,72806.0
2022-07-25 14:30:00,25.96,25.96,25.83,25.88,43672.0,23.4565,23.4565,23.339,23.3842,43672.0
2022-07-25 15:00:00,25.88,25.98,25.87,25.94,64911.0,23.3842,23.4745,23.3751,23.4384,64911.0
2022-07-25 15:30:00,25.94,26.01,25.91,25.99,159254.0,23.4384,23.5016,23.4113,23.4836,159254.0
2022-07-26 09:30:00,25.88,26.04,25.8,25.99,221199.0,23.3842,23.5287,23.3119,23.4836,221199.0
2022-07-26 10:00:00,25.99,26.0,25.77,25.87,187412.0,23.4836,23.4926,23.2848,23.3751,187412.0
2022-07-26 10:30:00,25.88,25.97,25.81,25.89,90650.0,23.3842,23.4655,23.3209,23.3932,90650.0
2022-07-26 11:00:00,25.89,25.92,25.72,25.72,134610.0,23.3932,23.4203,23.2396,23.2396,134610.0
2022-07-26 11:30:00,25.72,25.73,25.57,25.62,124554.0,23.2396,23.2486,23.1041,23.1492,124554.0
2022-07-26 12:00:00,25.6,25.62,25.5,25.57,45721.0,23.1312,23.1492,23.0408,23.1041,45721.0
2022-07-26 12:30:00,25.58,25.62,25.53,25.57,41721.0,23.1131,23.1492,23.0679,23.1041,41721.0
2022-07-26 13:00:00,25.55,25.65,25.54,25.65,40139.0,23.086,23.1763,23.077,23.1763,40139.0
2022-07-26 13:30:00,25.64,25.65,25.58,25.59,22442.0,23.1673,23.1763,23.1131,23.1221,22442.0
2022-07-26 14:00:00,25.58,25.66,25.51,25.52,41379.0,23.1131,23.1854,23.0499,23.0589,41379.0
2022-07-26 14:30:00,25.52,25.53,25.45,25.51,43289.0,23.0589,23.0679,22.9956,23.0499,43289.0
2022-07-26 15:00:00,25.51,25.54,25.44,25.54,58355.0,23.0499,23.077,22.9866,23.077,58355.0
2022-07-26 15:30:00,25.54,25.59,25.51,25.58,221771.0,23.077,23.1221,23.0499,23.1131,221771.0
2022-07-27 09:30:00,26.01,26.15,25.82,25.87,199899.0,23.5016,23.6281,23.33,23.3751,199899.0
2022-07-27 10:00:00,25.88,26.04,25.8,25.95,154165.0,23.3842,23.5287,23.3119,23.4474,154165.0
2022-07-27 10:30:00,25.95,26.36,25.95,26.34,176595.0,23.4474,23.8179,23.4474,23.7998,176595.0
2022-07-27 11:00:00,26.33,26.54,26.33,26.49,394767.0,23.7908,23.9805,23.7908,23.9353,394767.0
2022-07-27 11:30:00,26.48,26.55,26.32,26.33,178884.0,23.9263,23.9896,23.7817,23.7908,178884.0
2022-07-27 12:00:00,26.33,26.36,26.26,26.3,71174.0,23.7908,23.8179,23.7275,23.7637,71174.0
2022-07-27 12:30:00,26.29,26.38,26.25,26.28,56903.0,23.7546,23.8359,23.7185,23.7456,56903.0
2022-07-27 13:00:00,26.29,26.35,26.29,26.34,42215.0,23.7546,23.8088,23.7546,23.7998,42215.0
2022-07-27 13:30:00,26.35,26.39,26.3,26.35,92983.0,23.8088,23.845,23.7637,23.8088,92983.0
2022-07-27 14:00:00,26.36,26.4,26.28,26.36,80367.0,23.8179,23.854,23.7456,23.8179,80367.0
2022-07-27 14:30:00,26.37,26.69,26.26,26.62,136192.0,23.8269,24.1161,23.7275,24.0528,136192.0
2022-07-27 15:00:00,26.62,26.93,26.59,26.92,157939.0,24.0528,24.3329,24.0257,24.3239,157939.0
2022-07-27 15:30:00,26.92,27.19,26.89,27.14,954639.0,24.3239,24.5678,24.2968,24.5227,954639.0
2022-07-28 09:30:00,27.02,27.13,26.7,26.81,450602.0,24.4142,24.5136,24.1251,24.2245,450602.0
2022-07-28 10:00:00,26.81,26.96,26.47,26.52,210877.0,24.2245,24.36,23.9173,23.9624,210877.0
2022-07-28 10:30:00,26.53,26.78,26.49,26.69,294462.0,23.9715,24.1974,23.9353,24.1161,294462.0
2022-07-28 11:00:00,26.69,26.79,26.62,26.78,190517.0,24.1161,24.2064,24.0528,24.1974,190517.0
2022-07-28 11:30:00,26.78,26.96,26.73,26.88,120466.0,24.1974,24.36,24.1522,24.2877,120466.0
2022-07-28 12:00:00,26.88,26.98,26.84,26.98,100519.0,24.2877,24.3781,24.2516,24.3781,100519.0
2022-07-28 12:30:00,26.96,26.97,26.87,26.94,74398.0,24.36,24.369,24.2787,24.3419,74398.0
2022-07-28 13:00:00,26.94,26.94,26.81,26.87,102026.0,24.3419,24.3419,24.2245,24.2787,102026.0
2022-07-28 13:30:00,26.87,26.95,26.86,26.95,63191.0,24.2787,24.351,24.2697,24.351,63191.0
2022-07-28 14:00:00,26.94,26.94,26.79,26.81,62277.0,24.3419,24.3419,24.2064,24.2245,62277.0
2022-07-28 14:30:00,26.82,26.85,26.76,26.84,60165.0,24.2335,24.2606,24.1793,24.2516,60165.0
2022-07-28 15:00:00,26.84,26.94,26.81,26.92,85155.0,24.2516,24.3419,24.2245,24.3239,85155.0
2022-07-28 15:30:00,26.92,26.98,26.91,26.94,256748.0,24.3239,24.3781,24.3148,24.3419,256748.0
2022-07-29 09:30:00,27.36,27.6,27.28,27.48,309373.0,24.7214,24.9383,24.6492,24.8299,309373.0
2022-07-29 10:00:00,27.47,27.9,27.44,27.88,147162.0,24.8208,25.2094,24.7937,25.1913,147162.0
2022-07-29 10:30:00,27.88,28.07,27.79,27.92,188698.0,25.1913,25.363,25.11,25.2274,188698.0
2022-07-29 11:00:00,27.92,27.95,27.78,27.8,140367.0,25.2274,25.2545,25.1009,25.119,140367.0
2022-07-29 11:30:00,27.79,27.92,27.74,27.89,111346.0,25.11,25.2274,25.0648,25.2003,111346.0
2022-07-29 12:00:00,27.89,27.91,27.77,27.78,76530.0,25.2003,25.2184,25.0919,25.1009,76530.0
2022-07-29 12:30:00,27.78,27.85,27.74,27.8,49926.0,25.1009,25.1642,25.0648,25.119,49926.0
2022-07-29 13:00:00,27.81,27.82,27.76,27.8,36459.0,25.128,25.1371,25.0829,25.119,36459.0
2022-07-29 13:30:00,27.8,27.88,27.78,27.85,45936.0,25.119,25.1913,25.1009,25.1642,45936.0
2022-07-29 14:00:00,27.86,27.9,27.83,27.87,68234.0,25.1732,25.2094,25.1461,25.1823,68234.0
2022-07-29 14:30:00,27.87,28.0,27.82,27.99,139168.0,25.1823,25.2997,25.1371,25.2907,139168.0
2022-07-29 15:00:00,27.99,28.04,27.95,27.96,161282.0,25.2907,25.3359,25.2545,25.2636,161282.0
2022-07-29 15:30:00,27.96,28.09,27.96,28.06,462876.0,25.2636,25.381,25.2636,25.3539,462876.0
2022-08-01 09:30:00,27.85,27.88,27.47,27.6,414310.0,25.1642,25.1913,24.8208,24.9383,414310.0
2022-08-01 10:00:00,27.58,27.75,27.3,27.33,155930.0,24.9202,25.0738,24.6672,24.6943,155930.0
2022-08-01 10:30:00,27.32,27.5,27.32,27.42,118092.0,24.6853,24.8479,24.6853,24.7757,118092.0
2022-08-01 11:00:00,27.43,27.5,27.22,27.3,115568.0,24.7847,24.8479,24.5949,24.6672,115568.0
2022-08-01 11:30:00,27.29,27.38,27.22,27.32,65020.0,24.6582,24.7395,24.5949,24.6853,65020.0
2022-08-01 12:00:00,27.31,27.49,27.31,27.41,30251.0,24.6763,24.8389,24.6763,24.7666,30251.0
2022-08-01 12:30:00,27.41,27.41,27.28,27.35,57253.0,24.7666,24.7666,24.6492,24.7124,57253.0
2022-08-01 13:00:00,27.35,27.35,27.08,27.09,189045.0,24.7124,24.7124,24.4684,24.4775,189045.0
2022-08-01 13:30:00,27.1,27.22,27.1,27.18,204951.0,24.4865,24.5949,24.4865,24.5588,204951.0
2022-08-01 14:00:00,27.19,27.36,27.14,27.35,60271.0,24.5678,24.7214,24.5227,24.7124,60271.0
2022-08-01 14:30:00,27.34,27.42,27.2,27.38,87265.0,24.7034,24.7757,24.5769,24.7395,87265.0
2022-08-01 15:00:00,27.38,27.43,27.27,27.28,157329.0,24.7395,24.7847,24.6401,24.6492,157329.0
2022-08-01 15:30:00,27.27,27.31,27.17,27.26,366726.0,24.6401,24.6763,24.5498,24.6311,366726.0
2022-08-02 09:30:00,27.18,27.24,26.93,26.98,131962.0,24.5588,24.613,24.3329,24.3781,131962.0
2022-08-02 10:00:00,26.98,27.03,26.78,27.01,119100.0,24.3781,24.4233,24.1974,24.4052,119100.0
2022-08-02 10:30:00,27.03,27.18,26.94,27.05,133821.0,24.4233,24.5588,24.3419,24.4413,133821.0
2022-08-02 11:00:00,27.06,27.17,27.02,27.16,52601.0,24.4504,24.5498,24.4142,24.5407,52601.0
2022-08-02 11:30:00,27.16,27.31,27.11,27.3,73138.0,24.5407,24.6763,24.4955,24.6672,73138.0
2022-08-02 12:00:00,27.3,27.4,27.28,27.39,69967.0,24.6672,24.7576,24.6492,24.7485,69967.0
2022-08-02 12:30:00,27.39,27.43,27.29,27.34,59839.0,24.7485,24.7847,24.6582,24.7034,59839.0
2022-08-02 13:00:00,27.35,27.43,27.31,27.34,52356.0,24.7124,24.7847,24.6763,24.7034,52356.0
2022-08-02 13:30:00,27.33,27.33,27.17,27.24,74515.0,24.6943,24.6943,24.5498,24.613,74515.0
2022-08-02 14:00:00,27.23,27.28,27.17,27.28,72374.0,24.604,24.6492,24.5498,24.6492,72374.0
2022-08-02 14:30:00,27.27,27.34,27.26,27.29,69583.0,24.6401,24.7034,24.6311,24.6582,69583.0
2022-08-02 15:00:00,27.28,27.32,27.19,27.24,151796.0,24.6492,24.6853,24.5678,24.613,151796.0
2022-08-02 15:30:00,27.25,27.29,27.02,27.03,376432.0,24.622,24.6582,24.4142,24.4233,376432.0
2022-08-03 09:30:00,27.54,27.54,27.19,27.25,200308.0,24.8841,24.8841,24.5678,24.622,200308.0
2022-08-03 10:00:00,27.25,27.25,26.94,27.1,123020.0,24.622,24.622,24.3419,24.4865,123020.0
2022-08-03 10:30:00,27.09,27.12,26.61,26.61,257129.0,24.4775,24.5046,24.0438,24.0438,257129.0
2022-08-03 11:00:00,26.6,26.66,26.5,26.64,125097.0,24.0347,24.0889,23.9444,24.0709,125097.0
2022-08-03 11:30:00,26.63,26.82,26.58,26.66,197253.0,24.0618,24.2335,24.0167,24.0889,197253.0
2022-08-03 12:00:00,26.65,26.72,26.58,26.68,70181.0,24.0799,24.1432,24.0167,24.107,70181.0
2022-08-03 12:30:00,26.67,26.73,26.62,26.66,51224.0,24.098,24.1522,24.0528,24.0889,51224.0
2022-08-03 13:00:00,26.66,26.66,26.45,26.61,85918.0,24.0889,24.0889,23.8992,24.0438,85918.0
2022-08-03 13:30:00,26.61,26.87,26.57,26.75,135361.0,24.0438,24.2787,24.0076,24.1703,135361.0
2022-08-03 14:00:00,26.75,26.79,26.67,26.68,53155.0,24.1703,24.2064,24.098,24.107,53155.0
2022-08-03 14:30:00,26.68,26.69,26.55,26.63,48356.0,24.107,24.1161,23.9896,24.0618,48356.0
2022-08-03 15:00:00,26.62,26.7,26.6,26.66,108960.0,24.0528,24.1251,24.0347,24.0889,108960.0
2022-08-03 15:30:00,26.67,26.76,26.6,26.62,317636.0,24.098,24.1793,24.0347,24.0528,317636.0
2022-08-04 09:30:00,26.03,26.8,25.83,26.35,703506.0,23.5197,24.2154,23.339,23.8088,703506.0
2022-08-04 10:00:00,26.35,26.42,26.13,26.29,250865.0,23.8088,23.8721,23.6101,23.7546,250865.0
2022-08-04 10:30:00,26.3,26.36,25.99,26.0,239120.0,23.7637,23.8179,23.4836,23.4926,239120.0
2022-08-04 11:00:00,25.98,26.03,25.78,25.8,263102.0,23.4745,23.5197,23.2938,23.3119,263102.0
2022-08-04 11:30:00,25.78,25.82,25.56,25.69,204046.0,23.2938,23.33,23.095,23.2125,204046.0
2022-08-04 12:00:00,25.68,25.74,25.63,25.74,83249.0,23.2035,23.2577,23.1583,23.2577,83249.0
2022-08-04 12:30:00,25.74,25.9,25.64,25.9,160497.0,23.2577,23.4022,23.1673,23.4022,160497.0
2022-08-04 13:00:00,25.89,26.02,25.61,25.64,296669.0,23.3932,23.5107,23.1402,23.1673,296669.0
2022-08-04 13:30:00,25.64,25.9,25.58,25.83,132316.0,23.1673,23.4022,23.1131,23.339,132316.0
2022-08-04 14:00:00,25.83,25.9,25.79,25.85,88744.0,23.339,23.4022,23.3028,23.3571,88744.0
2022-08-04 14:30:00,25.85,25.88,25.79,25.79,75587.0,23.3571,23.3842,23.3028,23.3028,75587.0
2022-08-04 15:00:00,25.79,25.8,25.64,25.69,137536.0,23.3028,23.3119,23.1673,23.2125,137536.0
2022-08-04 15:30:00,25.69,25.71,25.34,25.41,605724.0,23.2125,23.2306,22.8962,22.9595,605724.0
2022-08-05 09:30:00,24.95,25.53,24.87,25.52,325816.0,22.5439,23.0679,22.4716,23.0589,325816.0
2022-08-05 10:00:00,25.52,25.66,25.49,25.55,154790.0,23.0589,23.1854,23.0318,23.086,154790.0
2022-08-05 10:30:00,25.55,25.75,25.47,25.75,187875.0,23.086,23.2667,23.0137,23.2667,187875.0
2022-08-05 11:00:00,25.74,25.74,25.4,25.4,98695.0,23.2577,23.2577,22.9505,22.9505,98695.0
2022-08-05 11:30:00,25.4,25.54,25.38,25.53,109340.0,22.9505,23.077,22.9324,23.0679,109340.0
2022-08-05 12:00:00,25.53,25.58,25.39,25.45,66424.0,23.0679,23.1131,22.9414,22.9956,66424.0
2022-08-05 12:30:00,25.46,25.65,25.42,25.62,51395.0,23.0047,23.1763,22.9685,23.1492,51395.0
2022-08-05 13:00:00,25.62,25.72,25.6,25.64,73870.0,23.1492,23.2396,23.1312,23.1673,73870.0
2022-08-05 13:30:00,25.64,25.67,25.61,25.63,44566.0,23.1673,23.1944,23.1402,23.1583,44566.0
2022-08-05 14:00:00,25.62,25.64,25.53,25.53,85192.0,23.1492,23.1673,23.0679,23.0679,85192.0
2022-08-05 14:30:00,25.54,25.6,25.48,25.5,54773.0,23.077,23.1312,23.0227,23.0408,54773.0
2022-08-05 15:00:00,25.5,25.53,25.47,25.53,58295.0,23.0408,23.0679,23.0137,23.0679,58295.0
2022-08-05 15:30:00,25.53,25.56,25.45,25.5,307113.0,23.0679,23.095,22.9956,23.0408,307113.0
2022-08-08 09:30:00,26.44,26.57,26.3,26.38,256219.0,23.8902,24.0076,23.7637,23.8359,256219.0
2022-08-08 10:00:00,26.4,26.43,26.16,26.2,165077.0,23.854,23.8811,23.6372,23.6733,165077.0
2022-08-08 10:30:00,26.19,26.24,26.03,26.23,95416.0,23.6643,23.7095,23.5197,23.7004,95416.0
2022-08-08 11:00:00,26.23,26.26,26.09,26.17,161662.0,23.7004,23.7275,23.5739,23.6462,161662.0
2022-08-08 11:30:00,26.17,26.3,26.05,26.2,113287.0,23.6462,23.7637,23.5378,23.6733,113287.0
2022-08-08 12:00:00,26.2,26.22,26.07,26.1,58282.0,23.6733,23.6914,23.5558,23.583,58282.0
2022-08-08 12:30:00,26.1,26.14,26.04,26.13,40042.0,23.583,23.6191,23.5287,23.6101,40042.0
2022-08-08 13:00:00,26.12,26.19,26.07,26.08,96183.0,23.601,23.6643,23.5558,23.5649,96183.0
2022-08-08 13:30:00,26.08,26.19,26.08,26.18,73508.0,23.5649,23.6643,23.5649,23.6552,73508.0
2022-08-08 14:00:00,26.18,26.22,26.11,26.21,58174.0,23.6552,23.6914,23.592,23.6823,58174.0
2022-08-08 14:30:00,26.21,26.25,26.12,26.19,68381.0,23.6823,23.7185,23.601,23.6643,68381.0
2022-08-08 15:00:00,26.19,26.27,26.17,26.19,99766.0,23.6643,23.7366,23.6462,23.6643,99766.0
2022-08-08 15:30:00,26.18,26.21,26.11,26.12,263494.0,23.6552,23.6823,23.592,23.601,263494.0
2022-08-09 09:30:00,26.6,26.7,26.48,26.61,177094.0,24.0347,24.1251,23.9263,24.0438,177094.0
2022-08-09 10:00:00,26.6,26.82,26.52,26.76,158254.0,24.0347,24.2335,23.9624,24.1793,158254.0
2022-08-09 10:30:00,26.76,26.76,26.57,26.57,88029.0,24.1793,24.1793,24.0076,24.0076,88029.0
2022-08-09 11:00:00,26.58,26.64,26.51,26.53,96958.0,24.0167,24.0709,23.9534,23.9715,96958.0
2022-08-09 11:30:00,26.54,26.56,26.31,26.33,134542.0,23.9805,23.9986,23.7727,23.7908,134542.0
2022-08-09 12:00:00,26.34,26.45,26.3,26.41,51138.0,23.7998,23.8992,23.7637,23.8631,51138.0
2022-08-09 12:30:00,26.42,26.44,26.35,26.38,59280.0,23.8721,23.8902,23.8088,23.8359,59280.0
2022-08-09 13:00:00,26.38,26.5,26.38,26.46,34085.0,23.8359,23.9444,23.8359,23.9082,34085.0
2022-08-09 13:30:00,26.46,26.5,26.36,26.39,35596.0,23.9082,23.9444,23.8179,23.845,35596.0
2022-08-09 14:00:00,26.4,26.43,26.26,26.26,52948.0,23.854,23.8811,23.7275,23.7275,52948.0
2022-08-09 14:30:00,26.25,26.29,26.2,26.25,62002.0,23.7185,23.7546,23.6733,23.7185,62002.0
2022-08-09 15:00:00,26.25,26.3,26.21,26.3,51591.0,23.7185,23.7637,23.6823,23.7637,51591.0
2022-08-09 15:30:00,26.3,26.37,26.24,26.35,246076.0,23.7637,23.8269,23.7095,23.8088,246076.0
2022-08-10 09:30:00,26.43,26.52,26.2,26.24,150509.0,23.8811,23.9624,23.6733,23.7095,150509.0
2022-08-10 10:00:00,26.23,26.28,26.05,26.25,281583.0,23.7004,23.7456,23.5378,23.7185,281583.0
2022-08-10 10:30:00,26.25,26.48,26.23,26.48,153499.0,23.7185,23.9263,23.7004,23.9263,153499.0
2022-08-10 11:00:00,26.5,26.58,26.41,26.58,73693.0,23.9444,24.0167,23.8631,24.0167,73693.0
2022-08-10 11:30:00,26.58,26.6,26.44,26.49,95996.0,24.0167,24.0347,23.8902,23.9353,95996.0
2022-08-10 12:00:00,26.5,26.56,26.46,26.52,34396.0,23.9444,23.9986,23.9082,23.9624,34396.0
2022-08-10 12:30:00,26.54,26.6,26.5,26.58,41116.0,23.9805,24.0347,23.9444,24.0167,41116.0
2022-08-10 13:00:00,26.58,26.65,26.57,26.59,34862.0,24.0167,24.0799,24.0076,24.0257,34862.0
2022-08-10 13:30:00,26.59,26.68,26.58,26.64,32677.0,24.0257,24.107,24.0167,24.0709,32677.0
2022-08-10 14:00:00,26.65,26.67,26.53,26.54,27072.0,24.0799,24.098,23.9715,23.9805,27072.0
2022-08-10 14:30:00,26.54,26.57,26.49,26.5,47355.0,23.9805,24.0076,23.9353,23.9444,47355.0
2022-08-10 15:00:00,26.5,26.57,26.49,26.55,41842.0,23.9444,24.0076,23.9353,23.9896,41842.0
2022-08-10 15:30:00,26.55,26.63,26.52,26.62,204208.0,23.9896,24.0618,23.9624,24.0528,204208.0
2022-08-11 09:30:00,27.08,27.32,27.04,27.23,150827.0,24.4684,24.6853,24.4323,24.604,150827.0
2022-08-11 10:00:00,27.23,27.26,27.04,27.06,82664.0,24.604,24.6311,24.4323,24.4504,82664.0
2022-08-11 10:30:00,27.04,27.27,27.04,27.23,109314.0,24.4323,24.6401,24.4323,24.604,109314.0
2022-08-11 11:00:00,27.24,27.28,27.09,27.12,63029.0,24.613,24.6492,24.4775,24.5046,63029.0
2022-08-11 11:30:00,27.11,27.16,27.07,27.12,45063.0,24.4955,24.5407,24.4594,24.5046,45063.0
2022-08-11 12:00:00,27.12,27.16,27.05,27.14,32079.0,24.5046,24.5407,24.4413,24.5227,32079.0
2022-08-11 12:30:00,27.14,27.22,27.11,27.21,40293.0,24.5227,24.5949,24.4955,24.5859,40293.0
2022-08-11 13:00:00,27.22,27.26,27.18,27.23,39451.0,24.5949,24.6311,24.5588,24.604,39451.0
2022-08-11 13:30:00,27.23,27.24,27.19,27.23,40824.0,24.604,24.613,24.5678,24.604,40824.0
2022-08-11 14:00:00,27.24,27.24,27.16,27.2,45058.0,24.613,24.613,24.5407,24.5769,45058.0
2022-08-11 14:30:00,27.19,27.19,27.02,27.05,71977.0,24.5678,24.5678,24.4142,24.4413,71977.0
2022-08-11 15:00:00,27.06,27.12,27.03,27.1,85040.0,24.4504,24.5046,24.4233,24.4865,85040.0
2022-08-11 15:30:00,27.09,27.14,27.02,27.07,283391.0,24.4775,24.5227,24.4142,24.4594,283391.0
2022-08-12 09:30:00,27.11,27.12,26.92,27.02,144673.0,24.4955,24.5046,24.3239,24.4142,144673.0
2022-08-12 10:00:00,27.0,27.01,26.83,26.88,138500.0,24.3962,24.4052,24.2426,24.2877,138500.0
2022-08-12 10:30:00,26.87,26.9,26.8,26.84,72480.0,24.2787,24.3058,24.2154,24.2516,72480.0
2022-08-12 11:00:00,26.84,26.99,26.83,26.89,72486.0,24.2516,24.3871,24.2426,24.2968,72486.0
2022-08-12 11:30:00,26.89,27.01,26.87,26.98,61493.0,24.2968,24.4052,24.2787,24.3781,61493.0
2022-08-12 12:00:00,26.97,27.08,26.96,27.07,47605.0,24.369,24.4684,24.36,24.4594,47605.0
2022-08-12 12:30:00,27.09,27.16,27.01,27.15,41564.0,24.4775,24.5407,24.4052,24.5317,41564.0
2022-08-12 13:00:00,27.15,27.17,27.05,27.12,24345.0,24.5317,24.5498,24.4413,24.5046,24345.0
2022-08-12 13:30:00,27.11,27.14,27.1,27.13,24425.0,24.4955,24.5227,24.4865,24.5136,24425.0
2022-08-12 14:00:00,27.14,27.3,27.13,27.27,94266.0,24.5227,24.6672,24.5136,24.6401,94266.0
2022-08-12 14:30:00,27.27,27.28,27.16,27.22,52025.0,24.6401,24.6492,24.5407,24.5949,52025.0
2022-08-12 15:00:00,27.22,27.28,27.19,27.28,23712.0,24.5949,24.6492,24.5678,24.6492,23712.0
2022-08-12 15:30:00,27.28,27.38,27.26,27.38,146658.0,24.6492,24.7395,24.6311,24.7395,146658.0
2022-08-15 09:30:00,26.61,26.68,25.99,26.13,134732.0,24.0438,24.107,23.4836,23.6101,134732.0
2022-08-15 10:00:00,26.13,26.16,25.96,26.08,100994.0,23.6101,23.6372,23.4565,23.5649,100994.0
2022-08-15 10:30:00,26.08,26.36,26.08,26.29,61655.0,23.5649,23.8179,23.5649,23.7546,61655.0
2022-08-15 11:00:00,26.3,26.42,26.29,26.37,38902.0,23.7637,23.8721,23.7546,23.8269,38902.0
2022-08-15 11:30:00,26.37,26.57,26.33,26.55,37898.0,23.8269,24.0076,23.7908,23.9896,37898.0
2022-08-15 12:00:00,26.55,26.62,26.52,26.55,34584.0,23.9896,24.0528,23.9624,23.9896,34584.0
2022-08-15 12:30:00,26.55,26.56,26.46,26.49,59193.0,23.9896,23.9986,23.9082,23.9353,59193.0
2022-08-15 13:00:00,26.49,26.56,26.4,26.45,56775.0,23.9353,23.9986,23.854,23.8992,56775.0
2022-08-15 13:30:00,26.45,26.48,26.43,26.45,33879.0,23.8992,23.9263,23.8811,23.8992,33879.0
2022-08-15 14:00:00,26.45,26.46,26.33,26.42,35333.0,23.8992,23.9082,23.7908,23.8721,35333.0
2022-08-15 14:30:00,26.42,26.49,26.41,26.44,40800.0,23.8721,23.9353,23.8631,23.8902,40800.0
2022-08-15 15:00:00,26.45,26.61,26.43,26.61,49080.0,23.8992,24.0438,23.8811,24.0438,49080.0
2022-08-15 15:30:00,26.6,26.61,26.53,26.55,186408.0,24.0347,24.0438,23.9715,23.9896,186408.0
2022-08-16 09:30:00,26.76,26.86,26.64,26.71,208387.0,24.1793,24.2697,24.0709,24.1341,208387.0
2022-08-16 10:00:00,26.72,26.74,26.6,26.7,97746.0,24.1432,24.1612,24.0347,24.1251,97746.0
2022-08-16 10:30:00,26.7,26.7,26.38,26.38,55480.0,24.1251,24.1251,23.8359,23.8359,55480.0
2022-08-16 11:00:00,26.39,26.4,26.22,26.25,102613.0,23.845,23.854,23.6914,23.7185,102613.0
2022-08-16 11:30:00,26.24,26.28,26.16,26.22,79440.0,23.7095,23.7456,23.6372,23.6914,79440.0
2022-08-16 12:00:00,26.22,26.37,26.2,26.35,57564.0,23.6914,23.8269,23.6733,23.8088,57564.0
2022-08-16 12:30:00,26.34,26.36,26.21,26.22,33999.0,23.7998,23.8179,23.6823,23.6914,33999.0
2022-08-16 13:00:00,26.23,26.23,26.09,26.11,42281.0,23.7004,23.7004,23.5739,23.592,42281.0
2022-08-16 13:30:00,26.1,26.17,26.09,26.15,84445.0,23.583,23.6462,23.5739,23.6281,84445.0
2022-08-16 14:00:00,26.14,26.16,26.09,26.15,49103.0,23.6191,23.6372,23.5739,23.6281,49103.0
2022-08-16 14:30:00,26.15,26.17,25.97,26.05,93511.0,23.6281,23.6462,23.4655,23.5378,93511.0
2022-08-16 15:00:00,26.05,26.12,26.0,26.08,59952.0,23.5378,23.601,23.4926,23.5649,59952.0
2022-08-16 15:30:00,26.09,26.16,26.06,26.12,280124.0,23.5739,23.6372,23.5468,23.601,280124.0
2022-08-17 09:30:00,25.57,25.75,25.5,25.58,150941.0,23.1041,23.2667,23.0408,23.1131,150941.0
2022-08-17 10:00:00,25.55,25.91,25.53,25.83,127529.0,23.086,23.4113,23.0679,23.339,127529.0
2022-08-17 10:30:00,25.83,26.09,25.83,25.98,180102.0,23.339,23.5739,23.339,23.4745,180102.0
2022-08-17 11:00:00,25.97,26.0,25.83,25.89,115945.0,23.4655,23.4926,23.339,23.3932,115945.0
2022-08-17 11:30:00,25.9,25.94,25.73,25.79,108845.0,23.4022,23.4384,23.2486,23.3028,108845.0
2022-08-17 12:00:00,25.79,25.87,25.77,25.87,43204.0,23.3028,23.3751,23.2848,23.3751,43204.0
2022-08-17 12:30:00,25.86,25.87,25.81,25.82,25848.0,23.3661,23.3751,23.3209,23.33,25848.0
2022-08-17 13:00:00,25.81,25.93,25.8,25.9,43476.0,23.3209,23.4293,23.3119,23.4022,43476.0
2022-08-17 13:30:00,25.89,25.93,25.88,25.91,30519.0,23.3932,23.4293,23.3842,23.4113,30519.0
2022-08-17 14:00:00,25.91,26.07,25.91,26.07,101086.0,23.4113,23.5558,23.4113,23.5558,101086.0
2022-08-17 14:30:00,26.07,26.18,26.03,26.06,55357.0,23.5558,23.6552,23.5197,23.5468,55357.0
2022-08-17 15:00:00,26.05,26.06,25.96,26.05,69868.0,23.5378,23.5468,23.4565,23.5378,69868.0
2022-08-17 15:30:00,26.05,26.09,25.96,26.02,230028.0,23.5378,23.5739,23.4565,23.5107,230028.0
2022-08-18 09:30:00,26.95,27.05,26.83,26.93,188850.0,24.351,24.4413,24.2426,24.3329,188850.0
2022-08-18 10:00:00,26.94,26.94,26.77,26.91,77597.0,24.3419,24.3419,24.1883,24.3148,77597.0
2022-08-18 10:30:00,26.91,26.99,26.86,26.95,63572.0,24.3148,24.3871,24.2697,24.351,63572.0
2022-08-18 11:00:00,26.96,26.96,26.83,26.87,67009.0,24.36,24.36,24.2426,24.2787,67009.0
2022-08-18 11:30:00,26.86,26.99,26.84,26.91,63702.0,24.2697,24.3871,24.2516,24.3148,63702.0
2022-08-18 12:00:00,26.91,26.92,26.78,26.81,36982.0,24.3148,24.3239,24.1974,24.2245,36982.0
2022-08-18 12:30:00,26.81,26.82,26.75,26.76,38214.0,24.2245,24.2335,24.1703,24.1793,38214.0
2022-08-18 13:00:00,26.76,26.83,26.75,26.79,25570.0,24.1793,24.2426,24.1703,24.2064,25570.0
2022-08-18 13:30:00,26.78,26.85,26.77,26.8,36252.0,24.1974,24.2606,24.1883,24.2154,36252.0
2022-08-18 14:00:00,26.8,26.84,26.72,26.72,24955.0,24.2154,24.2516,24.1432,24.1432,24955.0
2022-08-18 14:30:00,26.72,26.8,26.71,26.78,38539.0,24.1432,24.2154,24.1341,24.1974,38539.0
2022-08-18 15:00:00,26.78,26.85,26.76,26.85,35056.0,24.1974,24.2606,24.1793,24.2606,35056.0
2022-08-18 15:30:00,26.85,26.98,26.84,26.92,216639.0,24.2606,24.3781,24.2516,24.3239,216639.0
2022-08-19 09:30:00,26.12,26.27,26.05,26.09,140372.0,23.601,23.7366,23.5378,23.5739,140372.0
2022-08-19 10:00:00,26.07,26.2,26.0,26.11,107811.0,23.5558,23.6733,23.4926,23.592,107811.0
2022-08-19 10:30:00,26.11,26.2,26.07,26.08,48344.0,23.592,23.6733,23.5558,23.5649,48344.0
2022-08-19 11:00:00,26.08,26.08,25.95,26.06,61954.0,23.5649,23.5649,23.4474,23.5468,61954.0
2022-08-19 11:30:00,26.06,26.22,26.01,26.17,83176.0,23.5468,23.6914,23.5016,23.6462,83176.0
2022-08-19 12:00:00,26.17,26.17,26.02,26.04,37665.0,23.6462,23.6462,23.5107,23.5287,37665.0
2022-08-19 12:30:00,26.05,26.11,26.03,26.11,28142.0,23.5378,23.592,23.5197,23.592,28142.0
2022-08-19 13:00:00,26.12,26.13,26.03,26.07,70531.0,23.601,23.6101,23.5197,23.5558,70531.0
2022-08-19 13:30:00,26.07,26.08,25.96,26.0,51645.0,23.5558,23.5649,23.4565,23.4926,51645.0
2022-08-19 14:00:00,25.99,26.05,25.94,26.03,64406.0,23.4836,23.5378,23.4384,23.5197,64406.0
2022-08-19 14:30:00,26.03,26.03,25.92,25.95,35367.0,23.5197,23.5197,23.4203,23.4474,35367.0
2022-08-19 15:00:00,25.95,25.98,25.91,25.92,56282.0,23.4474,23.4745,23.4113,23.4203,56282.0
2022-08-19 15:30:00,25.92,25.92,25.83,25.85,208386.0,23.4203,23.4203,23.339,23.3571,208386.0
2022-08-22 09:30:00,25.49,25.52,25.11,25.17,349824.0,23.0318,23.0589,22.6884,22.7426,349824.0
2022-08-22 10:00:00,25.16,25.2,25.08,25.11,164223.0,22.7336,22.7697,22.6613,22.6884,164223.0
2022-08-22 10:30:00,25.11,25.28,25.09,25.2,157727.0,22.6884,22.842,22.6704,22.7697,157727.0
2022-08-22 11:00:00,25.21,25.46,25.19,25.45,154763.0,22.7788,23.0047,22.7607,22.9956,154763.0
2022-08-22 11:30:00,25.44,25.67,25.41,25.54,86323.0,22.9866,23.1944,22.9595,23.077,86323.0
2022-08-22 12:00:00,25.56,25.71,25.55,25.62,32531.0,23.095,23.2306,23.086,23.1492,32531.0
2022-08-22 12:30:00,25.63,25.79,25.63,25.76,45603.0,23.1583,23.3028,23.1583,23.2757,45603.0
2022-08-22 13:00:00,25.76,25.76,25.62,25.63,34543.0,23.2757,23.2757,23.1492,23.1583,34543.0
2022-08-22 13:30:00,25.63,25.65,25.52,25.56,64992.0,23.1583,23.1763,23.0589,23.095,64992.0
2022-08-22 14:00:00,25.57,25.65,25.55,25.6,52248.0,23.1041,23.1763,23.086,23.1312,52248.0
2022-08-22 14:30:00,25.6,25.68,25.59,25.64,43795.0,23.1312,23.2035,23.1221,23.1673,43795.0
2022-08-22 15:00:00,25.63,25.76,25.61,25.72,143658.0,23.1583,23.2757,23.1402,23.2396,143658.0
2022-08-22 15:30:00,25.73,25.81,25.7,25.8,285713.0,23.2486,23.3209,23.2215,23.3119,285713.0
2022-08-23 09:30:00,26.98,27.63,26.95,27.57,257022.0,24.3781,24.9654,24.351,24.9112,257022.0
2022-08-23 10:00:00,27.6,27.72,27.52,27.58,135058.0,24.9383,25.0467,24.866,24.9202,135058.0
2022-08-23 10:30:00,27.58,27.79,27.56,27.78,164368.0,24.9202,25.11,24.9022,25.1009,164368.0
2022-08-23 11:00:00,27.77,27.87,27.64,27.81,109811.0,25.0919,25.1823,24.9744,25.128,109811.0
2022-08-23 11:30:00,27.81,27.9,27.74,27.8,136280.0,25.128,25.2094,25.0648,25.119,136280.0
2022-08-23 12:00:00,27.8,27.83,27.72,27.74,61385.0,25.119,25.1461,25.0467,25.0648,61385.0
2022-08-23 12:30:00,27.74,27.86,27.66,27.84,71683.0,25.0648,25.1732,24.9925,25.1551,71683.0
2022-08-23 13:00:00,27.84,27.86,27.67,27.74,79363.0,25.1551,25.1732,25.0015,25.0648,79363.0
2022-08-23 13:30:00,27.73,27.78,27.57,27.58,170079.0,25.0558,25.1009,24.9112,24.9202,170079.0
2022-08-23 14:00:00,27.59,27.61,27.45,27.55,105301.0,24.9293,24.9473,24.8028,24.8931,105301.0
2022-08-23 14:30:00,27.56,27.58,27.48,27.54,57556.0,24.9022,24.9202,24.8299,24.8841,57556.0
2022-08-23 15:00:00,27.54,27.61,27.52,27.59,73888.0,24.8841,24.9473,24.866,24.9293,73888.0
2022-08-23 15:30:00,27.59,27.61,27.52,27.54,232970.0,24.9293,24.9473,24.866,24.8841,232970.0
2022-08-24 09:30:00,27.47,27.75,27.3,27.69,201954.0,24.8208,25.0738,24.6672,25.0196,201954.0
2022-08-24 10:00:00,27.68,27.76,27.6,27.67,83447.0,25.0106,25.0829,24.9383,25.0015,83447.0
2022-08-24 10:30:00,27.67,27.84,27.54,27.78,101853.0,25.0015,25.1551,24.8841,25.1009,101853.0
2022-08-24 11:00:00,27.79,27.88,27.61,27.61,63428.0,25.11,25.1913,24.9473,24.9473,63428.0
2022-08-24 11:30:00,27.62,27.64,27.4,27.51,50184.0,24.9564,24.9744,24.7576,24.857,50184.0
2022-08-24 12:00:00,27.5,27.61,27.42,27.59,52863.0,24.8479,24.9473,24.7757,24.9293,52863.0
2022-08-24 12:30:00,27.59,27.59,27.42,27.49,38025.0,24.9293,24.9293,24.7757,24.8389,38025.0
2022-08-24 13:00:00,27.5,27.62,27.5,27.56,38985.0,24.8479,24.9564,24.8479,24.9022,38985.0
2022-08-24 13:30:00,27.55,27.65,27.53,27.65,71569.0,24.8931,24.9835,24.875,24.9835,71569.0
2022-08-24 14:00:00,27.66,27.73,27.64,27.72,62824.0,24.9925,25.0558,24.9744,25.0467,62824.0
2022-08-24 14:30:00,27.71,27.78,27.67,27.75,63035.0,25.0377,25.1009,25.0015,25.0738,63035.0
2022-08-24 15:00:00,27.74,27.87,27.74,27.83,61796.0,25.0648,25.1823,25.0648,25.1461,61796.0
2022-08-24 15:30:00,27.83,27.95,27.82,27.89,276720.0,25.1461,25.2545,25.1371,25.2003,276720.0
2022-08-25 09:30:00,28.15,28.26,28.1,28.19,134940.0,25.4353,25.5346,25.3901,25.4714,134940.0
2022-08-25 10:00:00,28.22,28.29,27.95,28.07,98056.0,25.4985,25.5618,25.2545,25.363,98056.0
2022-08-25 10:30:00,28.07,28.16,28.03,28.15,86768.0,25.363,25.4443,25.3268,25.4353,86768.0
2022-08-25 11:00:00,28.15,28.16,27.96,28.05,151140.0,25.4353,25.4443,25.2636,25.3449,151140.0
2022-08-25 11:30:00,28.04,28.24,28.04,28.22,118386.0,25.3359,25.5166,25.3359,25.4985,118386.0
2022-08-25 12:00:00,28.21,28.27,28.19,28.27,49258.0,25.4895,25.5437,25.4714,25.5437,49258.0
2022-08-25 12:30:00,28.27,28.34,28.17,28.21,101143.0,25.5437,25.6069,25.4533,25.4895,101143.0
2022-08-25 13:00:00,28.21,28.28,28.17,28.21,105646.0,25.4895,25.5527,25.4533,25.4895,105646.0
2022-08-25 13:30:00,28.21,28.23,28.14,28.16,61391.0,25.4895,25.5075,25.4262,25.4443,61391.0
2022-08-25 14:00:00,28.15,28.2,28.05,28.05,75792.0,25.4353,25.4804,25.3449,25.3449,75792.0
2022-08-25 14:30:00,28.05,28.08,28.0,28.06,70601.0,25.3449,25.372,25.2997,25.3539,70601.0
2022-08-25 15:00:00,28.05,28.1,28.01,28.05,49203.0,25.3449,25.3901,25.3088,25.3449,49203.0
2022-08-25 15:30:00,28.05,28.23,28.02,28.23,176930.0,25.3449,25.5075,25.3178,25.5075,176930.0
2022-08-26 09:30:00,28.16,28.36,28.1,28.32,127139.0,25.4443,25.625,25.3901,25.5889,127139.0
2022-08-26 10:00:00,28.32,28.49,28.02,28.21,123283.0,25.5889,25.7425,25.3178,25.4895,123283.0
2022-08-26 10:30:00,28.21,28.21,27.95,28.0,91419.0,25.4895,25.4895,25.2545,25.2997,91419.0
2022-08-26 11:00:00,28.0,28.01,27.77,27.8,127073.0,25.2997,25.3088,25.0919,25.119,127073.0
2022-08-26 11:30:00,27.8,27.93,27.76,27.92,68052.0,25.119,25.2365,25.0829,25.2274,68052.0
2022-08-26 12:00:00,27.92,27.92,27.78,27.79,31275.0,25.2274,25.2274,25.1009,25.11,31275.0
2022-08-26 12:30:00,27.79,27.85,27.75,27.83,31584.0,25.11,25.1642,25.0738,25.1461,31584.0
2022-08-26 13:00:00,27.82,27.91,27.8,27.9,19545.0,25.1371,25.2184,25.119,25.2094,19545.0
2022-08-26 13:30:00,27.89,27.93,27.81,27.86,39499.0,25.2003,25.2365,25.128,25.1732,39499.0
2022-08-26 14:00:00,27.86,27.9,27.8,27.88,53327.0,25.1732,25.2094,25.119,25.1913,53327.0
2022-08-26 14:30:00,27.87,27.93,27.86,27.87,74897.0,25.1823,25.2365,25.1732,25.1823,74897.0
2022-08-26 15:00:00,27.87,27.89,27.77,27.84,28992.0,25.1823,25.2003,25.0919,25.1551,28992.0
2022-08-26 15:30:00,27.84,27.92,27.81,27.88,339004.0,25.1551,25.2274,25.128,25.1913,339004.0
2022-08-29 09:30:00,28.56,28.89,28.46,28.88,222486.0,25.8057,26.1039,25.7154,26.0949,222486.0
2022-08-29 10:00:00,28.88,29.14,28.87,29.05,135386.0,26.0949,26.3298,26.0858,26.2485,135386.0
2022-08-29 10:30:00,29.05,29.14,28.93,28.98,78371.0,26.2485,26.3298,26.14,26.1852,78371.0
2022-08-29 11:00:00,28.97,29.06,28.87,29.02,70520.0,26.1762,26.2575,26.0858,26.2214,70520.0
2022-08-29 11:30:00,29.03,29.15,29.01,29.05,60723.0,26.2304,26.3388,26.2123,26.2485,60723.0
2022-08-29 12:00:00,29.07,29.12,29.0,29.12,38895.0,26.2665,26.3117,26.2033,26.3117,38895.0
2022-08-29 12:30:00,29.11,29.18,29.03,29.15,49247.0,26.3027,26.3659,26.2304,26.3388,49247.0
2022-08-29 13:00:00,29.16,29.24,29.07,29.23,54388.0,26.3478,26.4201,26.2665,26.4111,54388.0
2022-08-29 13:30:00,29.23,29.27,29.17,29.23,53697.0,26.4111,26.4472,26.3569,26.4111,53697.0
2022-08-29 14:00:00,29.23,29.29,29.17,29.18,56448.0,26.4111,26.4653,26.3569,26.3659,56448.0
2022-08-29 14:30:00,29.17,29.29,29.16,29.24,55670.0,26.3569,26.4653,26.3478,26.4201,55670.0
2022-08-29 15:00:00,29.23,29.27,29.07,29.08,77045.0,26.4111,26.4472,26.2665,26.2756,77045.0
2022-08-29 15:30:00,29.08,29.18,29.03,29.05,293273.0,26.2756,26.3659,26.2304,26.2485,293273.0
2022-08-30 09:30:00,28.36,28.37,27.64,27.8,234897.0,25.625,25.634,24.9744,25.119,234897.0
2022-08-30 10:00:00,27.78,27.87,27.51,27.7,132272.0,25.1009,25.1823,24.857,25.0286,132272.0
2022-08-30 10:30:00,27.69,27.72,27.35,27.56,131092.0,25.0196,25.0467,24.7124,24.9022,131092.0
2022-08-30 11:00:00,27.55,27.67,27.5,27.59,112479.0,24.8931,25.0015,24.8479,24.9293,112479.0
2022-08-30 11:30:00,27.58,27.75,27.56,27.73,100710.0,24.9202,25.0738,24.9022,25.0558,100710.0
2022-08-30 12:00:00,27.73,27.81,27.56,27.7,46577.0,25.0558,25.128,24.9022,25.0286,46577.0
2022-08-30 12:30:00,27.7,27.71,27.57,27.63,40565.0,25.0286,25.0377,24.9112,24.9654,40565.0
2022-08-30 13:00:00,27.63,27.64,27.46,27.61,53237.0,24.9654,24.9744,24.8118,24.9473,53237.0
2022-08-30 13:30:00,27.61,27.63,27.43,27.54,58912.0,24.9473,24.9654,24.7847,24.8841,58912.0
2022-08-30 14:00:00,27.54,27.6,27.48,27.51,77879.0,24.8841,24.9383,24.8299,24.857,77879.0
2022-08-30 14:30:00,27.52,27.56,27.46,27.5,67661.0,24.866,24.9022,24.8118,24.8479,67661.0
2022-08-30 15:00:00,27.5,27.6,27.48,27.53,80545.0,24.8479,24.9383,24.8299,24.875,80545.0
2022-08-30 15:30:00,27.53,27.69,27.49,27.66,283842.0,24.875,25.0196,24.8389,24.9925,283842.0
2022-08-31 09:30:00,26.84,27.37,26.77,27.23,216234.0,24.2516,24.7305,24.1883,24.604,216234.0
2022-08-31 10:00:00,27.21,27.59,27.1,27.52,172666.0,24.5859,24.9293,24.4865,24.866,172666.0
2022-08-31 10:30:00,27.52,27.76,27.4,27.61,138618.0,24.866,25.0829,24.7576,24.9473,138618.0
2022-08-31 11:00:00,27.61,27.76,27.49,27.67,115698.0,24.9473,25.0829,24.8389,25.0015,115698.0
2022-08-31 11:30:00,27.63,27.8,27.63,27.78,93943.0,24.9654,25.119,24.9654,25.1009,93943.0
2022-08-31 12:00:00,27.78,27.84,27.69,27.77,67075.0,25.1009,25.1551,25.0196,25.0919,67075.0
2022-08-31 12:30:00,27.78,27.85,27.71,27.84,66706.0,25.1009,25.1642,25.0377,25.1551,66706.0
2022-08-31 13:00:00,27.84,27.86,27.73,27.78,56160.0,25.1551,25.1732,25.0558,25.1009,56160.0
2022-08-31 13:30:00,27.78,27.84,27.66,27.68,68135.0,25.1009,25.1551,24.9925,25.0106,68135.0
2022-08-31 14:00:00,27.68,27.71,27.57,27.58,57282.0,25.0106,25.0377,24.9112,24.9202,57282.0
2022-08-31 14:30:00,27.58,27.61,27.47,27.51,66707.0,24.9202,24.9473,24.8208,24.857,66707.0
2022-08-31 15:00:00,27.51,27.55,27.42,27.44,91914.0,24.857,24.8931,24.7757,24.7937,91914.0
2022-08-31 15:30:00,27.44,27.5,27.31,27.32,243860.0,24.7937,24.8479,24.6763,24.6853,243860.0
2022-09-01 09:30:00,27.33,27.43,27.0,27.03,469338.0,24.6943,24.7847,24.3962,24.4233,469338.0
2022-09-01 10:00:00,27.02,27.27,26.82,27.24,344744.0,24.4142,24.6401,24.2335,24.613,344744.0
2022-09-01 10:30:00,27.23,27.28,26.96,27.03,177600.0,24.604,24.6492,24.36,24.4233,177600.0
2022-09-01 11:00:00,27.04,27.19,27.0,27.06,153798.0,24.4323,24.5678,24.3962,24.4504,153798.0
2022-09-01 11:30:00,27.04,27.21,27.01,27.07,182685.0,24.4323,24.5859,24.4052,24.4594,182685.0
2022-09-01 12:00:00,27.07,27.12,27.04,27.07,87913.0,24.4594,24.5046,24.4323,24.4594,87913.0
2022-09-01 12:30:00,27.07,27.07,26.82,26.83,109832.0,24.4594,24.4594,24.2335,24.2426,109832.0
2022-09-01 13:00:00,26.83,26.94,26.78,26.92,190443.0,24.2426,24.3419,24.1974,24.3239,190443.0
2022-09-01 13:30:00,26.93,26.95,26.8,26.82,130049.0,24.3329,24.351,24.2154,24.2335,130049.0
2022-09-01 14:00:00,26.82,26.97,26.78,26.96,129453.0,24.2335,24.369,24.1974,24.36,129453.0
2022-09-01 14:30:00,26.97,27.02,26.92,26.93,75442.0,24.369,24.4142,24.3239,24.3329,75442.0
2022-09-01 15:00:00,26.92,27.04,26.87,26.89,126290.0,24.3239,24.4323,24.2787,24.2968,126290.0
2022-09-01 15:30:00,26.88,26.93,26.8,26.92,360301.0,24.2877,24.3329,24.2154,24.3239,360301.0
2022-09-02 09:30:00,28.0,28.2,27.91,28.04,437818.0,25.2997,25.4804,25.2184,25.3359,437818.0
2022-09-02 10:00:00,28.03,28.28,27.93,28.23,159707.0,25.3268,25.5527,25.2365,25.5075,159707.0
2022-09-02 10:30:00,28.23,28.33,28.18,28.26,232539.0,25.5075,25.5979,25.4624,25.5346,232539.0
2022-09-02 11:00:00,28.25,28.35,28.17,28.33,105586.0,25.5256,25.616,25.4533,25.5979,105586.0
2022-09-02 11:30:00,28.34,28.48,28.28,28.46,97666.0,25.6069,25.7334,25.5527,25.7154,97666.0
2022-09-02 12:00:00,28.46,28.53,28.32,28.37,60194.0,25.7154,25.7786,25.5889,25.634,60194.0
2022-09-02 12:30:00,28.36,28.37,28.15,28.17,61133.0,25.625,25.634,25.4353,25.4533,61133.0
2022-09-02 13:00:00,28.16,28.17,27.86,27.91,57674.0,25.4443,25.4533,25.1732,25.2184,57674.0
2022-09-02 13:30:00,27.89,27.95,27.72,27.76,72661.0,25.2003,25.2545,25.0467,25.0829,72661.0
2022-09-02 14:00:00,27.75,27.88,27.75,27.84,44451.0,25.0738,25.1913,25.0738,25.1551,44451.0
2022-09-02 14:30:00,27.83,27.92,27.77,27.81,46144.0,25.1461,25.2274,25.0919,25.128,46144.0
2022-09-02 15:00:00,27.81,27.9,27.76,27.82,58798.0,25.128,25.2094,25.0829,25.1371,58798.0
2022-09-02 15:30:00,27.8,27.83,27.65,27.75,172520.0,25.119,25.1461,24.9835,25.0738,172520.0
2022-09-06 09:30:00,27.62,27.71,27.33,27.4,378783.0,24.9564,25.0377,24.6943,24.7576,378783.0
2022-09-06 10:00:00,27.38,27.4,27.0,27.18,295805.0,24.7395,24.7576,24.3962,24.5588,295805.0
2022-09-06 10:30:00,27.14,27.42,27.12,27.38,70042.0,24.5227,24.7757,24.5046,24.7395,70042.0
2022-09-06 11:00:00,27.36,27.43,27.21,27.32,81792.0,24.7214,24.7847,24.5859,24.6853,81792.0
2022-09-06 11:30:00,27.33,27.48,27.24,27.44,198438.0,24.6943,24.8299,24.613,24.7937,198438.0
2022-09-06 12:00:00,27.44,27.45,27.25,27.32,50871.0,24.7937,24.8028,24.622,24.6853,50871.0
2022-09-06 12:30:00,27.32,27.44,27.27,27.34,43135.0,24.6853,24.7937,24.6401,24.7034,43135.0
2022-09-06 13:00:00,27.33,27.33,27.12,27.15,35552.0,24.6943,24.6943,24.5046,24.5317,35552.0
2022-09-06 13:30:00,27.14,27.17,27.08,27.13,50108.0,24.5227,24.5498,24.4684,24.5136,50108.0
2022-09-06 14:00:00,27.13,27.26,27.07,27.19,55010.0,24.5136,24.6311,24.4594,24.5678,55010.0
2022-09-06 14:30:00,27.21,27.22,27.13,27.18,78470.0,24.5859,24.5949,24.5136,24.5588,78470.0
2022-09-06 15:00:00,27.19,27.24,27.06,27.13,46340.0,24.5678,24.613,24.4504,24.5136,46340.0
2022-09-06 15:30:00,27.12,27.2,27.05,27.11,227936.0,24.5046,24.5769,24.4413,24.4955,227936.0
2022-09-07 09:30:00,26.89,26.89,26.14,26.27,357209.0,24.2968,24.2968,23.6191,23.7366,357209.0
2022-09-07 10:00:00,26.26,26.49,26.19,26.49,129118.0,23.7275,23.9353,23.6643,23.9353,129118.0
2022-09-07 10:30:00,26.49,26.75,26.49,26.55,106781.0,23.9353,24.1703,23.9353,23.9896,106781.0
2022-09-07 11:00:00,26.57,26.72,26.52,26.63,134399.0,24.0076,24.1432,23.9624,24.0618,134399.0
2022-09-07 11:30:00,26.63,26.67,26.52,26.59,82293.0,24.0618,24.098,23.9624,24.0257,82293.0
2022-09-07 12:00:00,26.6,26.67,26.51,26.58,45487.0,24.0347,24.098,23.9534,24.0167,45487.0
2022-09-07 12:30:00,26.58,26.63,26.53,26.63,35157.0,24.0167,24.0618,23.9715,24.0618,35157.0
2022-09-07 13:00:00,26.63,26.77,26.61,26.71,35585.0,24.0618,24.1883,24.0438,24.1341,35585.0
2022-09-07 13:30:00,26.71,26.81,26.7,26.8,32414.0,24.1341,24.2245,24.1251,24.2154,32414.0
2022-09-07 14:00:00,26.8,26.84,26.7,26.71,43981.0,24.2154,24.2516,24.1251,24.1341,43981.0
2022-09-07 14:30:00,26.71,26.71,26.61,26.68,48638.0,24.1341,24.1341,24.0438,24.107,48638.0
2022-09-07 15:00:00,26.67,26.82,26.61,26.8,50813.0,24.098,24.2335,24.0438,24.2154,50813.0
2022-09-07 15:30:00,26.8,26.83,26.73,26.78,170153.0,24.2154,24.2426,24.1522,24.1974,170153.0
2022-09-08 09:30:00,26.51,26.71,26.44,26.67,180916.0,23.9534,24.1341,23.8902,24.098,180916.0
2022-09-08 10:00:00,26.65,26.65,26.39,26.54,207744.0,24.0799,24.0799,23.845,23.9805,207744.0
2022-09-08 10:30:00,26.53,26.61,26.49,26.56,98171.0,23.9715,24.0438,23.9353,23.9986,98171.0
2022-09-08 11:00:00,26.55,26.61,26.48,26.56,147119.0,23.9896,24.0438,23.9263,23.9986,147119.0
2022-09-08 11:30:00,26.56,26.7,26.54,26.62,154878.0,23.9986,24.1251,23.9805,24.0528,154878.0
2022-09-08 12:00:00,26.63,26.63,26.4,26.5,66593.0,24.0618,24.0618,23.854,23.9444,66593.0
2022-09-08 12:30:00,26.5,26.71,26.49,26.66,51222.0,23.9444,24.1341,23.9353,24.0889,51222.0
2022-09-08 13:00:00,26.68,26.8,26.65,26.75,46744.0,24.107,24.2154,24.0799,24.1703,46744.0
2022-09-08 13:30:00,26.74,26.87,26.7,26.85,47069.0,24.1612,24.2787,24.1251,24.2606,47069.0
2022-09-08 14:00:00,26.85,26.9,26.83,26.87,45822.0,24.2606,24.3058,24.2426,24.2787,45822.0
2022-09-08 14:30:00,26.86,26.89,26.7,26.72,37890.0,24.2697,24.2968,24.1251,24.1432,37890.0
2022-09-08 15:00:00,26.72,26.75,26.63,26.69,60453.0,24.1432,24.1703,24.0618,24.1161,60453.0
2022-09-08 15:30:00,26.69,26.8,26.6,26.77,268992.0,24.1161,24.2154,24.0347,24.1883,268992.0
2022-09-09 09:30:00,28.05,28.09,27.9,28.03,155881.0,25.3449,25.381,25.2094,25.3268,155881.0
2022-09-09 10:00:00,28.03,28.22,28.02,28.11,137222.0,25.3268,25.4985,25.3178,25.3991,137222.0
2022-09-09 10:30:00,28.09,28.14,28.0,28.13,99424.0,25.381,25.4262,25.2997,25.4172,99424.0
2022-09-09 11:00:00,28.11,28.2,28.04,28.18,87998.0,25.3991,25.4804,25.3359,25.4624,87998.0
2022-09-09 11:30:00,28.18,28.22,28.12,28.17,59506.0,25.4624,25.4985,25.4081,25.4533,59506.0
2022-09-09 12:00:00,28.16,28.29,28.12,28.25,57104.0,25.4443,25.5618,25.4081,25.5256,57104.0
2022-09-09 12:30:00,28.25,28.4,28.24,28.35,57263.0,25.5256,25.6611,25.5166,25.616,57263.0
2022-09-09 13:00:00,28.35,28.39,28.32,28.38,30674.0,25.616,25.6521,25.5889,25.6431,30674.0
2022-09-09 13:30:00,28.38,28.48,28.37,28.47,39170.0,25.6431,25.7334,25.634,25.7244,39170.0
2022-09-09 14:00:00,28.47,28.48,28.4,28.42,41413.0,25.7244,25.7334,25.6611,25.6792,41413.0
2022-09-09 14:30:00,28.41,28.45,28.38,28.45,34925.0,25.6702,25.7063,25.6431,25.7063,34925.0
2022-09-09 15:00:00,28.45,28.6,28.44,28.58,63455.0,25.7063,25.8419,25.6973,25.8238,63455.0
2022-09-09 15:30:00,28.57,28.61,28.45,28.49,179090.0,25.8147,25.8509,25.7063,25.7425,179090.0
2022-09-12 09:30:00,29.02,29.08,28.63,28.98,214743.0,26.2214,26.2756,25.869,26.1852,214743.0
2022-09-12 10:00:00,28.98,29.08,28.92,29.05,68240.0,26.1852,26.2756,26.131,26.2485,68240.0
2022-09-12 10:30:00,29.06,29.09,28.94,28.96,60960.0,26.2575,26.2846,26.1491,26.1671,60960.0
2022-09-12 11:00:00,28.96,28.98,28.82,28.97,83815.0,26.1671,26.1852,26.0406,26.1762,83815.0
2022-09-12 11:30:00,28.98,28.98,28.82,28.89,54477.0,26.1852,26.1852,26.0406,26.1039,54477.0
2022-09-12 12:00:00,28.89,28.93,28.81,28.82,38234.0,26.1039,26.14,26.0316,26.0406,38234.0
2022-09-12 12:30:00,28.83,28.9,28.81,28.89,48189.0,26.0497,26.1129,26.0316,26.1039,48189.0
2022-09-12 13:00:00,28.89,28.93,28.81,28.87,46127.0,26.1039,26.14,26.0316,26.0858,46127.0
2022-09-12 13:30:00,28.88,28.88,28.77,28.83,37421.0,26.0949,26.0949,25.9955,26.0497,37421.0
2022-09-12 14:00:00,28.84,28.91,28.81,28.83,45289.0,26.0587,26.122,26.0316,26.0497,45289.0
2022-09-12 14:30:00,28.83,28.85,28.76,28.84,20529.0,26.0497,26.0677,25.9864,26.0587,20529.0
2022-09-12 15:00:00,28.84,28.87,28.77,28.82,52057.0,26.0587,26.0858,25.9955,26.0406,52057.0
2022-09-12 15:30:00,28.82,28.87,28.75,28.84,226063.0,26.0406,26.0858,25.9774,26.0587,226063.0
2022-09-13 09:30:00,28.2,28.79,28.16,28.71,195909.0,25.4804,26.0135,25.4443,25.9412,195909.0
2022-09-13 10:00:00,28.7,28.81,28.61,28.76,211192.0,25.9322,26.0316,25.8509,25.9864,211192.0
2022-09-13 10:30:00,28.74,28.75,28.42,28.46,151434.0,25.9684,25.9774,25.6792,25.7154,151434.0
2022-09-13 11:00:00,28.47,28.56,28.44,28.48,133055.0,25.7244,25.8057,25.6973,25.7334,133055.0
2022-09-13 11:30:00,28.48,28.54,28.3,28.37,90530.0,25.7334,25.7876,25.5708,25.634,90530.0
2022-09-13 12:00:00,28.38,28.43,28.22,28.25,70901.0,25.6431,25.6882,25.4985,25.5256,70901.0
2022-09-13 12:30:00,28.25,28.33,28.19,28.3,51244.0,25.5256,25.5979,25.4714,25.5708,51244.0
2022-09-13 13:00:00,28.3,28.41,28.21,28.41,56975.0,25.5708,25.6702,25.4895,25.6702,56975.0
2022-09-13 13:30:00,28.41,28.49,28.38,28.41,69334.0,25.6702,25.7425,25.6431,25.6702,69334.0
2022-09-13 14:00:00,28.41,28.45,28.27,28.32,103204.0,25.6702,25.7063,25.5437,25.5889,103204.0
2022-09-13 14:30:00,28.33,28.38,28.2,28.25,58623.0,25.5979,25.6431,25.4804,25.5256,58623.0
2022-09-13 15:00:00,28.25,28.28,28.17,28.2,67260.0,25.5256,25.5527,25.4533,25.4804,67260.0
2022-09-13 15:30:00,28.2,28.27,28.08,28.2,358576.0,25.4804,25.5437,25.372,25.4804,358576.0
2022-09-14 09:30:00,28.31,28.84,28.26,28.8,268622.0,25.5798,26.0587,25.5346,26.0226,268622.0
2022-09-14 10:00:00,28.8,28.83,28.3,28.3,118554.0,26.0226,26.0497,25.5708,25.5708,118554.0
2022-09-14 10:30:00,28.31,28.62,28.25,28.55,119506.0,25.5798,25.8599,25.5256,25.7967,119506.0
2022-09-14 11:00:00,28.54,28.63,28.46,28.46,155977.0,25.7876,25.869,25.7154,25.7154,155977.0
2022-09-14 11:30:00,28.46,28.56,28.34,28.53,139539.0,25.7154,25.8057,25.6069,25.7786,139539.0
2022-09-14 12:00:00,28.54,28.56,28.36,28.37,102913.0,25.7876,25.8057,25.625,25.634,102913.0
2022-09-14 12:30:00,28.39,28.52,28.34,28.49,45206.0,25.6521,25.7696,25.6069,25.7425,45206.0
2022-09-14 13:00:00,28.5,28.51,28.39,28.42,33312.0,25.7515,25.7605,25.6521,25.6792,33312.0
2022-09-14 13:30:00,28.42,28.44,28.3,28.33,39566.0,25.6792,25.6973,25.5708,25.5979,39566.0
2022-09-14 14:00:00,28.32,28.34,28.26,28.29,63650.0,25.5889,25.6069,25.5346,25.5618,63650.0
2022-09-14 14:30:00,28.29,28.35,28.24,28.27,46987.0,25.5618,25.616,25.5166,25.5437,46987.0
2022-09-14 15:00:00,28.26,28.29,28.09,28.12,71949.0,25.5346,25.5618,25.381,25.4081,71949.0
2022-09-14 15:30:00,28.11,28.29,28.03,28.25,281525.0,25.3991,25.5618,25.3268,25.5256,281525.0
2022-09-15 09:30:00,27.96,28.04,27.64,27.97,270658.0,25.2636,25.3359,24.9744,25.2726,270658.0
2022-09-15 10:00:00,27.97,28.1,27.87,27.92,79809.0,25.2726,25.3901,25.1823,25.2274,79809.0
2022-09-15 10:30:00,27.9,27.91,27.62,27.62,167437.0,25.2094,25.2184,24.9564,24.9564,167437.0
2022-09-15 11:00:00,27.61,27.76,27.57,27.74,278468.0,24.9473,25.0829,24.9112,25.0648,278468.0
2022-09-15 11:30:00,27.73,27.83,27.61,27.64,163243.0,25.0558,25.1461,24.9473,24.9744,163243.0
2022-09-15 12:00:00,27.64,27.65,27.53,27.57,45737.0,24.9744,24.9835,24.875,24.9112,45737.0
2022-09-15 12:30:00,27.57,27.74,27.57,27.69,60088.0,24.9112,25.0648,24.9112,25.0196,60088.0
2022-09-15 13:00:00,27.69,27.77,27.63,27.71,46800.0,25.0196,25.0919,24.9654,25.0377,46800.0
2022-09-15 13:30:00,27.71,27.72,27.58,27.63,57766.0,25.0377,25.0467,24.9202,24.9654,57766.0
2022-09-15 14:00:00,27.61,27.66,27.56,27.62,42036.0,24.9473,24.9925,24.9022,24.9564,42036.0
2022-09-15 14:30:00,27.62,27.66,27.48,27.49,47756.0,24.9564,24.9925,24.8299,24.8389,47756.0
2022-09-15 15:00:00,27.5,27.51,27.38,27.4,77514.0,24.8479,24.857,24.7395,24.7576,77514.0
2022-09-15 15:30:00,27.41,27.53,27.39,27.5,256444.0,24.7666,24.875,24.7485,24.8479,256444.0
2022-09-16 09:30:00,27.0,27.07,26.67,26.78,147561.0,24.3962,24.4594,24.098,24.1974,147561.0
2022-09-16 10:00:00,26.81,27.17,26.79,27.04,121339.0,24.2245,24.5498,24.2064,24.4323,121339.0
2022-09-16 10:30:00,27.06,27.17,27.04,27.12,74357.0,24.4504,24.5498,24.4323,24.5046,74357.0
2022-09-16 11:00:00,27.13,27.17,27.04,27.13,85759.0,24.5136,24.5498,24.4323,24.5136,85759.0
2022-09-16 11:30:00,27.13,27.18,27.05,27.12,81928.0,24.5136,24.5588,24.4413,24.5046,81928.0
2022-09-16 12:00:00,27.11,27.11,26.84,26.85,64863.0,24.4955,24.4955,24.2516,24.2606,64863.0
2022-09-16 12:30:00,26.86,27.0,26.79,26.94,60236.0,24.2697,24.3962,24.2064,24.3419,60236.0
2022-09-16 13:00:00,26.94,27.01,26.9,26.95,40991.0,24.3419,24.4052,24.3058,24.351,40991.0
2022-09-16 13:30:00,26.95,27.07,26.95,27.0,37995.0,24.351,24.4594,24.351,24.3962,37995.0
2022-09-16 14:00:00,27.0,27.13,26.98,27.08,59687.0,24.3962,24.5136,24.3781,24.4684,59687.0
2022-09-16 14:30:00,27.08,27.16,27.04,27.11,41225.0,24.4684,24.5407,24.4323,24.4955,41225.0
2022-09-16 15:00:00,27.1,27.2,27.02,27.06,87394.0,24.4865,24.5769,24.4142,24.4504,87394.0
2022-09-16 15:30:00,27.07,27.25,27.01,27.22,329324.0,24.4594,24.622,24.4052,24.5949,329324.0
2022-09-19 09:30:00,26.19,27.0,26.17,26.93,227679.0,23.6643,24.3962,23.6462,24.3329,227679.0
2022-09-19 10:00:00,26.94,27.16,26.85,27.16,167335.0,24.3419,24.5407,24.2606,24.5407,167335.0
2022-09-19 10:30:00,27.16,27.25,27.08,27.16,127068.0,24.5407,24.622,24.4684,24.5407,127068.0
2022-09-19 11:00:00,27.16,27.26,27.09,27.11,106902.0,24.5407,24.6311,24.4775,24.4955,106902.0
2022-09-19 11:30:00,27.11,27.26,27.06,27.19,112126.0,24.4955,24.6311,24.4504,24.5678,112126.0
2022-09-19 12:00:00,27.19,27.25,27.16,27.21,31939.0,24.5678,24.622,24.5407,24.5859,31939.0
2022-09-19 12:30:00,27.2,27.28,27.16,27.25,72215.0,24.5769,24.6492,24.5407,24.622,72215.0
2022-09-19 13:00:00,27.24,27.31,27.2,27.28,49410.0,24.613,24.6763,24.5769,24.6492,49410.0
2022-09-19 13:30:00,27.29,27.38,27.22,27.3,45337.0,24.6582,24.7395,24.5949,24.6672,45337.0
2022-09-19 14:00:00,27.31,27.35,27.28,27.3,45663.0,24.6763,24.7124,24.6492,24.6672,45663.0
2022-09-19 14:30:00,27.29,27.33,27.22,27.25,39820.0,24.6582,24.6943,24.5949,24.622,39820.0
2022-09-19 15:00:00,27.25,27.41,27.24,27.35,82650.0,24.622,24.7666,24.613,24.7124,82650.0
2022-09-19 15:30:00,27.37,27.42,27.31,27.37,153666.0,24.7305,24.7757,24.6763,24.7305,153666.0
2022-09-20 09:30:00,26.86,26.93,26.44,26.44,168045.0,24.2697,24.3329,23.8902,23.8902,168045.0
2022-09-20 10:00:00,26.45,26.48,26.29,26.48,209774.0,23.8992,23.9263,23.7546,23.9263,209774.0
2022-09-20 10:30:00,26.49,26.6,26.34,26.54,83747.0,23.9353,24.0347,23.7998,23.9805,83747.0
2022-09-20 11:00:00,26.53,26.73,26.45,26.64,289933.0,23.9715,24.1522,23.8992,24.0709,289933.0
2022-09-20 11:30:00,26.63,26.88,26.63,26.77,162615.0,24.0618,24.2877,24.0618,24.1883,162615.0
2022-09-20 12:00:00,26.77,26.96,26.76,26.84,75026.0,24.1883,24.36,24.1793,24.2516,75026.0
2022-09-20 12:30:00,26.82,26.93,26.8,26.93,56851.0,24.2335,24.3329,24.2154,24.3329,56851.0
2022-09-20 13:00:00,26.93,26.93,26.8,26.83,75010.0,24.3329,24.3329,24.2154,24.2426,75010.0
2022-09-20 13:30:00,26.83,26.9,26.76,26.82,114340.0,24.2426,24.3058,24.1793,24.2335,114340.0
2022-09-20 14:00:00,26.82,26.85,26.7,26.79,42535.0,24.2335,24.2606,24.1251,24.2064,42535.0
2022-09-20 14:30:00,26.78,26.81,26.68,26.78,34825.0,24.1974,24.2245,24.107,24.1974,34825.0
2022-09-20 15:00:00,26.78,26.85,26.75,26.84,38094.0,24.1974,24.2606,24.1703,24.2516,38094.0
2022-09-20 15:30:00,26.84,26.98,26.8,26.88,262136.0,24.2516,24.3781,24.2154,24.2877,262136.0
2022-09-21 09:30:00,27.76,27.85,27.28,27.29,244011.0,25.0829,25.1642,24.6492,24.6582,244011.0
2022-09-21 10:00:00,27.27,27.38,27.19,27.35,88781.0,24.6401,24.7395,24.5678,24.7124,88781.0
2022-09-21 10:30:00,27.37,27.4,27.19,27.21,37135.0,24.7305,24.7576,24.5678,24.5859,37135.0
2022-09-21 11:00:00,27.2,27.22,27.07,27.19,86191.0,24.5769,24.5949,24.4594,24.5678,86191.0
2022-09-21 11:30:00,27.19,27.24,27.06,27.1,132558.0,24.5678,24.613,24.4504,24.4865,132558.0
2022-09-21 12:00:00,27.1,27.16,27.04,27.05,27399.0,24.4865,24.5407,24.4323,24.4413,27399.0
2022-09-21 12:30:00,27.05,27.08,27.02,27.07,38659.0,24.4413,24.4684,24.4142,24.4594,38659.0
2022-09-21 13:00:00,27.07,27.09,26.99,27.05,34298.0,24.4594,24.4775,24.3871,24.4413,34298.0
2022-09-21 13:30:00,27.06,27.15,27.06,27.11,32048.0,24.4504,24.5317,24.4504,24.4955,32048.0
2022-09-21 14:00:00,27.11,27.11,26.76,26.83,100621.0,24.4955,24.4955,24.1793,24.2426,100621.0
2022-09-21 14:30:00,26.82,27.41,26.76,27.33,183920.0,24.2335,24.7666,24.1793,24.6943,183920.0
2022-09-21 15:00:00,27.39,27.39,26.93,26.95,79723.0,24.7485,24.7485,24.3329,24.351,79723.0
2022-09-21 15:30:00,26.94,26.98,26.58,26.62,402109.0,24.3419,24.3781,24.0167,24.0528,402109.0
2022-09-22 09:30:00,26.98,27.24,26.7,26.72,213436.0,24.3781,24.613,24.1251,24.1432,213436.0
2022-09-22 10:00:00,26.71,26.87,26.54,26.82,118899.0,24.1341,24.2787,23.9805,24.2335,118899.0
2022-09-22 10:30:00,26.81,26.86,26.62,26.64,55960.0,24.2245,24.2697,24.0528,24.0709,55960.0
2022-09-22 11:00:00,26.64,26.75,26.6,26.7,91723.0,24.0709,24.1703,24.0347,24.1251,91723.0
2022-09-22 11:30:00,26.7,26.78,26.63,26.64,55751.0,24.1251,24.1974,24.0618,24.0709,55751.0
2022-09-22 12:00:00,26.64,26.83,26.6,26.71,42524.0,24.0709,24.2426,24.0347,24.1341,42524.0
2022-09-22 12:30:00,26.71,26.84,26.67,26.74,37472.0,24.1341,24.2516,24.098,24.1612,37472.0
2022-09-22 13:00:00,26.74,26.75,26.64,26.69,42596.0,24.1612,24.1703,24.0709,24.1161,42596.0
2022-09-22 13:30:00,26.7,26.7,26.55,26.61,190699.0,24.1251,24.1251,23.9896,24.0438,190699.0
2022-09-22 14:00:00,26.6,26.6,26.5,26.54,46522.0,24.0347,24.0347,23.9444,23.9805,46522.0
2022-09-22 14:30:00,26.54,26.61,26.49,26.59,38246.0,23.9805,24.0438,23.9353,24.0257,38246.0
2022-09-22 15:00:00,26.59,26.72,26.58,26.7,51250.0,24.0257,24.1432,24.0167,24.1251,51250.0
2022-09-22 15:30:00,26.69,26.73,26.51,26.52,177142.0,24.1161,24.1522,23.9534,23.9624,177142.0
2022-09-23 09:30:00,25.18,25.2,24.2,24.21,536133.0,22.7517,22.7697,21.8662,21.8752,536133.0
2022-09-23 10:00:00,24.2,24.43,24.07,24.26,548093.0,21.8662,22.074,21.7487,21.9204,548093.0
2022-09-23 10:30:00,24.26,24.3,24.04,24.05,295617.0,21.9204,21.9565,21.7216,21.7307,295617.0
2022-09-23 11:00:00,24.05,24.29,24.04,24.28,180746.0,21.7307,21.9475,21.7216,21.9385,180746.0
2022-09-23 11:30:00,24.29,24.31,24.13,24.22,104845.0,21.9475,21.9656,21.8029,21.8843,104845.0
2022-09-23 12:00:00,24.21,24.26,24.07,24.08,183866.0,21.8752,21.9204,21.7487,21.7578,183866.0
2022-09-23 12:30:00,24.07,24.15,23.95,24.1,120739.0,21.7487,21.821,21.6403,21.7758,120739.0
2022-09-23 13:00:00,24.1,24.23,24.06,24.11,55122.0,21.7758,21.8933,21.7397,21.7849,55122.0
2022-09-23 13:30:00,24.11,24.15,24.03,24.12,67416.0,21.7849,21.821,21.7126,21.7939,67416.0
2022-09-23 14:00:00,24.12,24.19,24.04,24.16,108401.0,21.7939,21.8571,21.7216,21.83,108401.0
2022-09-23 14:30:00,24.16,24.18,24.06,24.08,113482.0,21.83,21.8481,21.7397,21.7578,113482.0
2022-09-23 15:00:00,24.08,24.33,24.05,24.25,133607.0,21.7578,21.9836,21.7307,21.9114,133607.0
2022-09-23 15:30:00,24.25,24.36,24.17,24.28,333759.0,21.9114,22.0108,21.8391,21.9385,333759.0
2022-09-26 09:30:00,24.42,24.52,23.98,24.47,536594.0,22.065,22.1553,21.6674,22.1101,536594.0
2022-09-26 10:00:00,24.48,24.83,24.4,24.79,178154.0,22.1192,22.4354,22.0469,22.3993,178154.0
2022-09-26 10:30:00,24.79,24.9,24.69,24.76,236963.0,22.3993,22.4987,22.3089,22.3722,236963.0
2022-09-26 11:00:00,24.75,24.76,24.5,24.51,68179.0,22.3631,22.3722,22.1373,22.1463,68179.0
2022-09-26 11:30:00,24.54,24.54,24.3,24.37,64756.0,22.1734,22.1734,21.9565,22.0198,64756.0
2022-09-26 12:00:00,24.35,24.37,24.2,24.24,76008.0,22.0017,22.0198,21.8662,21.9023,76008.0
2022-09-26 12:30:00,24.23,24.23,24.13,24.21,190669.0,21.8933,21.8933,21.8029,21.8752,190669.0
2022-09-26 13:00:00,24.2,24.21,24.07,24.13,50263.0,21.8662,21.8752,21.7487,21.8029,50263.0
2022-09-26 13:30:00,24.14,24.21,24.09,24.13,61726.0,21.812,21.8752,21.7668,21.8029,61726.0
2022-09-26 14:00:00,24.13,24.25,24.11,24.15,49431.0,21.8029,21.9114,21.7849,21.821,49431.0
2022-09-26 14:30:00,24.14,24.27,24.13,24.2,57791.0,21.812,21.9294,21.8029,21.8662,57791.0
2022-09-26 15:00:00,24.19,24.28,24.16,24.2,93313.0,21.8571,21.9385,21.83,21.8662,93313.0
2022-09-26 15:30:00,24.2,24.27,24.09,24.09,244121.0,21.8662,21.9294,21.7668,21.7668,244121.0
2022-09-27 09:30:00,25.0,25.23,24.68,25.18,339307.0,22.589,22.7969,22.2999,22.7517,339307.0
2022-09-27 10:00:00,25.21,25.42,24.93,25.29,166483.0,22.7788,22.9685,22.5258,22.8511,166483.0
2022-09-27 10:30:00,25.27,25.53,25.27,25.51,102207.0,22.833,23.0679,22.833,23.0499,102207.0
2022-09-27 11:00:00,25.52,25.56,25.2,25.22,127830.0,23.0589,23.095,22.7697,22.7878,127830.0
2022-09-27 11:30:00,25.22,25.3,25.1,25.1,111519.0,22.7878,22.8601,22.6794,22.6794,111519.0
2022-09-27 12:00:00,25.08,25.16,25.0,25.13,157196.0,22.6613,22.7336,22.589,22.7065,157196.0
2022-09-27 12:30:00,25.14,25.19,25.02,25.09,61035.0,22.7155,22.7607,22.6071,22.6704,61035.0
2022-09-27 13:00:00,25.08,25.15,25.02,25.15,85409.0,22.6613,22.7246,22.6071,22.7246,85409.0
2022-09-27 13:30:00,25.14,25.21,25.06,25.17,143712.0,22.7155,22.7788,22.6432,22.7426,143712.0
2022-09-27 14:00:00,25.16,25.28,25.15,25.18,169461.0,22.7336,22.842,22.7246,22.7517,169461.0
2022-09-27 14:30:00,25.17,25.43,25.17,25.42,145586.0,22.7426,22.9776,22.7426,22.9685,145586.0
2022-09-27 15:00:00,25.41,25.43,25.32,25.39,137914.0,22.9595,22.9776,22.8782,22.9414,137914.0
2022-09-27 15:30:00,25.39,25.39,25.26,25.27,395497.0,22.9414,22.9414,22.824,22.833,395497.0
2022-09-28 09:30:00,25.57,25.9,25.47,25.82,206762.0,23.1041,23.4022,23.0137,23.33,206762.0
2022-09-28 10:00:00,25.83,26.01,25.72,25.98,173776.0,23.339,23.5016,23.2396,23.4745,173776.0
2022-09-28 10:30:00,25.99,26.16,25.93,25.98,180417.0,23.4836,23.6372,23.4293,23.4745,180417.0
2022-09-28 11:00:00,25.97,26.14,25.94,26.04,209074.0,23.4655,23.6191,23.4384,23.5287,209074.0
2022-09-28 11:30:00,26.05,26.13,25.94,26.11,153297.0,23.5378,23.6101,23.4384,23.592,153297.0
2022-09-28 12:00:00,26.1,26.26,26.07,26.17,69570.0,23.583,23.7275,23.5558,23.6462,69570.0
2022-09-28 12:30:00,26.16,26.33,26.14,26.33,62872.0,23.6372,23.7908,23.6191,23.7908,62872.0
2022-09-28 13:00:00,26.33,26.39,26.29,26.35,62003.0,23.7908,23.845,23.7546,23.8088,62003.0
2022-09-28 13:30:00,26.36,26.4,26.32,26.35,50032.0,23.8179,23.854,23.7817,23.8088,50032.0
2022-09-28 14:00:00,26.34,26.4,26.29,26.33,43367.0,23.7998,23.854,23.7546,23.7908,43367.0
2022-09-28 14:30:00,26.34,26.43,26.33,26.39,61131.0,23.7998,23.8811,23.7908,23.845,61131.0
2022-09-28 15:00:00,26.39,26.59,26.38,26.57,103859.0,23.845,24.0257,23.8359,24.0076,103859.0
2022-09-28 15:30:00,26.57,26.65,26.56,26.56,271583.0,24.0076,24.0799,23.9986,23.9986,271583.0
2022-09-29 09:30:00,25.9,25.92,25.55,25.71,293790.0,23.4022,23.4203,23.086,23.2306,293790.0
2022-09-29 10:00:00,25.69,25.76,25.48,25.66,314388.0,23.2125,23.2757,23.0227,23.1854,314388.0
2022-09-29 10:30:00,25.65,25.96,25.54,25.86,89385.0,23.1763,23.4565,23.077,23.3661,89385.0
2022-09-29 11:00:00,25.86,25.99,25.75,25.78,360410.0,23.3661,23.4836,23.2667,23.2938,360410.0
2022-09-29 11:30:00,25.78,25.99,25.76,25.89,81959.0,23.2938,23.4836,23.2757,23.3932,81959.0
2022-09-29 12:00:00,25.88,25.95,25.83,25.91,40107.0,23.3842,23.4474,23.339,23.4113,40107.0
2022-09-29 12:30:00,25.9,25.99,25.82,25.88,208023.0,23.4022,23.4836,23.33,23.3842,208023.0
2022-09-29 13:00:00,25.88,25.9,25.8,25.84,33584.0,23.3842,23.4022,23.3119,23.348,33584.0
2022-09-29 13:30:00,25.83,25.93,25.74,25.76,58073.0,23.339,23.4293,23.2577,23.2757,58073.0
2022-09-29 14:00:00,25.76,25.78,25.63,25.71,74271.0,23.2757,23.2938,23.1583,23.2306,74271.0
2022-09-29 14:30:00,25.72,25.83,25.71,25.77,62008.0,23.2396,23.339,23.2306,23.2848,62008.0
2022-09-29 15:00:00,25.77,25.93,25.76,25.9,91849.0,23.2848,23.4293,23.2757,23.4022,91849.0
2022-09-29 15:30:00,25.89,26.15,25.89,26.13,426402.0,23.3932,23.6281,23.3932,23.6101,426402.0
2022-09-30 09:30:00,25.24,25.58,25.13,25.55,207804.0,22.8059,23.1131,22.7065,23.086,207804.0
2022-09-30 10:00:00,25.53,25.65,25.45,25.55,187550.0,23.0679,23.1763,22.9956,23.086,187550.0
2022-09-30 10:30:00,25.57,25.78,25.56,25.76,100628.0,23.1041,23.2938,23.095,23.2757,100628.0
2022-09-30 11:00:00,25.76,26.0,25.74,25.96,200656.0,23.2757,23.4926,23.2577,23.4565,200656.0
2022-09-30 11:30:00,25.95,26.23,25.94,26.21,305167.0,23.4474,23.7004,23.4384,23.6823,305167.0
2022-09-30 12:00:00,26.21,26.31,26.15,26.17,247368.0,23.6823,23.7727,23.6281,23.6462,247368.0
2022-09-30 12:30:00,26.16,26.23,26.14,26.16,85725.0,23.6372,23.7004,23.6191,23.6372,85725.0
2022-09-30 13:00:00,26.16,26.22,26.15,26.19,77015.0,23.6372,23.6914,23.6281,23.6643,77015.0
2022-09-30 13:30:00,26.19,26.19,25.96,26.02,204596.0,23.6643,23.6643,23.4565,23.5107,204596.0
2022-09-30 14:00:00,26.01,26.01,25.83,25.85,112596.0,23.5016,23.5016,23.339,23.3571,112596.0
2022-09-30 14:30:00,25.85,25.88,25.7,25.73,112369.0,23.3571,23.3842,23.2215,23.2486,112369.0
2022-09-30 15:00:00,25.73,25.86,25.72,25.85,101047.0,23.2486,23.3661,23.2396,23.3571,101047.0
2022-09-30 15:30:00,25.86,25.94,25.78,25.84,492775.0,23.3661,23.4384,23.2938,23.348,492775.0
2022-10-03 09:30:00,27.82,28.15,27.73,27.9,377201.0,25.1371,25.4353,25.0558,25.2094,377201.0
2022-10-03 10:00:00,27.91,27.99,27.69,27.83,198400.0,25.2184,25.2907,25.0196,25.1461,198400.0
2022-10-03 10:30:00,27.85,27.92,27.71,27.88,76512.0,25.1642,25.2274,25.0377,25.1913,76512.0
2022-10-03 11:00:00,27.86,27.91,27.81,27.86,73533.0,25.1732,25.2184,25.128,25.1732,73533.0
2022-10-03 11:30:00,27.85,27.91,27.72,27.76,83796.0,25.1642,25.2184,25.0467,25.0829,83796.0
2022-10-03 12:00:00,27.75,27.82,27.57,27.59,78825.0,25.0738,25.1371,24.9112,24.9293,78825.0
2022-10-03 12:30:00,27.59,27.73,27.55,27.73,67150.0,24.9293,25.0558,24.8931,25.0558,67150.0
2022-10-03 13:00:00,27.73,27.8,27.71,27.73,52257.0,25.0558,25.119,25.0377,25.0558,52257.0
2022-10-03 13:30:00,27.74,27.82,27.72,27.77,68493.0,25.0648,25.1371,25.0467,25.0919,68493.0
2022-10-03 14:00:00,27.77,27.91,27.73,27.91,91807.0,25.0919,25.2184,25.0558,25.2184,91807.0
2022-10-03 14:30:00,27.9,27.92,27.81,27.89,56503.0,25.2094,25.2274,25.128,25.2003,56503.0
2022-10-03 15:00:00,27.89,28.0,27.86,27.97,88504.0,25.2003,25.2997,25.1732,25.2726,88504.0
2022-10-03 15:30:00,27.97,28.01,27.85,27.88,314897.0,25.2726,25.3088,25.1642,25.1913,314897.0
2022-10-04 09:30:00,28.29,28.45,28.17,28.26,297329.0,25.5618,25.7063,25.4533,25.5346,297329.0
2022-10-04 10:00:00,28.27,28.49,28.27,28.33,163270.0,25.5437,25.7425,25.5437,25.5979,163270.0
2022-10-04 10:30:00,28.34,28.74,28.25,28.73,215916.0,25.6069,25.9684,25.5256,25.9593,215916.0
2022-10-04 11:00:00,28.73,28.8,28.66,28.67,91805.0,25.9593,26.0226,25.8961,25.9051,91805.0
2022-10-04 11:30:00,28.65,28.76,28.64,28.68,74586.0,25.887,25.9864,25.878,25.9141,74586.0
2022-10-04 12:00:00,28.68,28.73,28.6,28.64,73207.0,25.9141,25.9593,25.8419,25.878,73207.0
2022-10-04 12:30:00,28.65,28.67,28.45,28.48,72051.0,25.887,25.9051,25.7063,25.7334,72051.0
2022-10-04 13:00:00,28.5,28.53,28.37,28.51,64913.0,25.7515,25.7786,25.634,25.7605,64913.0
2022-10-04 13:30:00,28.51,28.54,28.41,28.53,81712.0,25.7605,25.7876,25.6702,25.7786,81712.0
2022-10-04 14:00:00,28.53,28.58,28.4,28.47,146154.0,25.7786,25.8238,25.6611,25.7244,146154.0
2022-10-04 14:30:00,28.46,28.6,28.46,28.56,65428.0,25.7154,25.8419,25.7154,25.8057,65428.0
2022-10-04 15:00:00,28.56,28.64,28.53,28.59,90806.0,25.8057,25.878,25.7786,25.8328,90806.0
2022-10-04 15:30:00,28.58,28.72,28.52,28.71,248936.0,25.8238,25.9503,25.7696,25.9412,248936.0
2022-10-05 09:30:00,28.14,28.52,28.14,28.46,584631.0,25.4262,25.7696,25.4262,25.7154,584631.0
2022-10-05 10:00:00,28.46,28.48,27.94,28.05,205874.0,25.7154,25.7334,25.2455,25.3449,205874.0
2022-10-05 10:30:00,28.06,28.44,28.05,28.39,107121.0,25.3539,25.6973,25.3449,25.6521,107121.0
2022-10-05 11:00:00,28.41,28.57,28.41,28.53,109048.0,25.6702,25.8147,25.6702,25.7786,109048.0
2022-10-05 11:30:00,28.52,28.72,28.47,28.6,112205.0,25.7696,25.9503,25.7244,25.8419,112205.0
2022-10-05 12:00:00,28.59,28.77,28.57,28.71,58338.0,25.8328,25.9955,25.8147,25.9412,58338.0
2022-10-05 12:30:00,28.71,28.87,28.71,28.82,66403.0,25.9412,26.0858,25.9412,26.0406,66403.0
2022-10-05 13:00:00,28.82,29.0,28.78,28.95,68137.0,26.0406,26.2033,26.0045,26.1581,68137.0
2022-10-05 13:30:00,28.95,29.06,28.95,28.99,72226.0,26.1581,26.2575,26.1581,26.1942,72226.0
2022-10-05 14:00:00,29.0,29.07,28.99,29.07,69588.0,26.2033,26.2665,26.1942,26.2665,69588.0
2022-10-05 14:30:00,29.07,29.19,29.01,29.16,62040.0,26.2665,26.375,26.2123,26.3478,62040.0
2022-10-05 15:00:00,29.18,29.25,29.1,29.11,123570.0,26.3659,26.4292,26.2936,26.3027,123570.0
2022-10-05 15:30:00,29.12,29.22,29.01,29.03,423416.0,26.3117,26.4021,26.2123,26.2304,423416.0
2022-10-06 09:30:00,28.16,28.83,28.14,28.81,480285.0,25.4443,26.0497,25.4262,26.0316,480285.0
2022-10-06 10:00:00,28.81,28.85,28.6,28.77,210124.0,26.0316,26.0677,25.8419,25.9955,210124.0
2022-10-06 10:30:00,28.78,29.12,28.75,29.09,155163.0,26.0045,26.3117,25.9774,26.2846,155163.0
2022-10-06 11:00:00,29.08,29.21,29.01,29.17,117067.0,26.2756,26.393,26.2123,26.3569,117067.0
2022-10-06 11:30:00,29.16,29.24,28.99,29.0,120341.0,26.3478,26.4201,26.1942,26.2033,120341.0
2022-10-06 12:00:00,29.0,29.1,28.98,29.1,46455.0,26.2033,26.2936,26.1852,26.2936,46455.0
2022-10-06 12:30:00,29.11,29.15,29.06,29.11,61471.0,26.3027,26.3388,26.2575,26.3027,61471.0
2022-10-06 13:00:00,29.11,29.19,29.08,29.15,45740.0,26.3027,26.375,26.2756,26.3388,45740.0
2022-10-06 13:30:00,29.14,29.25,29.09,29.23,38805.0,26.3298,26.4292,26.2846,26.4111,38805.0
2022-10-06 14:00:00,29.24,29.26,29.12,29.12,60789.0,26.4201,26.4382,26.3117,26.3117,60789.0
2022-10-06 14:30:00,29.12,29.18,29.03,29.07,86315.0,26.3117,26.3659,26.2304,26.2665,86315.0
2022-10-06 15:00:00,29.09,29.16,29.07,29.14,75724.0,26.2846,26.3478,26.2665,26.3298,75724.0
2022-10-06 15:30:00,29.14,29.23,29.09,29.17,302350.0,26.3298,26.4111,26.2846,26.3569,302350.0
2022-10-07 09:30:00,28.92,29.41,28.92,29.1,403222.0,26.131,26.5737,26.131,26.2936,403222.0
2022-10-07 10:00:00,29.1,29.22,28.76,29.17,276941.0,26.2936,26.4021,25.9864,26.3569,276941.0
2022-10-07 10:30:00,29.18,29.28,29.0,29.27,98290.0,26.3659,26.4563,26.2033,26.4472,98290.0
2022-10-07 11:00:00,29.28,29.43,29.27,29.38,201962.0,26.4563,26.5918,26.4472,26.5466,201962.0
2022-10-07 11:30:00,29.39,29.51,29.32,29.42,186996.0,26.5557,26.6641,26.4924,26.5828,186996.0
2022-10-07 12:00:00,29.41,29.47,29.35,29.36,85967.0,26.5737,26.628,26.5195,26.5286,85967.0
2022-10-07 12:30:00,29.36,29.36,29.25,29.31,171796.0,26.5286,26.5286,26.4292,26.4834,171796.0
2022-10-07 13:00:00,29.31,29.46,29.25,29.44,54630.0,26.4834,26.6189,26.4292,26.6008,54630.0
2022-10-07 13:30:00,29.45,29.54,29.37,29.39,65983.0,26.6099,26.6912,26.5376,26.5557,65983.0
2022-10-07 14:00:00,29.39,29.39,29.28,29.3,62148.0,26.5557,26.5557,26.4563,26.4743,62148.0
2022-10-07 14:30:00,29.3,29.32,29.2,29.21,80490.0,26.4743,26.4924,26.384,26.393,80490.0
2022-10-07 15:00:00,29.21,29.26,28.96,28.98,95782.0,26.393,26.4382,26.1671,26.1852,95782.0
2022-10-07 15:30:00,28.98,29.23,28.93,29.12,313488.0,26.1852,26.4111,26.14,26.3117,313488.0
2022-10-10 09:30:00,28.92,29.12,28.6,28.62,323559.0,26.131,26.3117,25.8419,25.8599,323559.0
2022-10-10 10:00:00,28.62,28.64,28.49,28.62,217417.0,25.8599,25.878,25.7425,25.8599,217417.0
2022-10-10 10:30:00,28.61,28.69,28.28,28.32,124928.0,25.8509,25.9232,25.5527,25.5889,124928.0
2022-10-10 11:00:00,28.33,28.4,28.14,28.31,89268.0,25.5979,25.6611,25.4262,25.5798,89268.0
2022-10-10 11:30:00,28.32,28.4,28.22,28.37,75029.0,25.5889,25.6611,25.4985,25.634,75029.0
2022-10-10 12:00:00,28.38,28.42,28.22,28.24,27703.0,25.6431,25.6792,25.4985,25.5166,27703.0
2022-10-10 12:30:00,28.24,28.28,28.2,28.27,55585.0,25.5166,25.5527,25.4804,25.5437,55585.0
2022-10-10 13:00:00,28.26,28.27,28.15,28.19,40797.0,25.5346,25.5437,25.4353,25.4714,40797.0
2022-10-10 13:30:00,28.19,28.52,28.19,28.44,82373.0,25.4714,25.7696,25.4714,25.6973,82373.0
2022-10-10 14:00:00,28.44,28.46,28.2,28.21,41095.0,25.6973,25.7154,25.4804,25.4895,41095.0
2022-10-10 14:30:00,28.19,28.21,28.09,28.11,57265.0,25.4714,25.4895,25.381,25.3991,57265.0
2022-10-10 15:00:00,28.11,28.3,28.06,28.2,87688.0,25.3991,25.5708,25.3539,25.4804,87688.0
2022-10-10 15:30:00,28.2,28.36,28.15,28.27,171545.0,25.4804,25.625,25.4353,25.5437,171545.0
2022-10-11 09:30:00,27.88,28.15,27.64,27.86,205120.0,25.1913,25.4353,24.9744,25.1732,205120.0
2022-10-11 10:00:00,27.86,27.86,27.66,27.82,89644.0,25.1732,25.1732,24.9925,25.1371,89644.0
2022-10-11 10:30:00,27.77,28.05,27.73,27.92,91729.0,25.0919,25.3449,25.0558,25.2274,91729.0
2022-10-11 11:00:00,27.92,28.16,27.91,28.09,62571.0,25.2274,25.4443,25.2184,25.381,62571.0
2022-10-11 11:30:00,28.11,28.23,28.1,28.22,100897.0,25.3991,25.5075,25.3901,25.4985,100897.0
2022-10-11 12:00:00,28.23,28.35,28.15,28.33,35035.0,25.5075,25.616,25.4353,25.5979,35035.0
2022-10-11 12:30:00,28.35,28.41,28.32,28.34,37350.0,25.616,25.6702,25.5889,25.6069,37350.0
2022-10-11 13:00:00,28.35,28.38,28.31,28.34,39670.0,25.616,25.6431,25.5798,25.6069,39670.0
2022-10-11 13:30:00,28.34,28.37,28.28,28.31,38551.0,25.6069,25.634,25.5527,25.5798,38551.0
2022-10-11 14:00:00,28.31,28.33,28.19,28.23,35704.0,25.5798,25.5979,25.4714,25.5075,35704.0
2022-10-11 14:30:00,28.24,28.29,27.86,27.86,48887.0,25.5166,25.5618,25.1732,25.1732,48887.0
2022-10-11 15:00:00,27.84,27.85,27.64,27.76,56846.0,25.1551,25.1642,24.9744,25.0829,56846.0
2022-10-11 15:30:00,27.76,27.87,27.67,27.77,167749.0,25.0829,25.1823,25.0015,25.0919,167749.0
2022-10-12 09:30:00,27.08,27.22,26.98,27.13,539971.0,24.4684,24.5949,24.3781,24.5136,539971.0
2022-10-12 10:00:00,27.13,27.22,26.77,26.79,309181.0,24.5136,24.5949,24.1883,24.2064,309181.0
2022-10-12 10:30:00,26.79,26.94,26.75,26.87,204760.0,24.2064,24.3419,24.1703,24.2787,204760.0
2022-10-12 11:00:00,26.88,27.09,26.85,26.95,352262.0,24.2877,24.4775,24.2606,24.351,352262.0
2022-10-12 11:30:00,26.95,27.02,26.8,26.94,248643.0,24.351,24.4142,24.2154,24.3419,248643.0
2022-10-12 12:00:00,26.95,26.96,26.81,26.86,135055.0,24.351,24.36,24.2245,24.2697,135055.0
2022-10-12 12:30:00,26.87,26.98,26.81,26.96,115973.0,24.2787,24.3781,24.2245,24.36,115973.0
2022-10-12 13:00:00,26.96,27.04,26.95,27.03,82681.0,24.36,24.4323,24.351,24.4233,82681.0
2022-10-12 13:30:00,27.04,27.1,26.97,27.08,88657.0,24.4323,24.4865,24.369,24.4684,88657.0
2022-10-12 14:00:00,27.08,27.15,27.02,27.14,95293.0,24.4684,24.5317,24.4142,24.5227,95293.0
2022-10-12 14:30:00,27.14,27.19,27.02,27.04,104350.0,24.5227,24.5678,24.4142,24.4323,104350.0
2022-10-12 15:00:00,27.03,27.11,27.01,27.04,127523.0,24.4233,24.4955,24.4052,24.4323,127523.0
2022-10-12 15:30:00,27.04,27.07,26.9,26.9,411264.0,24.4323,24.4594,24.3058,24.3058,411264.0
2022-10-13 09:30:00,27.09,27.58,26.95,27.51,434205.0,24.4775,24.9202,24.351,24.857,434205.0
2022-10-13 10:00:00,27.51,27.72,27.4,27.45,312892.0,24.857,25.0467,24.7576,24.8028,312892.0
2022-10-13 10:30:00,27.45,28.05,27.44,28.01,335351.0,24.8028,25.3449,24.7937,25.3088,335351.0
2022-10-13 11:00:00,28.01,28.54,27.93,28.39,335401.0,25.3088,25.7876,25.2365,25.6521,335401.0
2022-10-13 11:30:00,28.4,28.64,28.31,28.54,241273.0,25.6611,25.878,25.5798,25.7876,241273.0
2022-10-13 12:00:00,28.55,28.62,28.33,28.36,65842.0,25.7967,25.8599,25.5979,25.625,65842.0
2022-10-13 12:30:00,28.36,28.53,28.33,28.46,77424.0,25.625,25.7786,25.5979,25.7154,77424.0
2022-10-13 13:00:00,28.46,28.76,28.45,28.71,84567.0,25.7154,25.9864,25.7063,25.9412,84567.0
2022-10-13 13:30:00,28.71,28.78,28.64,28.66,70225.0,25.9412,26.0045,25.878,25.8961,70225.0
2022-10-13 14:00:00,28.65,28.69,28.58,28.59,73338.0,25.887,25.9232,25.8238,25.8328,73338.0
2022-10-13 14:30:00,28.59,28.75,28.59,28.74,88396.0,25.8328,25.9774,25.8328,25.9684,88396.0
2022-10-13 15:00:00,28.74,28.8,28.66,28.7,139420.0,25.9684,26.0226,25.8961,25.9322,139420.0
2022-10-13 15:30:00,28.71,28.79,28.58,28.63,411061.0,25.9412,26.0135,25.8238,25.869,411061.0
2022-10-14 09:30:00,27.92,27.92,27.39,27.51,473004.0,25.2274,25.2274,24.7485,24.857,473004.0
2022-10-14 10:00:00,27.5,27.53,27.04,27.18,242796.0,24.8479,24.875,24.4323,24.5588,242796.0
2022-10-14 10:30:00,27.17,27.31,27.02,27.23,147243.0,24.5498,24.6763,24.4142,24.604,147243.0
2022-10-14 11:00:00,27.23,27.3,27.16,27.25,112928.0,24.604,24.6672,24.5407,24.622,112928.0
2022-10-14 11:30:00,27.25,27.27,27.04,27.12,117876.0,24.622,24.6401,24.4323,24.5046,117876.0
2022-10-14 12:00:00,27.1,27.18,27.01,27.13,55067.0,24.4865,24.5588,24.4052,24.5136,55067.0
2022-10-14 12:30:00,27.13,27.18,27.06,27.08,74434.0,24.5136,24.5588,24.4504,24.4684,74434.0
2022-10-14 13:00:00,27.08,27.15,27.0,27.08,72409.0,24.4684,24.5317,24.3962,24.4684,72409.0
2022-10-14 13:30:00,27.08,27.23,27.06,27.21,317793.0,24.4684,24.604,24.4504,24.5859,317793.0
2022-10-14 14:00:00,27.2,27.21,26.96,27.0,74032.0,24.5769,24.5859,24.36,24.3962,74032.0
2022-10-14 14:30:00,27.0,27.05,26.98,27.03,66646.0,24.3962,24.4413,24.3781,24.4233,66646.0
2022-10-14 15:00:00,27.03,27.11,26.89,27.02,187952.0,24.4233,24.4955,24.2968,24.4142,187952.0
2022-10-14 15:30:00,27.01,27.09,26.91,26.96,402912.0,24.4052,24.4775,24.3148,24.36,402912.0
2022-10-17 09:30:00,28.02,28.87,27.99,28.43,490911.0,25.3178,26.0858,25.2907,25.6882,490911.0
2022-10-17 10:00:00,28.45,28.68,28.39,28.63,264691.0,25.7063,25.9141,25.6521,25.869,264691.0
2022-10-17 10:30:00,28.64,28.76,28.44,28.65,148751.0,25.878,25.9864,25.6973,25.887,148751.0
2022-10-17 11:00:00,28.68,28.76,28.54,28.59,204087.0,25.9141,25.9864,25.7876,25.8328,204087.0
2022-10-17 11:30:00,28.59,28.76,28.56,28.73,97978.0,25.8328,25.9864,25.8057,25.9593,97978.0
2022-10-17 12:00:00,28.72,28.74,28.6,28.69,47390.0,25.9503,25.9684,25.8419,25.9232,47390.0
2022-10-17 12:30:00,28.69,28.71,28.53,28.58,81957.0,25.9232,25.9412,25.7786,25.8238,81957.0
2022-10-17 13:00:00,28.58,28.6,28.5,28.57,68969.0,25.8238,25.8419,25.7515,25.8147,68969.0
2022-10-17 13:30:00,28.57,28.59,28.48,28.48,55303.0,25.8147,25.8328,25.7334,25.7334,55303.0
2022-10-17 14:00:00,28.49,28.52,28.37,28.45,84263.0,25.7425,25.7696,25.634,25.7063,84263.0
2022-10-17 14:30:00,28.45,28.47,28.37,28.39,88729.0,25.7063,25.7244,25.634,25.6521,88729.0
2022-10-17 15:00:00,28.38,28.49,28.37,28.46,50862.0,25.6431,25.7425,25.634,25.7154,50862.0
2022-10-17 15:30:00,28.46,28.57,28.39,28.41,339805.0,25.7154,25.8147,25.6521,25.6702,339805.0
2022-10-18 09:30:00,28.47,28.77,28.4,28.55,364414.0,25.7244,25.9955,25.6611,25.7967,364414.0
2022-10-18 10:00:00,28.55,28.65,28.42,28.44,150516.0,25.7967,25.887,25.6792,25.6973,150516.0
2022-10-18 10:30:00,28.41,28.45,28.22,28.31,70819.0,25.6702,25.7063,25.4985,25.5798,70819.0
2022-10-18 11:00:00,28.31,28.36,28.11,28.17,85310.0,25.5798,25.625,25.3991,25.4533,85310.0
2022-10-18 11:30:00,28.18,28.29,28.04,28.28,73880.0,25.4624,25.5618,25.3359,25.5527,73880.0
2022-10-18 12:00:00,28.29,28.43,28.27,28.38,54073.0,25.5618,25.6882,25.5437,25.6431,54073.0
2022-10-18 12:30:00,28.39,28.61,28.37,28.58,52256.0,25.6521,25.8509,25.634,25.8238,52256.0
2022-10-18 13:00:00,28.59,28.76,28.52,28.76,74626.0,25.8328,25.9864,25.7696,25.9864,74626.0
2022-10-18 13:30:00,28.76,28.8,28.61,28.64,107440.0,25.9864,26.0226,25.8509,25.878,107440.0
2022-10-18 14:00:00,28.63,28.63,28.47,28.52,67040.0,25.869,25.869,25.7244,25.7696,67040.0
2022-10-18 14:30:00,28.53,28.54,28.3,28.4,126308.0,25.7786,25.7876,25.5708,25.6611,126308.0
2022-10-18 15:00:00,28.4,28.51,28.33,28.48,87120.0,25.6611,25.7605,25.5979,25.7334,87120.0
2022-10-18 15:30:00,28.48,28.68,28.45,28.62,488505.0,25.7334,25.9141,25.7063,25.8599,488505.0
2022-10-19 09:30:00,28.68,29.19,28.52,28.78,279251.0,25.9141,26.375,25.7696,26.0045,279251.0
2022-10-19 10:00:00,28.78,28.98,28.68,28.96,146638.0,26.0045,26.1852,25.9141,26.1671,146638.0
2022-10-19 10:30:00,28.96,28.97,28.73,28.81,141122.0,26.1671,26.1762,25.9593,26.0316,141122.0
2022-10-19 11:00:00,28.81,28.91,28.77,28.84,117362.0,26.0316,26.122,25.9955,26.0587,117362.0
2022-10-19 11:30:00,28.84,29.0,28.79,28.95,68852.0,26.0587,26.2033,26.0135,26.1581,68852.0
2022-10-19 12:00:00,28.96,28.96,28.83,28.88,53781.0,26.1671,26.1671,26.0497,26.0949,53781.0
2022-10-19 12:30:00,28.88,28.96,28.78,28.83,57536.0,26.0949,26.1671,26.0045,26.0497,57536.0
2022-10-19 13:00:00,28.83,28.87,28.72,28.82,49257.0,26.0497,26.0858,25.9503,26.0406,49257.0
2022-10-19 13:30:00,28.82,29.01,28.8,29.0,144443.0,26.0406,26.2123,26.0226,26.2033,144443.0
2022-10-19 14:00:00,29.0,29.15,28.97,29.11,75292.0,26.2033,26.3388,26.1762,26.3027,75292.0
2022-10-19 14:30:00,29.11,29.15,29.09,29.09,57014.0,26.3027,26.3388,26.2846,26.2846,57014.0
2022-10-19 15:00:00,29.1,29.23,29.05,29.15,123194.0,26.2936,26.4111,26.2485,26.3388,123194.0
2022-10-19 15:30:00,29.15,29.16,28.99,29.12,323739.0,26.3388,26.3478,26.1942,26.3117,323739.0
2022-10-20 09:30:00,29.32,29.54,29.25,29.41,256917.0,26.4924,26.6912,26.4292,26.5737,256917.0
2022-10-20 10:00:00,29.42,29.68,29.41,29.67,201041.0,26.5828,26.8177,26.5737,26.8087,201041.0
2022-10-20 10:30:00,29.67,29.67,29.55,29.64,194382.0,26.8087,26.8087,26.7002,26.7816,194382.0
2022-10-20 11:00:00,29.65,29.66,29.45,29.49,149468.0,26.7906,26.7996,26.6099,26.646,149468.0
2022-10-20 11:30:00,29.49,29.59,29.46,29.48,89700.0,26.646,26.7364,26.6189,26.637,89700.0
2022-10-20 12:00:00,29.48,29.48,29.27,29.3,48364.0,26.637,26.637,26.4472,26.4743,48364.0
2022-10-20 12:30:00,29.29,29.38,29.29,29.35,44602.0,26.4653,26.5466,26.4653,26.5195,44602.0
2022-10-20 13:00:00,29.34,29.4,29.24,29.32,62698.0,26.5105,26.5647,26.4201,26.4924,62698.0
2022-10-20 13:30:00,29.32,29.34,29.21,29.33,50050.0,26.4924,26.5105,26.393,26.5015,50050.0
2022-10-20 14:00:00,29.31,29.31,29.16,29.18,43670.0,26.4834,26.4834,26.3478,26.3659,43670.0
2022-10-20 14:30:00,29.17,29.32,29.17,29.29,82749.0,26.3569,26.4924,26.3569,26.4653,82749.0
2022-10-20 15:00:00,29.29,29.44,29.28,29.34,75900.0,26.4653,26.6008,26.4563,26.5105,75900.0
2022-10-20 15:30:00,29.33,29.4,29.19,29.22,302052.0,26.5015,26.5647,26.375,26.4021,302052.0
2022-10-21 09:30:00,29.36,29.49,29.22,29.45,202711.0,26.5286,26.646,26.4021,26.6099,202711.0
2022-10-21 10:00:00,29.46,29.65,29.38,29.49,292550.0,26.6189,26.7906,26.5466,26.646,292550.0
2022-10-21 10:30:00,29.49,29.51,29.22,29.34,115979.0,26.646,26.6641,26.4021,26.5105,115979.0
2022-10-21 11:00:00,29.34,29.54,29.18,29.45,149465.0,26.5105,26.6912,26.3659,26.6099,149465.0
2022-10-21 11:30:00,29.43,29.62,29.36,29.6,260917.0,26.5918,26.7635,26.5286,26.7454,260917.0
2022-10-21 12:00:00,29.61,29.63,29.39,29.4,68665.0,26.7545,26.7725,26.5557,26.5647,68665.0
2022-10-21 12:30:00,29.4,29.62,29.39,29.62,107304.0,26.5647,26.7635,26.5557,26.7635,107304.0
2022-10-21 13:00:00,29.62,29.77,29.61,29.72,93265.0,26.7635,26.899,26.7545,26.8538,93265.0
2022-10-21 13:30:00,29.72,29.82,29.67,29.73,75098.0,26.8538,26.9442,26.8087,26.8629,75098.0
2022-10-21 14:00:00,29.73,29.77,29.64,29.66,133313.0,26.8629,26.899,26.7816,26.7996,133313.0
2022-10-21 14:30:00,29.66,29.71,29.6,29.67,101298.0,26.7996,26.8448,26.7454,26.8087,101298.0
2022-10-21 15:00:00,29.67,29.73,29.64,29.67,129338.0,26.8087,26.8629,26.7816,26.8087,129338.0
2022-10-21 15:30:00,29.67,29.78,29.6,29.73,556507.0,26.8087,26.9081,26.7454,26.8629,556507.0
2022-10-24 09:30:00,29.84,30.32,29.66,30.29,234092.0,26.9623,27.396,26.7996,27.3689,234092.0
2022-10-24 10:00:00,30.3,30.42,30.11,30.29,249386.0,27.3779,27.4863,27.2062,27.3689,249386.0
2022-10-24 10:30:00,30.27,30.45,30.23,30.26,207487.0,27.3508,27.5134,27.3147,27.3418,207487.0
2022-10-24 11:00:00,30.27,30.27,29.96,30.02,194970.0,27.3508,27.3508,27.0707,27.1249,194970.0
2022-10-24 11:30:00,30.01,30.09,29.94,30.08,83967.0,27.1159,27.1882,27.0526,27.1791,83967.0
2022-10-24 12:00:00,30.09,30.3,30.04,30.19,129148.0,27.1882,27.3779,27.143,27.2785,129148.0
2022-10-24 12:30:00,30.19,30.38,30.1,30.28,104394.0,27.2785,27.4502,27.1972,27.3598,104394.0
2022-10-24 13:00:00,30.28,30.29,30.16,30.21,42206.0,27.3598,27.3689,27.2514,27.2966,42206.0
2022-10-24 13:30:00,30.2,30.26,30.14,30.14,38096.0,27.2876,27.3418,27.2333,27.2333,38096.0
2022-10-24 14:00:00,30.15,30.31,30.13,30.14,129690.0,27.2424,27.3869,27.2243,27.2333,129690.0
2022-10-24 14:30:00,30.15,30.18,30.05,30.16,77470.0,27.2424,27.2695,27.152,27.2514,77470.0
2022-10-24 15:00:00,30.17,30.25,30.14,30.18,79401.0,27.2604,27.3327,27.2333,27.2695,79401.0
2022-10-24 15:30:00,30.19,30.22,29.98,30.1,487929.0,27.2785,27.3056,27.0888,27.1972,487929.0
2022-10-25 09:30:00,30.15,30.47,29.97,30.41,200261.0,27.2424,27.5315,27.0797,27.4773,200261.0
2022-10-25 10:00:00,30.42,30.46,30.12,30.3,136716.0,27.4863,27.5225,27.2153,27.3779,136716.0
2022-10-25 10:30:00,30.3,30.3,30.14,30.15,125508.0,27.3779,27.3779,27.2333,27.2424,125508.0
2022-10-25 11:00:00,30.14,30.21,30.0,30.0,94367.0,27.2333,27.2966,27.1068,27.1068,94367.0
2022-10-25 11:30:00,30.01,30.16,29.99,30.08,113916.0,27.1159,27.2514,27.0978,27.1791,113916.0
2022-10-25 12:00:00,30.08,30.14,29.96,29.98,94904.0,27.1791,27.2333,27.0707,27.0888,94904.0
2022-10-25 12:30:00,29.98,30.05,29.95,30.03,130102.0,27.0888,27.152,27.0617,27.1339,130102.0
2022-10-25 13:00:00,30.03,30.11,29.99,29.99,170940.0,27.1339,27.2062,27.0978,27.0978,170940.0
2022-10-25 13:30:00,30.0,30.01,29.9,29.98,58782.0,27.1068,27.1159,27.0165,27.0888,58782.0
2022-10-25 14:00:00,29.96,30.04,29.93,30.0,63433.0,27.0707,27.143,27.0436,27.1068,63433.0
2022-10-25 14:30:00,30.0,30.04,29.83,29.85,101803.0,27.1068,27.143,26.9532,26.9713,101803.0
2022-10-25 15:00:00,29.84,29.93,29.83,29.93,64587.0,26.9623,27.0436,26.9532,27.0436,64587.0
2022-10-25 15:30:00,29.93,29.99,29.89,29.9,251070.0,27.0436,27.0978,27.0074,27.0165,251070.0
2022-10-26 09:30:00,30.18,30.4,30.14,30.21,237467.0,27.2695,27.4683,27.2333,27.2966,237467.0
2022-10-26 10:00:00,30.21,30.57,30.16,30.52,145373.0,27.2966,27.6219,27.2514,27.5767,145373.0
2022-10-26 10:30:00,30.52,30.8,30.44,30.76,126014.0,27.5767,27.8297,27.5044,27.7935,126014.0
2022-10-26 11:00:00,30.77,31.07,30.77,31.04,96689.0,27.8026,28.0737,27.8026,28.0465,96689.0
2022-10-26 11:30:00,31.05,31.09,30.94,30.99,60490.0,28.0556,28.0917,27.9562,28.0014,60490.0
2022-10-26 12:00:00,30.99,31.17,30.99,31.15,57498.0,28.0014,28.164,28.0014,28.1459,57498.0
2022-10-26 12:30:00,31.15,31.2,30.94,31.05,101081.0,28.1459,28.1911,27.9562,28.0556,101081.0
2022-10-26 13:00:00,31.05,31.16,30.97,31.09,136631.0,28.0556,28.155,27.9833,28.0917,136631.0
2022-10-26 13:30:00,31.08,31.22,31.02,31.21,120179.0,28.0827,28.2092,28.0285,28.2002,120179.0
2022-10-26 14:00:00,31.21,31.22,31.12,31.13,63341.0,28.2002,28.2092,28.1188,28.1279,63341.0
2022-10-26 14:30:00,31.14,31.16,31.0,31.04,80368.0,28.1369,28.155,28.0104,28.0465,80368.0
2022-10-26 15:00:00,31.04,31.12,30.99,31.03,92821.0,28.0465,28.1188,28.0014,28.0375,92821.0
2022-10-26 15:30:00,31.02,31.1,30.99,31.04,339136.0,28.0285,28.1008,28.0014,28.0465,339136.0
2022-10-27 09:30:00,31.67,31.91,31.45,31.57,306336.0,28.6158,28.8326,28.417,28.5254,306336.0
2022-10-27 10:00:00,31.57,31.8,31.54,31.8,121675.0,28.5254,28.7333,28.4983,28.7333,121675.0
2022-10-27 10:30:00,31.79,31.85,31.61,31.62,69208.0,28.7242,28.7784,28.5616,28.5706,69208.0
2022-10-27 11:00:00,31.61,31.72,31.55,31.61,90764.0,28.5616,28.661,28.5074,28.5616,90764.0
2022-10-27 11:30:00,31.61,31.71,31.34,31.46,213833.0,28.5616,28.6519,28.3176,28.426,213833.0
2022-10-27 12:00:00,31.46,31.6,31.34,31.35,42377.0,28.426,28.5525,28.3176,28.3266,42377.0
2022-10-27 12:30:00,31.35,31.49,31.35,31.49,49541.0,28.3266,28.4531,28.3266,28.4531,49541.0
2022-10-27 13:00:00,31.49,31.57,31.44,31.56,63506.0,28.4531,28.5254,28.408,28.5164,63506.0
2022-10-27 13:30:00,31.56,31.57,31.52,31.56,53684.0,28.5164,28.5254,28.4803,28.5164,53684.0
2022-10-27 14:00:00,31.55,31.6,31.52,31.53,56809.0,28.5074,28.5525,28.4803,28.4893,56809.0
2022-10-27 14:30:00,31.53,31.54,31.1,31.12,144760.0,28.4893,28.4983,28.1008,28.1188,144760.0
2022-10-27 15:00:00,31.13,31.18,30.98,31.04,204163.0,28.1279,28.173,27.9923,28.0465,204163.0
2022-10-27 15:30:00,31.04,31.07,30.85,30.98,632104.0,28.0465,28.0737,27.8749,27.9923,632104.0
2022-10-28 09:30:00,30.98,31.1,30.61,30.66,196082.0,27.9923,28.1008,27.658,27.7032,196082.0
2022-10-28 10:00:00,30.67,30.76,30.33,30.45,230263.0,27.7122,27.7935,27.405,27.5134,230263.0
2022-10-28 10:30:00,30.46,30.47,30.17,30.41,138931.0,27.5225,27.5315,27.2604,27.4773,138931.0
2022-10-28 11:00:00,30.42,30.51,30.33,30.43,117259.0,27.4863,27.5677,27.405,27.4954,117259.0
2022-10-28 11:30:00,30.43,30.57,30.39,30.57,109116.0,27.4954,27.6219,27.4592,27.6219,109116.0
2022-10-28 12:00:00,30.56,30.58,30.34,30.45,60284.0,27.6128,27.6309,27.4141,27.5134,60284.0
2022-10-28 12:30:00,30.46,30.5,30.32,30.35,50745.0,27.5225,27.5586,27.396,27.4231,50745.0
2022-10-28 13:00:00,30.35,30.5,30.34,30.47,36205.0,27.4231,27.5586,27.4141,27.5315,36205.0
2022-10-28 13:30:00,30.47,30.53,30.41,30.46,55394.0,27.5315,27.5857,27.4773,27.5225,55394.0
2022-10-28 14:00:00,30.46,30.49,30.37,30.4,40675.0,27.5225,27.5496,27.4412,27.4683,40675.0
2022-10-28 14:30:00,30.39,30.57,30.39,30.57,63016.0,27.4592,27.6219,27.4592,27.6219,63016.0
2022-10-28 15:00:00,30.58,30.59,30.41,30.45,65630.0,27.6309,27.6399,27.4773,27.5134,65630.0
2022-10-28 15:30:00,30.45,30.59,30.4,30.57,237136.0,27.5134,27.6399,27.4683,27.6219,237136.0
2022-10-31 09:30:00,30.28,31.02,30.25,30.89,200521.0,27.3598,28.0285,27.3327,27.911,200521.0
2022-10-31 10:00:00,30.91,31.41,30.91,31.36,218928.0,27.9291,28.3809,27.9291,28.3357,218928.0
2022-10-31 10:30:00,31.37,31.6,31.34,31.5,159849.0,28.3447,28.5525,28.3176,28.4622,159849.0
2022-10-31 11:00:00,31.52,31.53,31.29,31.37,75806.0,28.4803,28.4893,28.2724,28.3447,75806.0
2022-10-31 11:30:00,31.37,31.37,30.91,30.94,95511.0,28.3447,28.3447,27.9291,27.9562,95511.0
2022-10-31 12:00:00,30.95,31.06,30.89,31.05,65042.0,27.9652,28.0646,27.911,28.0556,65042.0
2022-10-31 12:30:00,31.06,31.23,30.99,31.23,118436.0,28.0646,28.2182,28.0014,28.2182,118436.0
2022-10-31 13:00:00,31.23,31.33,31.22,31.31,38804.0,28.2182,28.3086,28.2092,28.2905,38804.0
2022-10-31 13:30:00,31.32,31.41,31.26,31.36,56618.0,28.2995,28.3809,28.2453,28.3357,56618.0
2022-10-31 14:00:00,31.37,31.47,31.34,31.42,34191.0,28.3447,28.4351,28.3176,28.3899,34191.0
2022-10-31 14:30:00,31.41,31.49,31.37,31.41,34705.0,28.3809,28.4531,28.3447,28.3809,34705.0
2022-10-31 15:00:00,31.41,31.45,31.35,31.42,44406.0,28.3809,28.417,28.3266,28.3899,44406.0
2022-10-31 15:30:00,31.41,31.54,31.34,31.45,271566.0,28.3809,28.4983,28.3176,28.417,271566.0
2022-11-01 09:30:00,32.15,32.21,31.78,31.93,127777.0,29.0495,29.1037,28.7152,28.8507,127777.0
2022-11-01 10:00:00,31.93,32.02,31.76,31.96,95567.0,28.8507,28.932,28.6971,28.8778,95567.0
2022-11-01 10:30:00,31.96,32.09,31.78,31.79,106622.0,28.8778,28.9953,28.7152,28.7242,106622.0
2022-11-01 11:00:00,31.8,31.91,31.75,31.83,71230.0,28.7333,28.8326,28.6881,28.7604,71230.0
2022-11-01 11:30:00,31.84,31.86,31.7,31.79,60397.0,28.7694,28.7875,28.6429,28.7242,60397.0
2022-11-01 12:00:00,31.78,31.96,31.78,31.83,75222.0,28.7152,28.8778,28.7152,28.7604,75222.0
2022-11-01 12:30:00,31.83,31.92,31.78,31.86,41971.0,28.7604,28.8417,28.7152,28.7875,41971.0
2022-11-01 13:00:00,31.86,31.98,31.83,31.91,27994.0,28.7875,28.8959,28.7604,28.8326,27994.0
2022-11-01 13:30:00,31.9,31.94,31.87,31.91,23208.0,28.8236,28.8597,28.7965,28.8326,23208.0
2022-11-01 14:00:00,31.92,31.94,31.86,31.91,33260.0,28.8417,28.8597,28.7875,28.8326,33260.0
2022-11-01 14:30:00,31.92,31.95,31.84,31.95,33900.0,28.8417,28.8688,28.7694,28.8688,33900.0
2022-11-01 15:00:00,31.94,31.95,31.79,31.8,46479.0,28.8597,28.8688,28.7242,28.7333,46479.0
2022-11-01 15:30:00,31.8,31.81,31.63,31.63,216203.0,28.7333,28.7423,28.5796,28.5796,216203.0
2022-11-02 09:30:00,31.41,31.41,31.22,31.24,104552.0,28.3809,28.3809,28.2092,28.2273,104552.0
2022-11-02 10:00:00,31.24,31.32,31.14,31.24,77209.0,28.2273,28.2995,28.1369,28.2273,77209.0
2022-11-02 10:30:00,31.24,31.36,31.15,31.35,69513.0,28.2273,28.3357,28.1459,28.3266,69513.0
2022-11-02 11:00:00,31.36,31.56,31.31,31.56,68436.0,28.3357,28.5164,28.2905,28.5164,68436.0
2022-11-02 11:30:00,31.56,31.64,31.53,31.62,54125.0,28.5164,28.5887,28.4893,28.5706,54125.0
2022-11-02 12:00:00,31.62,31.7,31.49,31.54,45184.0,28.5706,28.6429,28.4531,28.4983,45184.0
2022-11-02 12:30:00,31.54,31.58,31.45,31.52,90287.0,28.4983,28.5345,28.417,28.4803,90287.0
2022-11-02 13:00:00,31.52,31.54,31.43,31.44,26574.0,28.4803,28.4983,28.3989,28.408,26574.0
2022-11-02 13:30:00,31.44,31.51,31.43,31.43,29627.0,28.408,28.4712,28.3989,28.3989,29627.0
2022-11-02 14:00:00,31.43,31.85,31.43,31.85,59945.0,28.3989,28.7784,28.3989,28.7784,59945.0
2022-11-02 14:30:00,31.86,31.93,31.15,31.36,168950.0,28.7875,28.8507,28.1459,28.3357,168950.0
2022-11-02 15:00:00,31.36,31.53,30.92,30.97,87218.0,28.3357,28.4893,27.9381,27.9833,87218.0
2022-11-02 15:30:00,30.96,31.04,30.87,30.91,237776.0,27.9743,28.0465,27.8929,27.9291,237776.0
2022-11-03 09:30:00,30.87,31.27,30.82,31.12,208728.0,27.8929,28.2544,27.8478,28.1188,208728.0
2022-11-03 10:00:00,31.15,31.29,31.0,31.28,161175.0,28.1459,28.2724,28.0104,28.2634,161175.0
2022-11-03 10:30:00,31.27,31.49,31.16,31.46,132149.0,28.2544,28.4531,28.155,28.426,132149.0
2022-11-03 11:00:00,31.47,31.49,31.35,31.4,74670.0,28.4351,28.4531,28.3266,28.3718,74670.0
2022-11-03 11:30:00,31.41,31.46,31.3,31.43,78076.0,28.3809,28.426,28.2815,28.3989,78076.0
2022-11-03 12:00:00,31.42,31.62,31.39,31.56,382787.0,28.3899,28.5706,28.3628,28.5164,382787.0
2022-11-03 12:30:00,31.56,31.68,31.5,31.64,87235.0,28.5164,28.6248,28.4622,28.5887,87235.0
2022-11-03 13:00:00,31.63,31.7,31.6,31.66,58449.0,28.5796,28.6429,28.5525,28.6068,58449.0
2022-11-03 13:30:00,31.65,31.68,31.53,31.59,122291.0,28.5977,28.6248,28.4893,28.5435,122291.0
2022-11-03 14:00:00,31.59,31.67,31.56,31.61,110631.0,28.5435,28.6158,28.5164,28.5616,110631.0
2022-11-03 14:30:00,31.61,31.76,31.58,31.75,121835.0,28.5616,28.6971,28.5345,28.6881,121835.0
2022-11-03 15:00:00,31.75,31.88,31.73,31.88,125218.0,28.6881,28.8055,28.67,28.8055,125218.0
2022-11-03 15:30:00,31.88,31.99,31.79,31.82,536656.0,28.8055,28.9049,28.7242,28.7513,536656.0
2022-11-04 09:30:00,32.6,33.46,32.51,32.99,663013.0,29.4561,30.2332,29.3748,29.8085,663013.0
2022-11-04 10:00:00,32.98,33.91,32.93,33.9,489011.0,29.7995,30.6398,29.7543,30.6307,489011.0
2022-11-04 10:30:00,33.91,34.09,33.61,33.66,236706.0,30.6398,30.8024,30.3687,30.4139,236706.0
2022-11-04 11:00:00,33.66,33.66,33.19,33.2,180470.0,30.4139,30.4139,29.9892,29.9982,180470.0
2022-11-04 11:30:00,33.19,33.33,32.96,32.97,157013.0,29.9892,30.1157,29.7814,29.7904,157013.0
2022-11-04 12:00:00,32.97,33.02,32.71,33.01,176401.0,29.7904,29.8356,29.5555,29.8266,176401.0
2022-11-04 12:30:00,32.99,33.05,32.82,32.87,77226.0,29.8085,29.8627,29.6549,29.7001,77226.0
2022-11-04 13:00:00,32.86,32.99,32.69,32.93,81758.0,29.691,29.8085,29.5374,29.7543,81758.0
2022-11-04 13:30:00,32.93,33.04,32.9,32.92,127614.0,29.7543,29.8537,29.7272,29.7452,127614.0
2022-11-04 14:00:00,32.93,32.93,32.72,32.85,66055.0,29.7543,29.7543,29.5645,29.682,66055.0
2022-11-04 14:30:00,32.85,33.08,32.84,33.05,42553.0,29.682,29.8898,29.673,29.8627,42553.0
2022-11-04 15:00:00,33.05,33.21,33.04,33.13,97669.0,29.8627,30.0073,29.8537,29.935,97669.0
2022-11-04 15:30:00,33.13,33.22,33.04,33.08,293139.0,29.935,30.0163,29.8537,29.8898,293139.0
2022-11-07 09:30:00,33.73,33.8,33.09,33.14,305815.0,30.4771,30.5404,29.8988,29.944,305815.0
2022-11-07 10:00:00,33.14,33.6,33.14,33.41,201721.0,29.944,30.3597,29.944,30.188,201721.0
2022-11-07 10:30:00,33.42,33.67,33.4,33.64,159950.0,30.197,30.4229,30.1789,30.3958,159950.0
2022-11-07 11:00:00,33.65,33.69,33.58,33.66,117571.0,30.4048,30.441,30.3416,30.4139,117571.0
2022-11-07 11:30:00,33.65,33.68,33.33,33.37,54757.0,30.4048,30.4319,30.1157,30.1518,54757.0
2022-11-07 12:00:00,33.38,33.49,33.32,33.44,50447.0,30.1609,30.2603,30.1067,30.2151,50447.0
2022-11-07 12:30:00,33.44,33.47,33.37,33.43,59918.0,30.2151,30.2422,30.1518,30.2061,59918.0
2022-11-07 13:00:00,33.43,33.51,33.42,33.48,39331.0,30.2061,30.2783,30.197,30.2512,39331.0
2022-11-07 13:30:00,33.48,33.53,33.46,33.5,60549.0,30.2512,30.2964,30.2332,30.2693,60549.0
2022-11-07 14:00:00,33.51,33.56,33.44,33.52,54383.0,30.2783,30.3235,30.2151,30.2874,54383.0
2022-11-07 14:30:00,33.53,33.61,33.48,33.49,72226.0,30.2964,30.3687,30.2512,30.2603,72226.0
2022-11-07 15:00:00,33.5,33.51,33.41,33.42,98208.0,30.2693,30.2783,30.188,30.197,98208.0
2022-11-07 15:30:00,33.42,33.47,33.35,33.44,287668.0,30.197,30.2422,30.1338,30.2151,287668.0
2022-11-08 09:30:00,33.57,33.58,33.1,33.18,313698.0,30.3326,30.3416,29.9079,29.9802,313698.0
2022-11-08 10:00:00,33.17,33.39,33.16,33.26,169068.0,29.9711,30.1699,29.9621,30.0525,169068.0
2022-11-08 10:30:00,33.26,33.4,33.2,33.26,161457.0,30.0525,30.1789,29.9982,30.0525,161457.0
2022-11-08 11:00:00,33.26,33.35,33.17,33.17,123380.0,30.0525,30.1338,29.9711,29.9711,123380.0
2022-11-08 11:30:00,33.16,33.21,33.06,33.07,90867.0,29.9621,30.0073,29.8717,29.8808,90867.0
2022-11-08 12:00:00,33.07,33.11,32.98,33.0,62454.0,29.8808,29.9169,29.7995,29.8175,62454.0
2022-11-08 12:30:00,33.01,33.08,32.98,32.98,34968.0,29.8266,29.8898,29.7995,29.7995,34968.0
2022-11-08 13:00:00,32.98,33.01,32.77,32.8,47429.0,29.7995,29.8266,29.6097,29.6368,47429.0
2022-11-08 13:30:00,32.79,32.86,32.75,32.79,103584.0,29.6278,29.691,29.5916,29.6278,103584.0
2022-11-08 14:00:00,32.79,32.84,32.57,32.58,81723.0,29.6278,29.673,29.429,29.438,81723.0
2022-11-08 14:30:00,32.59,32.9,32.55,32.85,137468.0,29.4471,29.7272,29.4109,29.682,137468.0
2022-11-08 15:00:00,32.84,33.09,32.84,33.08,167664.0,29.673,29.8988,29.673,29.8898,167664.0
2022-11-08 15:30:00,33.08,33.17,33.03,33.05,197099.0,29.8898,29.9711,29.8446,29.8627,197099.0
2022-11-09 09:30:00,33.14,33.24,32.88,33.02,251443.0,29.944,30.0344,29.7091,29.8356,251443.0
2022-11-09 10:00:00,33.0,33.34,32.96,33.02,157919.0,29.8175,30.1247,29.7814,29.8356,157919.0
2022-11-09 10:30:00,33.02,33.11,32.6,32.66,118611.0,29.8356,29.9169,29.4561,29.5103,118611.0
2022-11-09 11:00:00,32.66,32.81,32.56,32.76,194365.0,29.5103,29.6458,29.42,29.6007,194365.0
2022-11-09 11:30:00,32.75,32.84,32.7,32.74,85742.0,29.5916,29.673,29.5465,29.5826,85742.0
2022-11-09 12:00:00,32.75,32.78,32.52,32.54,42390.0,29.5916,29.6187,29.3838,29.4019,42390.0
2022-11-09 12:30:00,32.54,32.64,32.54,32.64,39098.0,29.4019,29.4922,29.4019,29.4922,39098.0
2022-11-09 13:00:00,32.63,32.64,32.43,32.45,38857.0,29.4832,29.4922,29.3025,29.3206,38857.0
2022-11-09 13:30:00,32.44,32.44,32.22,32.29,69820.0,29.3115,29.3115,29.1127,29.176,69820.0
2022-11-09 14:00:00,32.29,32.36,32.21,32.22,45498.0,29.176,29.2392,29.1037,29.1127,45498.0
2022-11-09 14:30:00,32.21,32.22,32.05,32.13,135423.0,29.1037,29.1127,28.9591,29.0314,135423.0
2022-11-09 15:00:00,32.12,32.29,32.09,32.17,118654.0,29.0224,29.176,28.9953,29.0676,118654.0
2022-11-09 15:30:00,32.17,32.18,31.98,32.15,472591.0,29.0676,29.0766,28.8959,29.0495,472591.0
2022-11-10 09:30:00,32.12,32.2,31.75,31.87,468413.0,29.0224,29.0947,28.6881,28.7965,468413.0
2022-11-10 10:00:00,31.87,32.03,31.79,32.03,273912.0,28.7965,28.9411,28.7242,28.9411,273912.0
2022-11-10 10:30:00,32.03,32.05,31.76,31.89,145721.0,28.9411,28.9591,28.6971,28.8146,145721.0
2022-11-10 11:00:00,31.89,31.92,31.69,31.85,158979.0,28.8146,28.8417,28.6339,28.7784,158979.0
2022-11-10 11:30:00,31.85,31.91,31.75,31.85,79083.0,28.7784,28.8326,28.6881,28.7784,79083.0
2022-11-10 12:00:00,31.85,31.92,31.7,31.72,55313.0,28.7784,28.8417,28.6429,28.661,55313.0
2022-11-10 12:30:00,31.71,31.72,31.59,31.61,55719.0,28.6519,28.661,28.5435,28.5616,55719.0
2022-11-10 13:00:00,31.61,31.71,31.6,31.69,63378.0,28.5616,28.6519,28.5525,28.6339,63378.0
2022-11-10 13:30:00,31.69,31.71,31.53,31.56,72595.0,28.6339,28.6519,28.4893,28.5164,72595.0
2022-11-10 14:00:00,31.56,31.63,31.41,31.6,110457.0,28.5164,28.5796,28.3809,28.5525,110457.0
2022-11-10 14:30:00,31.6,31.66,31.55,31.58,85555.0,28.5525,28.6068,28.5074,28.5345,85555.0
2022-11-10 15:00:00,31.58,31.69,31.58,31.69,175414.0,28.5345,28.6339,28.5345,28.6339,175414.0
2022-11-10 15:30:00,31.68,31.71,31.55,31.69,433788.0,28.6248,28.6519,28.5074,28.6339,433788.0
2022-11-11 09:30:00,33.08,33.17,32.81,33.01,179399.0,29.8898,29.9711,29.6458,29.8266,179399.0
2022-11-11 10:00:00,32.99,33.57,32.9,33.46,270591.0,29.8085,30.3326,29.7272,30.2332,270591.0
2022-11-11 10:30:00,33.47,33.54,33.2,33.2,126976.0,30.2422,30.3054,29.9982,29.9982,126976.0
2022-11-11 11:00:00,33.22,33.26,32.92,32.98,158909.0,30.0163,30.0525,29.7452,29.7995,158909.0
2022-11-11 11:30:00,32.97,32.99,32.72,32.73,47670.0,29.7904,29.8085,29.5645,29.5736,47670.0
2022-11-11 12:00:00,32.73,32.83,32.59,32.77,58483.0,29.5736,29.6639,29.4471,29.6097,58483.0
2022-11-11 12:30:00,32.78,32.92,32.78,32.84,43609.0,29.6187,29.7452,29.6187,29.673,43609.0
2022-11-11 13:00:00,32.86,32.99,32.78,32.98,42530.0,29.691,29.8085,29.6187,29.7995,42530.0
2022-11-11 13:30:00,32.98,32.98,32.88,32.88,42124.0,29.7995,29.7995,29.7091,29.7091,42124.0
2022-11-11 14:00:00,32.88,32.94,32.83,32.92,55259.0,29.7091,29.7633,29.6639,29.7452,55259.0
2022-11-11 14:30:00,32.91,33.04,32.89,33.02,74426.0,29.7362,29.8537,29.7181,29.8356,74426.0
2022-11-11 15:00:00,33.02,33.02,32.89,32.98,41181.0,29.8356,29.8356,29.7181,29.7995,41181.0
2022-11-11 15:30:00,32.97,33.09,32.94,32.98,213802.0,29.7904,29.8988,29.7633,29.7995,213802.0
2022-11-14 09:30:00,32.67,32.88,32.59,32.71,167275.0,29.5193,29.7091,29.4471,29.5555,167275.0
2022-11-14 10:00:00,32.71,33.06,32.7,33.02,159558.0,29.5555,29.8717,29.5465,29.8356,159558.0
2022-11-14 10:30:00,33.02,33.25,32.98,33.09,77910.0,29.8356,30.0434,29.7995,29.8988,77910.0
2022-11-14 11:00:00,33.09,33.1,32.76,32.88,104556.0,29.8988,29.9079,29.6007,29.7091,104556.0
2022-11-14 11:30:00,32.87,32.9,32.62,32.69,80093.0,29.7001,29.7272,29.4742,29.5374,80093.0
2022-11-14 12:00:00,32.7,32.78,32.68,32.78,45475.0,29.5465,29.6187,29.5284,29.6187,45475.0
2022-11-14 12:30:00,32.77,32.86,32.66,32.73,40273.0,29.6097,29.691,29.5103,29.5736,40273.0
2022-11-14 13:00:00,32.73,32.8,32.69,32.77,92803.0,29.5736,29.6368,29.5374,29.6097,92803.0
2022-11-14 13:30:00,32.77,32.96,32.76,32.95,38044.0,29.6097,29.7814,29.6007,29.7723,38044.0
2022-11-14 14:00:00,32.95,32.97,32.85,32.88,26286.0,29.7723,29.7904,29.682,29.7091,26286.0
2022-11-14 14:30:00,32.88,32.89,32.76,32.79,45200.0,29.7091,29.7181,29.6007,29.6278,45200.0
2022-11-14 15:00:00,32.79,32.84,32.66,32.72,54229.0,29.6278,29.673,29.5103,29.5645,54229.0
2022-11-14 15:30:00,32.71,32.75,32.43,32.46,289380.0,29.5555,29.5916,29.3025,29.3296,289380.0
2022-11-15 09:30:00,34.2,34.2,33.72,34.1,236316.0,30.9018,30.9018,30.4681,30.8114,236316.0
2022-11-15 10:00:00,34.09,34.57,34.03,34.53,398921.0,30.8024,31.2361,30.7482,31.2,398921.0
2022-11-15 10:30:00,34.54,34.81,34.32,34.32,368402.0,31.209,31.453,31.0102,31.0102,368402.0
2022-11-15 11:00:00,34.3,34.65,34.28,34.61,186136.0,30.9922,31.3084,30.9741,31.2723,186136.0
2022-11-15 11:30:00,34.61,34.7,34.44,34.52,216199.0,31.2723,31.3536,31.1187,31.1909,216199.0
2022-11-15 12:00:00,34.54,34.72,34.5,34.7,91108.0,31.209,31.3717,31.1729,31.3536,91108.0
2022-11-15 12:30:00,34.69,34.78,34.61,34.76,111505.0,31.3445,31.4259,31.2723,31.4078,111505.0
2022-11-15 13:00:00,34.78,34.85,34.66,34.72,124226.0,31.4259,31.4891,31.3174,31.3717,124226.0
2022-11-15 13:30:00,34.71,34.91,34.68,34.87,121617.0,31.3626,31.5433,31.3355,31.5072,121617.0
2022-11-15 14:00:00,34.88,34.96,34.76,34.91,170900.0,31.5162,31.5885,31.4078,31.5433,170900.0
2022-11-15 14:30:00,34.91,34.94,34.79,34.91,125148.0,31.5433,31.5704,31.4349,31.5433,125148.0
2022-11-15 15:00:00,34.9,35.04,34.9,35.03,140699.0,31.5343,31.6608,31.5343,31.6518,140699.0
2022-11-15 15:30:00,35.02,35.05,34.82,34.86,316487.0,31.6427,31.6698,31.462,31.4981,316487.0
2022-11-16 09:30:00,34.88,34.94,34.6,34.69,164755.0,31.5162,31.5704,31.2632,31.3445,164755.0
2022-11-16 10:00:00,34.69,34.84,34.69,34.8,96130.0,31.3445,31.4801,31.3445,31.4439,96130.0
2022-11-16 10:30:00,34.8,34.95,34.75,34.86,188427.0,31.4439,31.5795,31.3988,31.4981,188427.0
2022-11-16 11:00:00,34.85,34.95,34.76,34.94,126018.0,31.4891,31.5795,31.4078,31.5704,126018.0
2022-11-16 11:30:00,34.94,34.96,34.77,34.86,87512.0,31.5704,31.5885,31.4168,31.4981,87512.0
2022-11-16 12:00:00,34.86,34.89,34.66,34.68,45867.0,31.4981,31.5253,31.3174,31.3355,45867.0
2022-11-16 12:30:00,34.68,34.72,34.48,34.48,204161.0,31.3355,31.3717,31.1548,31.1548,204161.0
2022-11-16 13:00:00,34.48,34.5,34.39,34.44,63305.0,31.1548,31.1729,31.0735,31.1187,63305.0
2022-11-16 13:30:00,34.44,34.46,34.35,34.4,134980.0,31.1187,31.1367,31.0373,31.0825,134980.0
2022-11-16 14:00:00,34.4,34.63,34.37,34.61,126521.0,31.0825,31.2903,31.0554,31.2723,126521.0
2022-11-16 14:30:00,34.61,34.66,34.55,34.62,96241.0,31.2723,31.3174,31.218,31.2813,96241.0
2022-11-16 15:00:00,34.62,34.66,34.43,34.48,136555.0,31.2813,31.3174,31.1096,31.1548,136555.0
2022-11-16 15:30:00,34.48,34.64,34.48,34.54,239541.0,31.1548,31.2994,31.1548,31.209,239541.0
2022-11-17 09:30:00,33.67,33.95,33.5,33.72,176311.0,30.4229,30.6759,30.2693,30.4681,176311.0
2022-11-17 10:00:00,33.73,34.04,33.7,34.0,208256.0,30.4771,30.7572,30.45,30.7211,208256.0
2022-11-17 10:30:00,34.0,34.06,33.66,33.7,124145.0,30.7211,30.7753,30.4139,30.45,124145.0
2022-11-17 11:00:00,33.73,33.73,33.52,33.55,73790.0,30.4771,30.4771,30.2874,30.3145,73790.0
2022-11-17 11:30:00,33.55,33.66,33.5,33.65,49275.0,30.3145,30.4139,30.2693,30.4048,49275.0
2022-11-17 12:00:00,33.65,33.72,33.63,33.63,27835.0,30.4048,30.4681,30.3868,30.3868,27835.0
2022-11-17 12:30:00,33.64,33.87,33.64,33.86,27189.0,30.3958,30.6036,30.3958,30.5946,27189.0
2022-11-17 13:00:00,33.86,33.98,33.85,33.89,27467.0,30.5946,30.703,30.5856,30.6217,27467.0
2022-11-17 13:30:00,33.89,33.96,33.86,33.95,24154.0,30.6217,30.6849,30.5946,30.6759,24154.0
2022-11-17 14:00:00,33.95,34.1,33.94,34.04,35245.0,30.6759,30.8114,30.6669,30.7572,35245.0
2022-11-17 14:30:00,34.04,34.17,34.04,34.16,42374.0,30.7572,30.8747,30.7572,30.8657,42374.0
2022-11-17 15:00:00,34.16,34.19,34.07,34.18,33010.0,30.8657,30.8928,30.7843,30.8837,33010.0
2022-11-17 15:30:00,34.18,34.44,34.16,34.44,187840.0,30.8837,31.1187,30.8657,31.1187,187840.0
2022-11-18 09:30:00,33.82,33.84,33.4,33.82,259574.0,30.5584,30.5765,30.1789,30.5584,259574.0
2022-11-18 10:00:00,33.82,33.84,33.63,33.8,94206.0,30.5584,30.5765,30.3868,30.5404,94206.0
2022-11-18 10:30:00,33.82,33.99,33.78,33.9,110512.0,30.5584,30.7121,30.5223,30.6307,110512.0
2022-11-18 11:00:00,33.91,34.03,33.9,34.01,50720.0,30.6398,30.7482,30.6307,30.7301,50720.0
2022-11-18 11:30:00,34.02,34.07,33.96,33.97,60632.0,30.7392,30.7843,30.6849,30.694,60632.0
2022-11-18 12:00:00,33.97,34.01,33.87,33.91,28638.0,30.694,30.7301,30.6036,30.6398,28638.0
2022-11-18 12:30:00,33.91,33.97,33.87,33.97,51359.0,30.6398,30.694,30.6036,30.694,51359.0
2022-11-18 13:00:00,33.97,34.0,33.93,33.95,53635.0,30.694,30.7211,30.6578,30.6759,53635.0
2022-11-18 13:30:00,33.94,33.95,33.81,33.83,42186.0,30.6669,30.6759,30.5494,30.5675,42186.0
2022-11-18 14:00:00,33.83,33.88,33.78,33.88,48224.0,30.5675,30.6127,30.5223,30.6127,48224.0
2022-11-18 14:30:00,33.88,33.9,33.77,33.83,66839.0,30.6127,30.6307,30.5133,30.5675,66839.0
2022-11-18 15:00:00,33.84,33.98,33.83,33.97,163989.0,30.5765,30.703,30.5675,30.694,163989.0
2022-11-18 15:30:00,33.96,34.1,33.84,33.96,304573.0,30.6849,30.8114,30.5765,30.6849,304573.0
2022-11-21 09:30:00,32.83,32.84,31.97,32.07,327751.0,29.9698,29.979,29.1847,29.276,327751.0
2022-11-21 10:00:00,32.07,32.19,31.56,31.6,266522.0,29.276,29.3856,28.8105,28.847,266522.0
2022-11-21 10:30:00,31.6,31.75,31.31,31.69,320185.0,28.847,28.9839,28.5822,28.9291,320185.0
2022-11-21 11:00:00,31.68,31.72,31.55,31.7,187641.0,28.92,28.9565,28.8013,28.9383,187641.0
2022-11-21 11:30:00,31.71,31.82,31.65,31.68,286121.0,28.9474,29.0478,28.8926,28.92,286121.0
2022-11-21 12:00:00,31.68,32.56,31.63,32.52,356494.0,28.92,29.7233,28.8744,29.6868,356494.0
2022-11-21 12:30:00,32.52,32.94,32.52,32.88,281145.0,29.6868,30.0702,29.6868,30.0155,281145.0
2022-11-21 13:00:00,32.88,33.05,32.85,32.93,133538.0,30.0155,30.1707,29.9881,30.0611,133538.0
2022-11-21 13:30:00,32.92,32.97,32.77,32.79,143776.0,30.052,30.0976,29.9151,29.9333,143776.0
2022-11-21 14:00:00,32.79,32.93,32.78,32.88,98495.0,29.9333,30.0611,29.9242,30.0155,98495.0
2022-11-21 14:30:00,32.88,32.88,32.73,32.8,96753.0,30.0155,30.0155,29.8785,29.9424,96753.0
2022-11-21 15:00:00,32.79,32.91,32.76,32.84,117427.0,29.9333,30.0429,29.9059,29.979,117427.0
2022-11-21 15:30:00,32.84,33.0,32.8,32.97,323938.0,29.979,30.125,29.9424,30.0976,323938.0
2022-11-22 09:30:00,33.64,33.86,33.41,33.84,237525.0,30.7093,30.9101,30.4993,30.8918,237525.0
2022-11-22 10:00:00,33.84,34.08,33.83,34.06,107295.0,30.8918,31.1109,30.8827,31.0927,107295.0
2022-11-22 10:30:00,34.06,34.15,34.0,34.1,80491.0,31.0927,31.1748,31.0379,31.1292,80491.0
2022-11-22 11:00:00,34.11,34.13,34.0,34.05,104882.0,31.1383,31.1566,31.0379,31.0835,104882.0
2022-11-22 11:30:00,34.05,34.13,33.98,34.09,58674.0,31.0835,31.1566,31.0196,31.1201,58674.0
2022-11-22 12:00:00,34.09,34.29,34.09,34.27,92334.0,31.1201,31.3026,31.1201,31.2844,92334.0
2022-11-22 12:30:00,34.27,34.37,34.24,34.36,54895.0,31.2844,31.3757,31.257,31.3665,54895.0
2022-11-22 13:00:00,34.38,34.56,34.35,34.55,88836.0,31.3848,31.5491,31.3574,31.54,88836.0
2022-11-22 13:30:00,34.55,34.55,34.43,34.46,82012.0,31.54,31.54,31.4304,31.4578,82012.0
2022-11-22 14:00:00,34.47,34.55,34.37,34.38,91297.0,31.4669,31.54,31.3757,31.3848,91297.0
2022-11-22 14:30:00,34.38,34.46,34.35,34.46,56526.0,31.3848,31.4578,31.3574,31.4578,56526.0
2022-11-22 15:00:00,34.46,34.55,34.45,34.53,67925.0,31.4578,31.54,31.4487,31.5217,67925.0
2022-11-22 15:30:00,34.54,34.62,34.37,34.38,361535.0,31.5308,31.6039,31.3757,31.3848,361535.0
2022-11-23 09:30:00,33.95,34.06,33.74,33.86,169199.0,30.9923,31.0927,30.8005,30.9101,169199.0
2022-11-23 10:00:00,33.87,33.89,33.55,33.68,220774.0,30.9192,30.9375,30.6271,30.7458,220774.0
2022-11-23 10:30:00,33.67,33.68,33.45,33.48,318281.0,30.7366,30.7458,30.5358,30.5632,318281.0
2022-11-23 11:00:00,33.49,33.54,33.44,33.51,115982.0,30.5723,30.618,30.5267,30.5906,115982.0
2022-11-23 11:30:00,33.51,33.52,33.35,33.39,76238.0,30.5906,30.5997,30.4445,30.481,76238.0
2022-11-23 12:00:00,33.39,33.53,33.33,33.51,94961.0,30.481,30.6088,30.4263,30.5906,94961.0
2022-11-23 12:30:00,33.51,33.61,33.41,33.56,148058.0,30.5906,30.6819,30.4993,30.6362,148058.0
2022-11-23 13:00:00,33.57,33.67,33.53,33.65,50095.0,30.6454,30.7366,30.6088,30.7184,50095.0
2022-11-23 13:30:00,33.66,33.77,33.66,33.74,51677.0,30.7275,30.8279,30.7275,30.8005,51677.0
2022-11-23 14:00:00,33.75,33.97,33.7,33.89,107293.0,30.8097,31.0105,30.764,30.9375,107293.0
2022-11-23 14:30:00,33.89,34.02,33.76,33.97,101358.0,30.9375,31.0562,30.8188,31.0105,101358.0
2022-11-23 15:00:00,33.96,34.08,33.91,34.04,130310.0,31.0014,31.1109,30.9557,31.0744,130310.0
2022-11-23 15:30:00,34.03,34.12,33.93,34.01,439458.0,31.0653,31.1474,30.974,31.047,439458.0
2022-11-25 09:30:00,33.85,34.03,33.75,33.98,92201.0,30.901,31.0653,30.8097,31.0196,92201.0
2022-11-25 10:00:00,33.99,33.99,33.88,33.95,93012.0,31.0288,31.0288,30.9283,30.9923,93012.0
2022-11-25 10:30:00,33.95,34.08,33.94,34.03,62859.0,30.9923,31.1109,30.9831,31.0653,62859.0
2022-11-25 11:00:00,34.02,34.08,33.99,34.05,34465.0,31.0562,31.1109,31.0288,31.0835,34465.0
2022-11-25 11:30:00,34.05,34.09,34.01,34.02,48836.0,31.0835,31.1201,31.047,31.0562,48836.0
2022-11-25 12:00:00,34.02,34.02,33.86,33.87,28429.0,31.0562,31.0562,30.9101,30.9192,28429.0
2022-11-25 12:30:00,33.86,33.88,33.81,33.82,77292.0,30.9101,30.9283,30.8644,30.8736,77292.0
2022-11-28 09:30:00,32.84,33.06,32.72,32.98,129263.0,29.979,30.1798,29.8694,30.1068,129263.0
2022-11-28 10:00:00,32.97,33.18,32.92,33.05,84542.0,30.0976,30.2893,30.052,30.1707,84542.0
2022-11-28 10:30:00,33.04,33.16,32.96,32.98,92809.0,30.1615,30.2711,30.0885,30.1068,92809.0
2022-11-28 11:00:00,32.98,33.16,32.97,33.11,126373.0,30.1068,30.2711,30.0976,30.2254,126373.0
2022-11-28 11:30:00,33.11,33.38,33.01,33.3,98272.0,30.2254,30.4719,30.1341,30.3989,98272.0
2022-11-28 12:00:00,33.29,33.34,33.18,33.25,35857.0,30.3898,30.4354,30.2893,30.3532,35857.0
2022-11-28 12:30:00,33.25,33.34,33.24,33.25,31544.0,30.3532,30.4354,30.3441,30.3532,31544.0
2022-11-28 13:00:00,33.25,33.29,33.17,33.18,27373.0,30.3532,30.3898,30.2802,30.2893,27373.0
2022-11-28 13:30:00,33.17,33.17,33.06,33.08,49958.0,30.2802,30.2802,30.1798,30.198,49958.0
2022-11-28 14:00:00,33.08,33.09,33.01,33.01,39657.0,30.198,30.2072,30.1341,30.1341,39657.0
2022-11-28 14:30:00,33.01,33.04,32.94,32.95,30229.0,30.1341,30.1615,30.0702,30.0794,30229.0
2022-11-28 15:00:00,32.95,32.95,32.77,32.83,63816.0,30.0794,30.0794,29.9151,29.9698,63816.0
2022-11-28 15:30:00,32.83,32.88,32.74,32.79,212003.0,29.9698,30.0155,29.8877,29.9333,212003.0
2022-11-29 09:30:00,33.45,33.75,33.41,33.58,218758.0,30.5358,30.8097,30.4993,30.6545,218758.0
2022-11-29 10:00:00,33.58,33.93,33.55,33.93,49171.0,30.6545,30.974,30.6271,30.974,49171.0
2022-11-29 10:30:00,33.93,34.07,33.92,34.04,79925.0,30.974,31.1018,30.9649,31.0744,79925.0
2022-11-29 11:00:00,34.04,34.07,33.8,33.83,67917.0,31.0744,31.1018,30.8553,30.8827,67917.0
2022-11-29 11:30:00,33.81,33.95,33.79,33.93,48784.0,30.8644,30.9923,30.8462,30.974,48784.0
2022-11-29 12:00:00,33.92,33.92,33.83,33.87,24878.0,30.9649,30.9649,30.8827,30.9192,24878.0
2022-11-29 12:30:00,33.86,33.88,33.79,33.84,17516.0,30.9101,30.9283,30.8462,30.8918,17516.0
2022-11-29 13:00:00,33.85,33.9,33.83,33.84,16085.0,30.901,30.9466,30.8827,30.8918,16085.0
2022-11-29 13:30:00,33.85,33.92,33.79,33.91,26014.0,30.901,30.9649,30.8462,30.9557,26014.0
2022-11-29 14:00:00,33.89,33.94,33.73,33.74,33257.0,30.9375,30.9831,30.7914,30.8005,33257.0
2022-11-29 14:30:00,33.73,33.76,33.67,33.75,23220.0,30.7914,30.8188,30.7366,30.8097,23220.0
2022-11-29 15:00:00,33.74,33.75,33.65,33.69,31639.0,30.8005,30.8097,30.7184,30.7549,31639.0
2022-11-29 15:30:00,33.69,33.78,33.66,33.75,92624.0,30.7549,30.8371,30.7275,30.8097,92624.0
2022-11-30 09:30:00,34.83,34.88,34.49,34.56,179333.0,31.7956,31.8412,31.4852,31.5491,179333.0
2022-11-30 10:00:00,34.56,34.58,34.35,34.36,116995.0,31.5491,31.5674,31.3574,31.3665,116995.0
2022-11-30 10:30:00,34.36,34.49,34.29,34.41,115498.0,31.3665,31.4852,31.3026,31.4122,115498.0
2022-11-30 11:00:00,34.4,34.61,34.37,34.56,69284.0,31.403,31.5948,31.3757,31.5491,69284.0
2022-11-30 11:30:00,34.55,34.58,34.31,34.32,29058.0,31.54,31.5674,31.3209,31.33,29058.0
2022-11-30 12:00:00,34.31,34.32,34.22,34.27,34107.0,31.3209,31.33,31.2387,31.2844,34107.0
2022-11-30 12:30:00,34.26,34.26,34.09,34.24,45100.0,31.2752,31.2752,31.1201,31.257,45100.0
2022-11-30 13:00:00,34.23,34.4,34.2,34.34,31184.0,31.2479,31.403,31.2205,31.3483,31184.0
2022-11-30 13:30:00,34.33,34.67,34.31,34.62,89782.0,31.3391,31.6495,31.3209,31.6039,89782.0
2022-11-30 14:00:00,34.61,34.8,34.61,34.63,98685.0,31.5948,31.7682,31.5948,31.613,98685.0
2022-11-30 14:30:00,34.64,34.72,34.58,34.65,62818.0,31.6221,31.6952,31.5674,31.6313,62818.0
2022-11-30 15:00:00,34.64,34.66,34.5,34.52,84940.0,31.6221,31.6404,31.4943,31.5126,84940.0
2022-11-30 15:30:00,34.52,34.61,34.39,34.47,335644.0,31.5126,31.5948,31.3939,31.4669,335644.0
2022-12-01 09:30:00,34.3,34.39,34.1,34.1,249566.0,31.3118,31.3939,31.1292,31.1292,249566.0
2022-12-01 10:00:00,34.11,34.17,33.88,33.95,222099.0,31.1383,31.1931,30.9283,30.9923,222099.0
2022-12-01 10:30:00,33.95,34.2,33.93,34.07,103862.0,30.9923,31.2205,30.974,31.1018,103862.0
2022-12-01 11:00:00,34.07,34.25,34.01,34.2,196746.0,31.1018,31.2661,31.047,31.2205,196746.0
2022-12-01 11:30:00,34.2,34.36,33.96,34.0,120006.0,31.2205,31.3665,31.0014,31.0379,120006.0
2022-12-01 12:00:00,34.01,34.05,33.92,34.01,88660.0,31.047,31.0835,30.9649,31.047,88660.0
2022-12-01 12:30:00,34.0,34.04,33.89,33.91,74886.0,31.0379,31.0744,30.9375,30.9557,74886.0
2022-12-01 13:00:00,33.9,33.98,33.88,33.93,62404.0,30.9466,31.0196,30.9283,30.974,62404.0
2022-12-01 13:30:00,33.92,33.99,33.87,33.98,64984.0,30.9649,31.0288,30.9192,31.0196,64984.0
2022-12-01 14:00:00,34.0,34.22,33.99,34.16,93839.0,31.0379,31.2387,31.0288,31.184,93839.0
2022-12-01 14:30:00,34.16,34.26,34.16,34.19,91444.0,31.184,31.2752,31.184,31.2113,91444.0
2022-12-01 15:00:00,34.18,34.2,34.02,34.02,114390.0,31.2022,31.2205,31.0562,31.0562,114390.0
2022-12-01 15:30:00,34.02,34.11,33.88,33.91,439134.0,31.0562,31.1383,30.9283,30.9557,439134.0
2022-12-02 09:30:00,33.43,33.93,33.36,33.9,267394.0,30.5176,30.974,30.4537,30.9466,267394.0
2022-12-02 10:00:00,33.9,33.99,33.6,33.64,108230.0,30.9466,31.0288,30.6727,30.7093,108230.0
2022-12-02 10:30:00,33.64,33.75,33.57,33.61,78679.0,30.7093,30.8097,30.6454,30.6819,78679.0
2022-12-02 11:00:00,33.62,33.64,33.54,33.63,73807.0,30.691,30.7093,30.618,30.7001,73807.0
2022-12-02 11:30:00,33.63,33.9,33.59,33.86,71120.0,30.7001,30.9466,30.6636,30.9101,71120.0
2022-12-02 12:00:00,33.86,33.95,33.85,33.9,37261.0,30.9101,30.9923,30.901,30.9466,37261.0
2022-12-02 12:30:00,33.89,33.89,33.76,33.77,27565.0,30.9375,30.9375,30.8188,30.8279,27565.0
2022-12-02 13:00:00,33.77,33.81,33.59,33.61,51482.0,30.8279,30.8644,30.6636,30.6819,51482.0
2022-12-02 13:30:00,33.6,33.71,33.59,33.7,44840.0,30.6727,30.7732,30.6636,30.764,44840.0
2022-12-02 14:00:00,33.7,33.73,33.63,33.72,46790.0,30.764,30.7914,30.7001,30.7823,46790.0
2022-12-02 14:30:00,33.73,33.88,33.7,33.87,48566.0,30.7914,30.9283,30.764,30.9192,48566.0
2022-12-02 15:00:00,33.87,33.99,33.85,33.98,99267.0,30.9192,31.0288,30.901,31.0196,99267.0
2022-12-02 15:30:00,33.98,34.0,33.85,33.91,365410.0,31.0196,31.0379,30.901,30.9557,365410.0
2022-12-05 09:30:00,34.4,34.55,33.9,33.91,195493.0,31.403,31.54,30.9466,30.9557,195493.0
2022-12-05 10:00:00,33.9,33.9,33.55,33.55,110437.0,30.9466,30.9466,30.6271,30.6271,110437.0
2022-12-05 10:30:00,33.57,33.57,33.34,33.37,101638.0,30.6454,30.6454,30.4354,30.4628,101638.0
2022-12-05 11:00:00,33.38,33.39,33.16,33.24,122515.0,30.4719,30.481,30.2711,30.3441,122515.0
2022-12-05 11:30:00,33.23,33.24,32.82,32.84,76263.0,30.335,30.3441,29.9607,29.979,76263.0
2022-12-05 12:00:00,32.84,32.92,32.8,32.84,82852.0,29.979,30.052,29.9424,29.979,82852.0
2022-12-05 12:30:00,32.84,32.85,32.58,32.64,190236.0,29.979,29.9881,29.7416,29.7964,190236.0
2022-12-05 13:00:00,32.64,32.69,32.48,32.61,141182.0,29.7964,29.842,29.6503,29.769,141182.0
2022-12-05 13:30:00,32.6,32.68,32.56,32.58,53785.0,29.7599,29.8329,29.7233,29.7416,53785.0
2022-12-05 14:00:00,32.59,32.69,32.45,32.48,101630.0,29.7507,29.842,29.6229,29.6503,101630.0
2022-12-05 14:30:00,32.49,32.5,32.27,32.36,158010.0,29.6594,29.6686,29.4586,29.5408,158010.0
2022-12-05 15:00:00,32.36,32.59,32.33,32.41,109710.0,29.5408,29.7507,29.5134,29.5864,109710.0
2022-12-05 15:30:00,32.41,32.54,32.34,32.51,343663.0,29.5864,29.7051,29.5225,29.6777,343663.0
2022-12-06 09:30:00,33.26,33.35,32.86,33.28,409766.0,30.3624,30.4445,29.9972,30.3806,409766.0
2022-12-06 10:00:00,33.28,33.35,32.94,32.95,143809.0,30.3806,30.4445,30.0702,30.0794,143809.0
2022-12-06 10:30:00,32.95,33.02,32.8,33.02,144132.0,30.0794,30.1433,29.9424,30.1433,144132.0
2022-12-06 11:00:00,33.02,33.12,32.9,32.99,103544.0,30.1433,30.2346,30.0337,30.1159,103544.0
2022-12-06 11:30:00,32.99,33.03,32.77,32.78,79262.0,30.1159,30.1524,29.9151,29.9242,79262.0
2022-12-06 12:00:00,32.77,32.86,32.73,32.73,30130.0,29.9151,29.9972,29.8785,29.8785,30130.0
2022-12-06 12:30:00,32.72,32.72,32.57,32.57,43684.0,29.8694,29.8694,29.7325,29.7325,43684.0
2022-12-06 13:00:00,32.57,32.58,32.44,32.51,44253.0,29.7325,29.7416,29.6138,29.6777,44253.0
2022-12-06 13:30:00,32.51,32.69,32.43,32.67,82099.0,29.6777,29.842,29.6047,29.8238,82099.0
2022-12-06 14:00:00,32.69,32.74,32.54,32.64,61161.0,29.842,29.8877,29.7051,29.7964,61161.0
2022-12-06 14:30:00,32.65,32.66,32.53,32.59,39046.0,29.8055,29.8146,29.696,29.7507,39046.0
2022-12-06 15:00:00,32.59,32.63,32.42,32.45,75369.0,29.7507,29.7872,29.5955,29.6229,75369.0
2022-12-06 15:30:00,32.45,32.68,32.39,32.62,484951.0,29.6229,29.8329,29.5682,29.7781,484951.0
2022-12-07 09:30:00,32.71,32.95,32.6,32.75,119329.0,29.8603,30.0794,29.7599,29.8968,119329.0
2022-12-07 10:00:00,32.74,32.76,32.41,32.66,166744.0,29.8877,29.9059,29.5864,29.8146,166744.0
2022-12-07 10:30:00,32.66,32.72,32.43,32.46,72877.0,29.8146,29.8694,29.6047,29.6321,72877.0
2022-12-07 11:00:00,32.48,32.48,32.09,32.19,155174.0,29.6503,29.6503,29.2943,29.3856,155174.0
2022-12-07 11:30:00,32.18,32.3,32.11,32.3,94361.0,29.3765,29.486,29.3126,29.486,94361.0
2022-12-07 12:00:00,32.3,32.36,32.26,32.29,93929.0,29.486,29.5408,29.4495,29.4769,93929.0
2022-12-07 12:30:00,32.3,32.34,32.21,32.22,45859.0,29.486,29.5225,29.4038,29.413,45859.0
2022-12-07 13:00:00,32.23,32.29,32.17,32.26,75986.0,29.4221,29.4769,29.3673,29.4495,75986.0
2022-12-07 13:30:00,32.25,32.29,32.18,32.2,127491.0,29.4404,29.4769,29.3765,29.3947,127491.0
2022-12-07 14:00:00,32.2,32.31,32.12,32.25,113004.0,29.3947,29.4951,29.3217,29.4404,113004.0
2022-12-07 14:30:00,32.25,32.35,32.24,32.33,31267.0,29.4404,29.5316,29.4312,29.5134,31267.0
2022-12-07 15:00:00,32.34,32.4,32.22,32.3,37630.0,29.5225,29.5773,29.413,29.486,37630.0
2022-12-07 15:30:00,32.3,32.32,32.22,32.25,152092.0,29.486,29.5043,29.413,29.4404,152092.0
2022-12-08 09:30:00,32.86,33.08,32.56,32.88,226088.0,29.9972,30.198,29.7233,30.0155,226088.0
2022-12-08 10:00:00,32.88,32.9,32.66,32.75,115280.0,30.0155,30.0337,29.8146,29.8968,115280.0
2022-12-08 10:30:00,32.76,32.81,32.63,32.69,296125.0,29.9059,29.9516,29.7872,29.842,296125.0
2022-12-08 11:00:00,32.69,32.77,32.51,32.68,211093.0,29.842,29.9151,29.6777,29.8329,211093.0
2022-12-08 11:30:00,32.67,32.83,32.56,32.73,196584.0,29.8238,29.9698,29.7233,29.8785,196584.0
2022-12-08 12:00:00,32.72,32.72,32.6,32.63,88347.0,29.8694,29.8694,29.7599,29.7872,88347.0
2022-12-08 12:30:00,32.63,32.68,32.6,32.66,58420.0,29.7872,29.8329,29.7599,29.8146,58420.0
2022-12-08 13:00:00,32.67,32.73,32.63,32.7,122620.0,29.8238,29.8785,29.7872,29.8512,122620.0
2022-12-08 13:30:00,32.71,32.92,32.71,32.8,90557.0,29.8603,30.052,29.8603,29.9424,90557.0
2022-12-08 14:00:00,32.8,32.84,32.73,32.77,73415.0,29.9424,29.979,29.8785,29.9151,73415.0
2022-12-08 14:30:00,32.77,32.8,32.72,32.78,144285.0,29.9151,29.9424,29.8694,29.9242,144285.0
2022-12-08 15:00:00,32.79,32.8,32.63,32.7,259387.0,29.9333,29.9424,29.7872,29.8512,259387.0
2022-12-08 15:30:00,32.71,32.78,32.63,32.75,382753.0,29.8603,29.9242,29.7872,29.8968,382753.0
2022-12-09 09:30:00,32.45,32.75,32.38,32.48,206092.0,29.6229,29.8968,29.559,29.6503,206092.0
2022-12-09 10:00:00,32.49,32.63,32.27,32.33,117996.0,29.6594,29.7872,29.4586,29.5134,117996.0
2022-12-09 10:30:00,32.34,32.34,32.22,32.3,57072.0,29.5225,29.5225,29.413,29.486,57072.0
2022-12-09 11:00:00,32.33,32.46,32.31,32.44,53950.0,29.5134,29.6321,29.4951,29.6138,53950.0
2022-12-09 11:30:00,32.44,32.53,32.38,32.49,35091.0,29.6138,29.696,29.559,29.6594,35091.0
2022-12-09 12:00:00,32.48,32.48,32.23,32.26,45524.0,29.6503,29.6503,29.4221,29.4495,45524.0
2022-12-09 12:30:00,32.26,32.27,32.07,32.16,73760.0,29.4495,29.4586,29.276,29.3582,73760.0
2022-12-09 13:00:00,32.17,32.17,31.93,31.93,63278.0,29.3673,29.3673,29.1482,29.1482,63278.0
2022-12-09 13:30:00,31.92,31.98,31.85,31.86,58518.0,29.1391,29.1939,29.0752,29.0843,58518.0
2022-12-09 14:00:00,31.86,31.86,31.72,31.82,99593.0,29.0843,29.0843,28.9565,29.0478,99593.0
2022-12-09 14:30:00,31.81,31.85,31.74,31.75,56999.0,29.0387,29.0752,28.9748,28.9839,56999.0
2022-12-09 15:00:00,31.75,31.79,31.68,31.69,56354.0,28.9839,29.0204,28.92,28.9291,56354.0
2022-12-09 15:30:00,31.69,31.73,31.5,31.56,311251.0,28.9291,28.9657,28.7557,28.8105,311251.0
2022-12-12 09:30:00,31.95,31.95,31.48,31.84,349539.0,29.1665,29.1665,28.7374,29.0661,349539.0
2022-12-12 10:00:00,31.86,32.12,31.86,32.07,211560.0,29.0843,29.3217,29.0843,29.276,211560.0
2022-12-12 10:30:00,32.08,32.12,31.98,32.02,91161.0,29.2852,29.3217,29.1939,29.2304,91161.0
2022-12-12 11:00:00,32.04,32.07,31.86,32.05,109519.0,29.2487,29.276,29.0843,29.2578,109519.0
2022-12-12 11:30:00,32.04,32.04,31.9,32.02,85100.0,29.2487,29.2487,29.1208,29.2304,85100.0
2022-12-12 12:00:00,32.01,32.13,31.96,32.12,110352.0,29.2213,29.3308,29.1756,29.3217,110352.0
2022-12-12 12:30:00,32.12,32.34,32.05,32.31,98903.0,29.3217,29.5225,29.2578,29.4951,98903.0
2022-12-12 13:00:00,32.31,32.37,32.2,32.21,63926.0,29.4951,29.5499,29.3947,29.4038,63926.0
2022-12-12 13:30:00,32.21,32.3,32.2,32.3,67765.0,29.4038,29.486,29.3947,29.486,67765.0
2022-12-12 14:00:00,32.3,32.32,32.23,32.26,131235.0,29.486,29.5043,29.4221,29.4495,131235.0
2022-12-12 14:30:00,32.26,32.4,32.22,32.37,84149.0,29.4495,29.5773,29.413,29.5499,84149.0
2022-12-12 15:00:00,32.38,32.56,32.34,32.52,112682.0,29.559,29.7233,29.5225,29.6868,112682.0
2022-12-12 15:30:00,32.53,32.63,32.49,32.55,310881.0,29.696,29.7872,29.6594,29.7142,310881.0
2022-12-13 09:30:00,33.47,33.65,33.14,33.57,222458.0,30.5541,30.7184,30.2528,30.6454,222458.0
2022-12-13 10:00:00,33.59,33.65,33.21,33.32,166270.0,30.6636,30.7184,30.3167,30.4171,166270.0
2022-12-13 10:30:00,33.33,33.37,33.07,33.07,102510.0,30.4263,30.4628,30.1889,30.1889,102510.0
2022-12-13 11:00:00,33.09,33.47,33.09,33.44,48212.0,30.2072,30.5541,30.2072,30.5267,48212.0
2022-12-13 11:30:00,33.46,33.63,33.46,33.58,61101.0,30.5449,30.7001,30.5449,30.6545,61101.0
2022-12-13 12:00:00,33.58,33.67,33.47,33.48,57802.0,30.6545,30.7366,30.5541,30.5632,57802.0
2022-12-13 12:30:00,33.48,33.54,33.35,33.45,48807.0,30.5632,30.618,30.4445,30.5358,48807.0
2022-12-13 13:00:00,33.47,33.76,33.45,33.69,52953.0,30.5541,30.8188,30.5358,30.7549,52953.0
2022-12-13 13:30:00,33.7,33.75,33.66,33.75,51739.0,30.764,30.8097,30.7275,30.8097,51739.0
2022-12-13 14:00:00,33.74,33.74,33.64,33.72,55778.0,30.8005,30.8005,30.7093,30.7823,55778.0
2022-12-13 14:30:00,33.73,33.73,33.63,33.68,44737.0,30.7914,30.7914,30.7001,30.7458,44737.0
2022-12-13 15:00:00,33.68,33.75,33.59,33.75,79461.0,30.7458,30.8097,30.6636,30.8097,79461.0
2022-12-13 15:30:00,33.75,33.86,33.69,33.7,376789.0,30.8097,30.9101,30.7549,30.764,376789.0
2022-12-14 09:30:00,33.85,33.95,33.75,33.84,171433.0,30.901,30.9923,30.8097,30.8918,171433.0
2022-12-14 10:00:00,33.84,33.91,33.49,33.53,186207.0,30.8918,30.9557,30.5723,30.6088,186207.0
2022-12-14 10:30:00,33.54,33.56,33.31,33.48,112062.0,30.618,30.6362,30.408,30.5632,112062.0
2022-12-14 11:00:00,33.48,33.64,33.46,33.59,57788.0,30.5632,30.7093,30.5449,30.6636,57788.0
2022-12-14 11:30:00,33.59,33.65,33.46,33.48,104670.0,30.6636,30.7184,30.5449,30.5632,104670.0
2022-12-14 12:00:00,33.49,33.53,33.31,33.37,133660.0,30.5723,30.6088,30.408,30.4628,133660.0
2022-12-14 12:30:00,33.36,33.41,33.32,33.35,61427.0,30.4537,30.4993,30.4171,30.4445,61427.0
2022-12-14 13:00:00,33.33,33.46,33.32,33.43,46325.0,30.4263,30.5449,30.4171,30.5176,46325.0
2022-12-14 13:30:00,33.42,33.46,33.37,33.42,59940.0,30.5084,30.5449,30.4628,30.5084,59940.0
2022-12-14 14:00:00,33.41,33.42,33.08,33.37,99024.0,30.4993,30.5084,30.198,30.4628,99024.0
2022-12-14 14:30:00,33.35,33.46,33.14,33.29,135740.0,30.4445,30.5449,30.2528,30.3898,135740.0
2022-12-14 15:00:00,33.28,33.65,33.28,33.33,150874.0,30.3806,30.7184,30.3806,30.4263,150874.0
2022-12-14 15:30:00,33.3,33.4,33.17,33.33,283815.0,30.3989,30.4902,30.2802,30.4263,283815.0
2022-12-15 09:30:00,33.32,33.38,33.09,33.12,115318.0,30.4171,30.4719,30.2072,30.2346,115318.0
2022-12-15 10:00:00,33.11,33.19,32.97,33.02,45732.0,30.2254,30.2985,30.0976,30.1433,45732.0
2022-12-15 10:30:00,33.02,33.2,32.96,33.15,54185.0,30.1433,30.3076,30.0885,30.2619,54185.0
2022-12-15 11:00:00,33.17,33.21,32.83,32.87,66728.0,30.2802,30.3167,29.9698,30.0063,66728.0
2022-12-15 11:30:00,32.87,32.94,32.75,32.9,53941.0,30.0063,30.0702,29.8968,30.0337,53941.0
2022-12-15 12:00:00,32.89,33.01,32.87,33.0,32004.0,30.0246,30.1341,30.0063,30.125,32004.0
2022-12-15 12:30:00,33.01,33.06,32.95,33.01,34265.0,30.1341,30.1798,30.0794,30.1341,34265.0
2022-12-15 13:00:00,33.01,33.03,32.93,32.96,23090.0,30.1341,30.1524,30.0611,30.0885,23090.0
2022-12-15 13:30:00,32.96,33.03,32.94,33.03,17061.0,30.0885,30.1524,30.0702,30.1524,17061.0
2022-12-15 14:00:00,33.03,33.1,32.98,33.08,15349.0,30.1524,30.2163,30.1068,30.198,15349.0
2022-12-15 14:30:00,33.08,33.19,33.08,33.16,184751.0,30.198,30.2985,30.198,30.2711,184751.0
2022-12-15 15:00:00,33.16,33.19,33.07,33.12,171857.0,30.2711,30.2985,30.1889,30.2346,171857.0
2022-12-15 15:30:00,33.13,33.19,33.07,33.14,260226.0,30.2437,30.2985,30.1889,30.2528,260226.0
2022-12-16 09:30:00,32.28,32.67,32.21,32.62,137817.0,29.4677,29.8238,29.4038,29.7781,137817.0
2022-12-16 10:00:00,32.62,32.62,32.38,32.39,56602.0,29.7781,29.7781,29.559,29.5682,56602.0
2022-12-16 10:30:00,32.38,32.55,32.33,32.42,45703.0,29.559,29.7142,29.5134,29.5955,45703.0
2022-12-16 11:00:00,32.43,32.58,32.42,32.48,67616.0,29.6047,29.7416,29.5955,29.6503,67616.0
2022-12-16 11:30:00,32.47,32.6,32.41,32.47,39404.0,29.6412,29.7599,29.5864,29.6412,39404.0
2022-12-16 12:00:00,32.49,32.64,32.48,32.6,29765.0,29.6594,29.7964,29.6503,29.7599,29765.0
2022-12-16 12:30:00,32.62,32.68,32.54,32.55,27799.0,29.7781,29.8329,29.7051,29.7142,27799.0
2022-12-16 13:00:00,32.56,32.62,32.54,32.59,27272.0,29.7233,29.7781,29.7051,29.7507,27272.0
2022-12-16 13:30:00,32.6,32.66,32.57,32.66,25354.0,29.7599,29.8146,29.7325,29.8146,25354.0
2022-12-16 14:00:00,32.66,32.72,32.64,32.7,46497.0,29.8146,29.8694,29.7964,29.8512,46497.0
2022-12-16 14:30:00,32.71,32.84,32.7,32.83,38283.0,29.8603,29.979,29.8512,29.9698,38283.0
2022-12-16 15:00:00,32.82,32.89,32.75,32.84,24097.0,29.9607,30.0246,29.8968,29.979,24097.0
2022-12-16 15:30:00,32.84,32.94,32.78,32.79,184693.0,29.979,30.0702,29.9242,29.9333,184693.0
2022-12-19 09:30:00,33.44,33.55,33.06,33.15,153613.0,30.5267,30.6271,30.1798,30.2619,153613.0
2022-12-19 10:00:00,33.14,33.29,33.12,33.17,83920.0,30.2528,30.3898,30.2346,30.2802,83920.0
2022-12-19 10:30:00,33.16,33.16,32.98,33.0,35541.0,30.2711,30.2711,30.1068,30.125,35541.0
2022-12-19 11:00:00,33.02,33.27,33.02,33.27,30505.0,30.1433,30.3715,30.1433,30.3715,30505.0
2022-12-19 11:30:00,33.27,33.32,33.18,33.28,73772.0,30.3715,30.4171,30.2893,30.3806,73772.0
2022-12-19 12:00:00,33.27,33.31,33.22,33.25,18196.0,30.3715,30.408,30.3258,30.3532,18196.0
2022-12-19 12:30:00,33.26,33.32,33.12,33.14,18146.0,30.3624,30.4171,30.2346,30.2528,18146.0
2022-12-19 13:00:00,33.15,33.2,33.12,33.15,22277.0,30.2619,30.3076,30.2346,30.2619,22277.0
2022-12-19 13:30:00,33.15,33.19,33.09,33.19,19202.0,30.2619,30.2985,30.2072,30.2985,19202.0
2022-12-19 14:00:00,33.2,33.2,33.03,33.03,25013.0,30.3076,30.3076,30.1524,30.1524,25013.0
2022-12-19 14:30:00,33.03,33.03,32.95,33.0,31296.0,30.1524,30.1524,30.0794,30.125,31296.0
2022-12-19 15:00:00,32.99,33.08,32.96,33.06,24355.0,30.1159,30.198,30.0885,30.1798,24355.0
2022-12-19 15:30:00,33.07,33.15,33.06,33.07,107325.0,30.1889,30.2619,30.1798,30.1889,107325.0
2022-12-20 09:30:00,33.32,33.7,33.29,33.69,102273.0,30.4171,30.764,30.3898,30.7549,102273.0
2022-12-20 10:00:00,33.71,34.0,33.71,33.98,133308.0,30.7732,31.0379,30.7732,31.0196,133308.0
2022-12-20 10:30:00,33.99,34.05,33.84,33.93,80599.0,31.0288,31.0835,30.8918,30.974,80599.0
2022-12-20 11:00:00,33.95,33.98,33.77,33.78,112786.0,30.9923,31.0196,30.8279,30.8371,112786.0
2022-12-20 11:30:00,33.78,33.84,33.53,33.6,55479.0,30.8371,30.8918,30.6088,30.6727,55479.0
2022-12-20 12:00:00,33.6,33.62,33.46,33.47,44383.0,30.6727,30.691,30.5449,30.5541,44383.0
2022-12-20 12:30:00,33.48,33.53,33.41,33.5,74905.0,30.5632,30.6088,30.4993,30.5815,74905.0
2022-12-20 13:00:00,33.5,33.7,33.48,33.69,35595.0,30.5815,30.764,30.5632,30.7549,35595.0
2022-12-20 13:30:00,33.69,33.74,33.67,33.7,53577.0,30.7549,30.8005,30.7366,30.764,53577.0
2022-12-20 14:00:00,33.7,33.78,33.63,33.68,89485.0,30.764,30.8371,30.7001,30.7458,89485.0
2022-12-20 14:30:00,33.68,33.69,33.64,33.66,48197.0,30.7458,30.7549,30.7093,30.7275,48197.0
2022-12-20 15:00:00,33.65,33.67,33.61,33.66,63159.0,30.7184,30.7366,30.6819,30.7275,63159.0
2022-12-20 15:30:00,33.65,33.79,33.63,33.65,162100.0,30.7184,30.8462,30.7001,30.7184,162100.0
2022-12-21 09:30:00,34.43,34.53,34.14,34.18,199093.0,31.4304,31.5217,31.1657,31.2022,199093.0
2022-12-21 10:00:00,34.17,34.43,34.14,34.43,60832.0,31.1931,31.4304,31.1657,31.4304,60832.0
2022-12-21 10:30:00,34.47,34.71,34.46,34.64,92722.0,31.4669,31.686,31.4578,31.6221,92722.0
2022-12-21 11:00:00,34.64,34.67,34.51,34.56,56557.0,31.6221,31.6495,31.5035,31.5491,56557.0
2022-12-21 11:30:00,34.57,34.62,34.48,34.59,27251.0,31.5582,31.6039,31.4761,31.5765,27251.0
2022-12-21 12:00:00,34.6,34.74,34.55,34.64,30716.0,31.5856,31.7134,31.54,31.6221,30716.0
2022-12-21 12:30:00,34.65,34.7,34.6,34.69,30884.0,31.6313,31.6769,31.5856,31.6678,30884.0
2022-12-21 13:00:00,34.69,34.79,34.6,34.6,78853.0,31.6678,31.7591,31.5856,31.5856,78853.0
2022-12-21 13:30:00,34.6,34.77,34.59,34.71,38746.0,31.5856,31.7408,31.5765,31.686,38746.0
2022-12-21 14:00:00,34.73,34.81,34.71,34.73,29643.0,31.7043,31.7773,31.686,31.7043,29643.0
2022-12-21 14:30:00,34.72,34.8,34.69,34.76,59008.0,31.6952,31.7682,31.6678,31.7317,59008.0
2022-12-21 15:00:00,34.77,34.8,34.71,34.71,37759.0,31.7408,31.7682,31.686,31.686,37759.0
2022-12-21 15:30:00,34.71,34.8,34.7,34.79,141814.0,31.686,31.7682,31.6769,31.7591,141814.0
2022-12-22 09:30:00,34.96,34.98,34.44,34.61,153055.0,31.9143,31.9325,31.4396,31.5948,153055.0
2022-12-22 10:00:00,34.6,34.66,34.48,34.52,46593.0,31.5856,31.6404,31.4761,31.5126,46593.0
2022-12-22 10:30:00,34.53,34.56,34.34,34.34,78869.0,31.5217,31.5491,31.3483,31.3483,78869.0
2022-12-22 11:00:00,34.34,34.51,34.33,34.48,47859.0,31.3483,31.5035,31.3391,31.4761,47859.0
2022-12-22 11:30:00,34.48,34.55,34.42,34.49,29898.0,31.4761,31.54,31.4213,31.4852,29898.0
2022-12-22 12:00:00,34.48,34.49,34.24,34.27,28076.0,31.4761,31.4852,31.257,31.2844,28076.0
2022-12-22 12:30:00,34.26,34.28,34.1,34.14,42178.0,31.2752,31.2935,31.1292,31.1657,42178.0
2022-12-22 13:00:00,34.14,34.14,33.98,34.02,45557.0,31.1657,31.1657,31.0196,31.0562,45557.0
2022-12-22 13:30:00,34.02,34.02,33.89,33.95,26932.0,31.0562,31.0562,30.9375,30.9923,26932.0
2022-12-22 14:00:00,33.96,34.03,33.85,34.03,34985.0,31.0014,31.0653,30.901,31.0653,34985.0
2022-12-22 14:30:00,34.04,34.32,34.04,34.3,23931.0,31.0744,31.33,31.0744,31.3118,23931.0
2022-12-22 15:00:00,34.32,34.49,34.25,34.48,34358.0,31.33,31.4852,31.2661,31.4761,34358.0
2022-12-22 15:30:00,34.49,34.52,34.4,34.49,130600.0,31.4852,31.5126,31.403,31.4852,130600.0
2022-12-23 09:30:00,35.01,35.2,34.83,34.91,198025.0,31.9599,32.1333,31.7956,31.8686,198025.0
2022-12-23 10:00:00,34.94,35.3,34.87,35.28,110187.0,31.896,32.2246,31.8321,32.2064,110187.0
2022-12-23 10:30:00,35.28,35.38,35.1,35.11,75532.0,32.2064,32.2977,32.0421,32.0512,75532.0
2022-12-23 11:00:00,35.11,35.31,35.08,35.22,61381.0,32.0512,32.2338,32.0238,32.1516,61381.0
2022-12-23 11:30:00,35.22,35.25,34.95,34.97,110511.0,32.1516,32.179,31.9051,31.9234,110511.0
2022-12-23 12:00:00,34.97,35.09,34.93,35.07,37305.0,31.9234,32.0329,31.8869,32.0147,37305.0
2022-12-23 12:30:00,35.07,35.13,35.0,35.07,94716.0,32.0147,32.0694,31.9508,32.0147,94716.0
2022-12-23 13:00:00,35.08,35.1,35.03,35.1,32333.0,32.0238,32.0421,31.9782,32.0421,32333.0
2022-12-23 13:30:00,35.11,35.2,35.05,35.18,44401.0,32.0512,32.1333,31.9964,32.1151,44401.0
2022-12-23 14:00:00,35.18,35.23,35.13,35.23,33472.0,32.1151,32.1607,32.0694,32.1607,33472.0
2022-12-23 14:30:00,35.23,35.33,35.2,35.32,39498.0,32.1607,32.252,32.1333,32.2429,39498.0
2022-12-23 15:00:00,35.31,35.39,35.29,35.31,61261.0,32.2338,32.3068,32.2155,32.2338,61261.0
2022-12-23 15:30:00,35.3,35.52,35.29,35.51,183201.0,32.2246,32.4255,32.2155,32.4163,183201.0
2022-12-27 09:30:00,35.42,35.65,35.33,35.48,115305.0,32.3342,32.5441,32.252,32.389,115305.0
2022-12-27 10:00:00,35.49,35.64,35.41,35.58,78453.0,32.3981,32.535,32.3251,32.4802,78453.0
2022-12-27 10:30:00,35.58,35.67,35.41,35.43,74869.0,32.4802,32.5624,32.3251,32.3433,74869.0
2022-12-27 11:00:00,35.43,35.51,35.4,35.42,30437.0,32.3433,32.4163,32.3159,32.3342,30437.0
2022-12-27 11:30:00,35.41,35.5,35.4,35.47,62365.0,32.3251,32.4072,32.3159,32.3798,62365.0
2022-12-27 12:00:00,35.47,35.49,35.33,35.41,21939.0,32.3798,32.3981,32.252,32.3251,21939.0
2022-12-27 12:30:00,35.41,35.43,35.34,35.4,26684.0,32.3251,32.3433,32.2612,32.3159,26684.0
2022-12-27 13:00:00,35.39,35.46,35.36,35.42,15793.0,32.3068,32.3707,32.2794,32.3342,15793.0
2022-12-27 13:30:00,35.42,35.51,35.39,35.42,20954.0,32.3342,32.4163,32.3068,32.3342,20954.0
2022-12-27 14:00:00,35.43,35.44,35.25,35.28,22461.0,32.3433,32.3524,32.179,32.2064,22461.0
2022-12-27 14:30:00,35.28,35.43,35.24,35.41,26578.0,32.2064,32.3433,32.1699,32.3251,26578.0
2022-12-27 15:00:00,35.41,35.51,35.41,35.5,37797.0,32.3251,32.4163,32.3251,32.4072,37797.0
2022-12-27 15:30:00,35.51,35.75,35.47,35.63,493302.0,32.4163,32.6354,32.3798,32.5259,493302.0
2022-12-28 09:30:00,35.65,35.68,35.25,35.25,85815.0,32.5441,32.5715,32.179,32.179,85815.0
2022-12-28 10:00:00,35.26,35.35,34.86,34.9,87047.0,32.1881,32.2703,31.823,31.8595,87047.0
2022-12-28 10:30:00,34.91,34.91,34.78,34.83,77548.0,31.8686,31.8686,31.7499,31.7956,77548.0
2022-12-28 11:00:00,34.88,35.01,34.8,34.98,29201.0,31.8412,31.9599,31.7682,31.9325,29201.0
2022-12-28 11:30:00,34.97,35.06,34.84,34.86,28845.0,31.9234,32.0055,31.8047,31.823,28845.0
2022-12-28 12:00:00,34.86,34.9,34.75,34.89,24556.0,31.823,31.8595,31.7226,31.8504,24556.0
2022-12-28 12:30:00,34.88,35.13,34.88,35.13,15945.0,31.8412,32.0694,31.8412,32.0694,15945.0
2022-12-28 13:00:00,35.14,35.24,35.11,35.13,18008.0,32.0786,32.1699,32.0512,32.0694,18008.0
2022-12-28 13:30:00,35.12,35.16,35.07,35.13,15379.0,32.0603,32.0968,32.0147,32.0694,15379.0
2022-12-28 14:00:00,35.14,35.14,34.97,35.02,36614.0,32.0786,32.0786,31.9234,31.969,36614.0
2022-12-28 14:30:00,35.01,35.17,35.0,35.0,26352.0,31.9599,32.106,31.9508,31.9508,26352.0
2022-12-28 15:00:00,35.0,35.01,34.8,34.8,47020.0,31.9508,31.9599,31.7682,31.7682,47020.0
2022-12-28 15:30:00,34.81,34.91,34.77,34.81,182216.0,31.7773,31.8686,31.7408,31.7773,182216.0
2022-12-29 09:30:00,35.03,35.22,34.86,35.17,96429.0,31.9782,32.1516,31.823,32.106,96429.0
2022-12-29 10:00:00,35.17,35.27,35.12,35.16,59129.0,32.106,32.1973,32.0603,32.0968,59129.0
2022-12-29 10:30:00,35.17,35.23,35.12,35.17,52693.0,32.106,32.1607,32.0603,32.106,52693.0
2022-12-29 11:00:00,35.16,35.29,35.07,35.25,70486.0,32.0968,32.2155,32.0147,32.179,70486.0
2022-12-29 11:30:00,35.26,35.33,35.23,35.3,40964.0,32.1881,32.252,32.1607,32.2246,40964.0
2022-12-29 12:00:00,35.29,35.38,35.22,35.23,32220.0,32.2155,32.2977,32.1516,32.1607,32220.0
2022-12-29 12:30:00,35.23,35.35,35.15,35.34,47107.0,32.1607,32.2703,32.0877,32.2612,47107.0
2022-12-29 13:00:00,35.34,35.37,35.26,35.3,21438.0,32.2612,32.2885,32.1881,32.2246,21438.0
2022-12-29 13:30:00,35.29,35.29,35.2,35.26,24612.0,32.2155,32.2155,32.1333,32.1881,24612.0
2022-12-29 14:00:00,35.27,35.41,35.27,35.4,30204.0,32.1973,32.3251,32.1973,32.3159,30204.0
2022-12-29 14:30:00,35.4,35.45,35.33,35.37,40457.0,32.3159,32.3616,32.252,32.2885,40457.0
2022-12-29 15:00:00,35.37,35.43,35.26,35.31,35860.0,32.2885,32.3433,32.1881,32.2338,35860.0
2022-12-29 15:30:00,35.32,35.34,35.21,35.3,115331.0,32.2429,32.2612,32.1425,32.2246,115331.0
2022-12-30 09:30:00,34.69,35.11,34.69,34.88,146737.0,31.6678,32.0512,31.6678,31.8412,146737.0
2022-12-30 10:00:00,34.87,34.93,34.77,34.86,44863.0,31.8321,31.8869,31.7408,31.823,44863.0
2022-12-30 10:30:00,34.86,34.95,34.77,34.81,76480.0,31.823,31.9051,31.7408,31.7773,76480.0
2022-12-30 11:00:00,34.82,34.85,34.74,34.77,55750.0,31.7865,31.8138,31.7134,31.7408,55750.0
2022-12-30 11:30:00,34.78,34.97,34.7,34.95,35537.0,31.7499,31.9234,31.6769,31.9051,35537.0
2022-12-30 12:00:00,34.96,34.98,34.91,34.95,19684.0,31.9143,31.9325,31.8686,31.9051,19684.0
2022-12-30 12:30:00,34.93,34.99,34.85,34.95,45625.0,31.8869,31.9416,31.8138,31.9051,45625.0
2022-12-30 13:00:00,34.97,35.0,34.77,34.86,34382.0,31.9234,31.9508,31.7408,31.823,34382.0
2022-12-30 13:30:00,34.86,34.94,34.86,34.89,16924.0,31.823,31.896,31.823,31.8504,16924.0
2022-12-30 14:00:00,34.89,35.0,34.87,34.98,33053.0,31.8504,31.9508,31.8321,31.9325,33053.0
2022-12-30 14:30:00,34.98,35.01,34.94,35.0,23083.0,31.9325,31.9599,31.896,31.9508,23083.0
2022-12-30 15:00:00,35.0,35.09,35.0,35.05,48445.0,31.9508,32.0329,31.9508,31.9964,48445.0
2022-12-30 15:30:00,35.05,35.21,35.05,35.17,163027.0,31.9964,32.1425,31.9964,32.106,163027.0
2023-01-03 09:30:00,34.88,34.99,34.7,34.77,171448.0,31.8412,31.9416,31.6769,31.7408,171448.0
2023-01-03 10:00:00,34.76,34.84,34.35,34.44,88086.0,31.7317,31.8047,31.3574,31.4396,88086.0
2023-01-03 10:30:00,34.43,34.54,34.37,34.51,156325.0,31.4304,31.5308,31.3757,31.5035,156325.0
2023-01-03 11:00:00,34.52,34.54,34.15,34.27,370253.0,31.5126,31.5308,31.1748,31.2844,370253.0
2023-01-03 11:30:00,34.27,34.27,33.86,33.9,68602.0,31.2844,31.2844,30.9101,30.9466,68602.0
2023-01-03 12:00:00,33.9,33.96,33.83,33.9,78167.0,30.9466,31.0014,30.8827,30.9466,78167.0
2023-01-03 12:30:00,33.88,33.91,33.57,33.66,83192.0,30.9283,30.9557,30.6454,30.7275,83192.0
2023-01-03 13:00:00,33.67,33.69,33.54,33.61,36732.0,30.7366,30.7549,30.618,30.6819,36732.0
2023-01-03 13:30:00,33.6,33.64,33.49,33.54,151167.0,30.6727,30.7093,30.5723,30.618,151167.0
2023-01-03 14:00:00,33.53,33.53,33.17,33.2,122933.0,30.6088,30.6088,30.2802,30.3076,122933.0
2023-01-03 14:30:00,33.2,33.52,33.13,33.39,153057.0,30.3076,30.5997,30.2437,30.481,153057.0
2023-01-03 15:00:00,33.4,33.59,33.38,33.43,71466.0,30.4902,30.6636,30.4719,30.5176,71466.0
2023-01-03 15:30:00,33.44,33.56,33.38,33.53,272975.0,30.5267,30.6362,30.4719,30.6088,272975.0
2023-01-04 09:30:00,32.31,32.74,32.2,32.42,304982.0,29.4951,29.8877,29.3947,29.5955,304982.0
2023-01-04 10:00:00,32.4,32.62,31.98,32.16,199292.0,29.5773,29.7781,29.1939,29.3582,199292.0
2023-01-04 10:30:00,32.16,32.23,31.93,31.96,189729.0,29.3582,29.4221,29.1482,29.1756,189729.0
2023-01-04 11:00:00,31.97,32.14,31.93,32.02,223924.0,29.1847,29.3399,29.1482,29.2304,223924.0
2023-01-04 11:30:00,32.03,32.27,31.99,32.26,227669.0,29.2395,29.4586,29.203,29.4495,227669.0
2023-01-04 12:00:00,32.27,32.31,32.09,32.13,74557.0,29.4586,29.4951,29.2943,29.3308,74557.0
2023-01-04 12:30:00,32.14,32.28,32.09,32.16,71585.0,29.3399,29.4677,29.2943,29.3582,71585.0
2023-01-04 13:00:00,32.16,32.21,32.02,32.11,91221.0,29.3582,29.4038,29.2304,29.3126,91221.0
2023-01-04 13:30:00,32.11,32.17,32.02,32.1,104842.0,29.3126,29.3673,29.2304,29.3034,104842.0
2023-01-04 14:00:00,32.08,32.24,31.92,31.93,223085.0,29.2852,29.4312,29.1391,29.1482,223085.0
2023-01-04 14:30:00,31.94,32.0,31.83,31.98,101810.0,29.1574,29.2121,29.0569,29.1939,101810.0
2023-01-04 15:00:00,31.98,32.18,31.94,32.02,119054.0,29.1939,29.3765,29.1574,29.2304,119054.0
2023-01-04 15:30:00,32.02,32.09,31.82,32.04,349785.0,29.2304,29.2943,29.0478,29.2487,349785.0
2023-01-05 09:30:00,32.26,32.59,32.2,32.58,159309.0,29.4495,29.7507,29.3947,29.7416,159309.0
2023-01-05 10:00:00,32.59,32.83,32.51,32.68,269879.0,29.7507,29.9698,29.6777,29.8329,269879.0
2023-01-05 10:30:00,32.69,32.75,32.6,32.66,169910.0,29.842,29.8968,29.7599,29.8146,169910.0
2023-01-05 11:00:00,32.67,32.99,32.65,32.74,228504.0,29.8238,30.1159,29.8055,29.8877,228504.0
2023-01-05 11:30:00,32.73,32.79,32.67,32.72,66909.0,29.8785,29.9333,29.8238,29.8694,66909.0
2023-01-05 12:00:00,32.74,32.85,32.74,32.8,126659.0,29.8877,29.9881,29.8877,29.9424,126659.0
2023-01-05 12:30:00,32.79,32.84,32.74,32.77,76861.0,29.9333,29.979,29.8877,29.9151,76861.0
2023-01-05 13:00:00,32.77,32.99,32.76,32.95,40759.0,29.9151,30.1159,29.9059,30.0794,40759.0
2023-01-05 13:30:00,32.95,32.99,32.87,32.89,35948.0,30.0794,30.1159,30.0063,30.0246,35948.0
2023-01-05 14:00:00,32.89,32.94,32.85,32.87,55141.0,30.0246,30.0702,29.9881,30.0063,55141.0
2023-01-05 14:30:00,32.88,32.9,32.74,32.81,120670.0,30.0155,30.0337,29.8877,29.9516,120670.0
2023-01-05 15:00:00,32.8,32.84,32.74,32.81,75512.0,29.9424,29.979,29.8877,29.9516,75512.0
2023-01-05 15:30:00,32.81,32.93,32.73,32.87,220948.0,29.9516,30.0611,29.8785,30.0063,220948.0
2023-01-06 09:30:00,33.05,33.23,32.98,33.02,127051.0,30.1707,30.335,30.1068,30.1433,127051.0
2023-01-06 10:00:00,33.03,33.37,33.03,33.37,68613.0,30.1524,30.4628,30.1524,30.4628,68613.0
2023-01-06 10:30:00,33.37,33.61,33.36,33.59,197105.0,30.4628,30.6819,30.4537,30.6636,197105.0
2023-01-06 11:00:00,33.59,33.65,33.53,33.55,251451.0,30.6636,30.7184,30.6088,30.6271,251451.0
2023-01-06 11:30:00,33.55,33.63,33.43,33.62,63668.0,30.6271,30.7001,30.5176,30.691,63668.0
2023-01-06 12:00:00,33.63,33.64,33.18,33.2,92620.0,30.7001,30.7093,30.2893,30.3076,92620.0
2023-01-06 12:30:00,33.2,33.27,33.17,33.25,32916.0,30.3076,30.3715,30.2802,30.3532,32916.0
2023-01-06 13:00:00,33.25,33.3,33.12,33.14,51217.0,30.3532,30.3989,30.2346,30.2528,51217.0
2023-01-06 13:30:00,33.13,33.14,33.05,33.08,29152.0,30.2437,30.2528,30.1707,30.198,29152.0
2023-01-06 14:00:00,33.09,33.11,33.02,33.07,27311.0,30.2072,30.2254,30.1433,30.1889,27311.0
2023-01-06 14:30:00,33.08,33.16,33.06,33.11,24547.0,30.198,30.2711,30.1798,30.2254,24547.0
2023-01-06 15:00:00,33.11,33.16,33.07,33.15,60639.0,30.2254,30.2711,30.1889,30.2619,60639.0
2023-01-06 15:30:00,33.15,33.28,33.1,33.11,385839.0,30.2619,30.3806,30.2163,30.2254,385839.0
2023-01-09 09:30:00,34.31,34.58,34.04,34.55,191195.0,31.3209,31.5674,31.0744,31.54,191195.0
2023-01-09 10:00:00,34.54,34.57,34.19,34.19,131942.0,31.5308,31.5582,31.2113,31.2113,131942.0
2023-01-09 10:30:00,34.19,34.29,34.02,34.15,115118.0,31.2113,31.3026,31.0562,31.1748,115118.0
2023-01-09 11:00:00,34.17,34.17,34.07,34.15,69432.0,31.1931,31.1931,31.1018,31.1748,69432.0
2023-01-09 11:30:00,34.15,34.26,34.01,34.12,88669.0,31.1748,31.2752,31.047,31.1474,88669.0
2023-01-09 12:00:00,34.11,34.11,33.78,33.78,59338.0,31.1383,31.1383,30.8371,30.8371,59338.0
2023-01-09 12:30:00,33.78,33.95,33.71,33.88,58983.0,30.8371,30.9923,30.7732,30.9283,58983.0
2023-01-09 13:00:00,33.88,33.92,33.76,33.91,32415.0,30.9283,30.9649,30.8188,30.9557,32415.0
2023-01-09 13:30:00,33.91,33.98,33.85,33.95,31298.0,30.9557,31.0196,30.901,30.9923,31298.0
2023-01-09 14:00:00,33.95,34.0,33.82,33.89,46048.0,30.9923,31.0379,30.8736,30.9375,46048.0
2023-01-09 14:30:00,33.89,34.06,33.83,34.05,60924.0,30.9375,31.0927,30.8827,31.0835,60924.0
2023-01-09 15:00:00,34.05,34.13,33.89,33.93,133772.0,31.0835,31.1566,30.9375,30.974,133772.0
2023-01-09 15:30:00,33.93,34.06,33.8,33.82,316346.0,30.974,31.0927,30.8553,30.8736,316346.0
2023-01-10 09:30:00,34.42,34.49,33.61,33.87,342433.0,31.4213,31.4852,30.6819,30.9192,342433.0
2023-01-10 10:00:00,33.87,34.12,33.82,34.01,93137.0,30.9192,31.1474,30.8736,31.047,93137.0
2023-01-10 10:30:00,34.03,34.06,33.87,34.02,71194.0,31.0653,31.0927,30.9192,31.0562,71194.0
2023-01-10 11:00:00,34.02,34.1,33.93,33.98,61434.0,31.0562,31.1292,30.974,31.0196,61434.0
2023-01-10 11:30:00,34.0,34.28,33.98,34.27,26220.0,31.0379,31.2935,31.0196,31.2844,26220.0
2023-01-10 12:00:00,34.27,34.32,34.2,34.23,74350.0,31.2844,31.33,31.2205,31.2479,74350.0
2023-01-10 12:30:00,34.27,34.32,34.23,34.25,49739.0,31.2844,31.33,31.2479,31.2661,49739.0
2023-01-10 13:00:00,34.25,34.34,34.21,34.3,43955.0,31.2661,31.3483,31.2296,31.3118,43955.0
2023-01-10 13:30:00,34.3,34.46,34.3,34.45,113927.0,31.3118,31.4578,31.3118,31.4487,113927.0
2023-01-10 14:00:00,34.46,34.52,34.45,34.45,79165.0,31.4578,31.5126,31.4487,31.4487,79165.0
2023-01-10 14:30:00,34.45,34.5,34.39,34.48,70621.0,31.4487,31.4943,31.3939,31.4761,70621.0
2023-01-10 15:00:00,34.49,34.51,34.43,34.48,82465.0,31.4852,31.5035,31.4304,31.4761,82465.0
2023-01-10 15:30:00,34.48,34.55,34.43,34.5,290481.0,31.4761,31.54,31.4304,31.4943,290481.0
2023-01-11 09:30:00,34.81,34.91,34.64,34.69,77766.0,31.7773,31.8686,31.6221,31.6678,77766.0
2023-01-11 10:00:00,34.69,34.71,34.53,34.59,59105.0,31.6678,31.686,31.5217,31.5765,59105.0
2023-01-11 10:30:00,34.59,34.61,34.27,34.36,124834.0,31.5765,31.5948,31.2844,31.3665,124834.0
2023-01-11 11:00:00,34.36,34.51,34.34,34.49,47549.0,31.3665,31.5035,31.3483,31.4852,47549.0
2023-01-11 11:30:00,34.5,34.69,34.49,34.64,84064.0,31.4943,31.6678,31.4852,31.6221,84064.0
2023-01-11 12:00:00,34.63,34.7,34.6,34.63,34030.0,31.613,31.6769,31.5856,31.613,34030.0
2023-01-11 12:30:00,34.64,34.66,34.58,34.59,13786.0,31.6221,31.6404,31.5674,31.5765,13786.0
2023-01-11 13:00:00,34.59,34.63,34.49,34.52,26030.0,31.5765,31.613,31.4852,31.5126,26030.0
2023-01-11 13:30:00,34.52,34.55,34.45,34.45,25170.0,31.5126,31.54,31.4487,31.4487,25170.0
2023-01-11 14:00:00,34.46,34.6,34.41,34.59,38430.0,31.4578,31.5856,31.4122,31.5765,38430.0
2023-01-11 14:30:00,34.59,34.66,34.56,34.61,26747.0,31.5765,31.6404,31.5491,31.5948,26747.0
2023-01-11 15:00:00,34.6,34.63,34.53,34.57,24092.0,31.5856,31.613,31.5217,31.5582,24092.0
2023-01-11 15:30:00,34.56,34.58,34.47,34.54,176921.0,31.5491,31.5674,31.4669,31.5308,176921.0
2023-01-12 09:30:00,34.97,35.0,34.64,34.81,139836.0,31.9234,31.9508,31.6221,31.7773,139836.0
2023-01-12 10:00:00,34.8,35.11,34.79,34.94,91078.0,31.7682,32.0512,31.7591,31.896,91078.0
2023-01-12 10:30:00,34.93,35.12,34.89,35.12,68757.0,31.8869,32.0603,31.8504,32.0603,68757.0
2023-01-12 11:00:00,35.09,35.26,35.0,35.21,152754.0,32.0329,32.1881,31.9508,32.1425,152754.0
2023-01-12 11:30:00,35.24,35.27,35.09,35.21,60073.0,32.1699,32.1973,32.0329,32.1425,60073.0
2023-01-12 12:00:00,35.19,35.44,35.19,35.42,52325.0,32.1242,32.3524,32.1242,32.3342,52325.0
2023-01-12 12:30:00,35.41,35.46,35.4,35.44,29531.0,32.3251,32.3707,32.3159,32.3524,29531.0
2023-01-12 13:00:00,35.45,35.47,35.14,35.14,28380.0,32.3616,32.3798,32.0786,32.0786,28380.0
2023-01-12 13:30:00,35.14,35.28,35.14,35.23,36060.0,32.0786,32.2064,32.0786,32.1607,36060.0
2023-01-12 14:00:00,35.24,35.29,35.15,35.25,23051.0,32.1699,32.2155,32.0877,32.179,23051.0
2023-01-12 14:30:00,35.23,35.3,35.17,35.21,22280.0,32.1607,32.2246,32.106,32.1425,22280.0
2023-01-12 15:00:00,35.22,35.22,35.07,35.1,56049.0,32.1516,32.1516,32.0147,32.0421,56049.0
2023-01-12 15:30:00,35.09,35.17,35.06,35.08,235816.0,32.0329,32.106,32.0055,32.0238,235816.0
2023-01-13 09:30:00,35.0,35.11,34.73,34.78,147873.0,31.9508,32.0512,31.7043,31.7499,147873.0
2023-01-13 10:00:00,34.77,35.07,34.74,35.04,74130.0,31.7408,32.0147,31.7134,31.9873,74130.0
2023-01-13 10:30:00,35.05,35.09,34.93,34.94,61330.0,31.9964,32.0329,31.8869,31.896,61330.0
2023-01-13 11:00:00,34.95,35.04,34.89,34.98,27087.0,31.9051,31.9873,31.8504,31.9325,27087.0
2023-01-13 11:30:00,34.97,34.97,34.86,34.91,45752.0,31.9234,31.9234,31.823,31.8686,45752.0
2023-01-13 12:00:00,34.91,34.95,34.87,34.89,39889.0,31.8686,31.9051,31.8321,31.8504,39889.0
2023-01-13 12:30:00,34.88,34.88,34.77,34.83,29973.0,31.8412,31.8412,31.7408,31.7956,29973.0
2023-01-13 13:00:00,34.83,34.88,34.8,34.87,23015.0,31.7956,31.8412,31.7682,31.8321,23015.0
2023-01-13 13:30:00,34.87,35.01,34.84,35.0,24163.0,31.8321,31.9599,31.8047,31.9508,24163.0
2023-01-13 14:00:00,35.01,35.03,34.95,35.0,35927.0,31.9599,31.9782,31.9051,31.9508,35927.0
2023-01-13 14:30:00,34.99,35.0,34.89,34.93,30945.0,31.9416,31.9508,31.8504,31.8869,30945.0
2023-01-13 15:00:00,34.92,35.03,34.91,35.01,131929.0,31.8777,31.9782,31.8686,31.9599,131929.0
2023-01-13 15:30:00,35.01,35.23,34.99,35.12,511162.0,31.9599,32.1607,31.9416,32.0603,511162.0
2023-01-17 09:30:00,35.86,36.24,35.81,36.08,323795.0,32.7358,33.0827,32.6902,32.9367,323795.0
2023-01-17 10:00:00,36.08,36.11,35.71,35.94,284810.0,32.9367,32.9641,32.5989,32.8089,284810.0
2023-01-17 10:30:00,35.94,35.96,35.72,35.77,106387.0,32.8089,32.8271,32.608,32.6537,106387.0
2023-01-17 11:00:00,35.78,35.84,35.6,35.64,181976.0,32.6628,32.7176,32.4985,32.535,181976.0
2023-01-17 11:30:00,35.62,35.62,35.43,35.54,90536.0,32.5168,32.5168,32.3433,32.4437,90536.0
2023-01-17 12:00:00,35.55,35.62,35.48,35.48,58912.0,32.4529,32.5168,32.389,32.389,58912.0
2023-01-17 12:30:00,35.48,35.6,35.47,35.52,71187.0,32.389,32.4985,32.3798,32.4255,71187.0
2023-01-17 13:00:00,35.51,35.59,35.48,35.57,57588.0,32.4163,32.4894,32.389,32.4711,57588.0
2023-01-17 13:30:00,35.56,35.57,35.44,35.51,63445.0,32.462,32.4711,32.3524,32.4163,63445.0
2023-01-17 14:00:00,35.51,35.56,35.47,35.55,35744.0,32.4163,32.462,32.3798,32.4529,35744.0
2023-01-17 14:30:00,35.56,35.69,35.56,35.65,53468.0,32.462,32.5807,32.462,32.5441,53468.0
2023-01-17 15:00:00,35.65,35.75,35.64,35.71,73297.0,32.5441,32.6354,32.535,32.5989,73297.0
2023-01-17 15:30:00,35.7,35.98,35.7,35.97,372366.0,32.5898,32.8454,32.5898,32.8363,372366.0
2023-01-18 09:30:00,38.0,38.0,37.49,37.57,344078.0,34.6894,34.6894,34.2238,34.2969,344078.0
2023-01-18 10:00:00,37.57,37.59,37.21,37.47,211997.0,34.2969,34.3151,33.9682,34.2056,211997.0
2023-01-18 10:30:00,37.47,37.47,37.14,37.27,236350.0,34.2056,34.2056,33.9043,34.023,236350.0
2023-01-18 11:00:00,37.27,37.37,37.18,37.18,338098.0,34.023,34.1143,33.9409,33.9409,338098.0
2023-01-18 11:30:00,37.19,37.19,36.77,36.87,195170.0,33.95,33.95,33.5666,33.6579,195170.0
2023-01-18 12:00:00,36.85,36.89,36.5,36.55,118673.0,33.6396,33.6761,33.3201,33.3657,118673.0
2023-01-18 12:30:00,36.54,36.59,36.37,36.44,97537.0,33.3566,33.4023,33.2014,33.2653,97537.0
2023-01-18 13:00:00,36.43,36.47,36.15,36.23,128564.0,33.2562,33.2927,33.0006,33.0736,128564.0
2023-01-18 13:30:00,36.23,36.38,36.17,36.18,160378.0,33.0736,33.2105,33.0188,33.028,160378.0
2023-01-18 14:00:00,36.19,36.24,36.07,36.23,106830.0,33.0371,33.0827,32.9276,33.0736,106830.0
2023-01-18 14:30:00,36.23,36.24,36.05,36.09,117280.0,33.0736,33.0827,32.9093,32.9458,117280.0
2023-01-18 15:00:00,36.09,36.16,35.98,36.07,200905.0,32.9458,33.0097,32.8454,32.9276,200905.0
2023-01-18 15:30:00,36.07,36.08,35.78,35.81,503235.0,32.9276,32.9367,32.6628,32.6902,503235.0
2023-01-19 09:30:00,35.8,36.08,35.75,35.77,220202.0,32.6811,32.9367,32.6354,32.6537,220202.0
2023-01-19 10:00:00,35.76,35.83,35.62,35.62,185244.0,32.6446,32.7085,32.5168,32.5168,185244.0
2023-01-19 10:30:00,35.63,35.67,35.51,35.59,132329.0,32.5259,32.5624,32.4163,32.4894,132329.0
2023-01-19 11:00:00,35.58,35.65,35.26,35.35,120382.0,32.4802,32.5441,32.1881,32.2703,120382.0
2023-01-19 11:30:00,35.34,35.38,35.12,35.3,206531.0,32.2612,32.2977,32.0603,32.2246,206531.0
2023-01-19 12:00:00,35.29,35.66,35.29,35.55,52610.0,32.2155,32.5533,32.2155,32.4529,52610.0
2023-01-19 12:30:00,35.55,35.58,35.38,35.45,60210.0,32.4529,32.4802,32.2977,32.3616,60210.0
2023-01-19 13:00:00,35.45,35.56,35.41,35.48,49499.0,32.3616,32.462,32.3251,32.389,49499.0
2023-01-19 13:30:00,35.49,35.69,35.49,35.68,72171.0,32.3981,32.5807,32.3981,32.5715,72171.0
2023-01-19 14:00:00,35.68,35.82,35.61,35.82,124462.0,32.5715,32.6993,32.5076,32.6993,124462.0
2023-01-19 14:30:00,35.82,35.88,35.69,35.83,102056.0,32.6993,32.7541,32.5807,32.7085,102056.0
2023-01-19 15:00:00,35.84,35.88,35.8,35.83,52328.0,32.7176,32.7541,32.6811,32.7085,52328.0
2023-01-19 15:30:00,35.83,35.85,35.51,35.53,428609.0,32.7085,32.7267,32.4163,32.4346,428609.0
2023-01-20 09:30:00,35.71,35.73,35.25,35.68,121651.0,32.5989,32.6172,32.179,32.5715,121651.0
2023-01-20 10:00:00,35.68,35.93,35.66,35.88,132768.0,32.5715,32.7998,32.5533,32.7541,132768.0
2023-01-20 10:30:00,35.87,35.88,35.62,35.71,104695.0,32.745,32.7541,32.5168,32.5989,104695.0
2023-01-20 11:00:00,35.7,35.89,35.7,35.86,136832.0,32.5898,32.7632,32.5898,32.7358,136832.0
2023-01-20 11:30:00,35.85,35.91,35.56,35.58,238247.0,32.7267,32.7815,32.462,32.4802,238247.0
2023-01-20 12:00:00,35.58,35.66,35.57,35.6,76106.0,32.4802,32.5533,32.4711,32.4985,76106.0
2023-01-20 12:30:00,35.6,35.61,35.47,35.52,63826.0,32.4985,32.5076,32.3798,32.4255,63826.0
2023-01-20 13:00:00,35.53,35.56,35.25,35.3,183709.0,32.4346,32.462,32.179,32.2246,183709.0
2023-01-20 13:30:00,35.29,35.39,35.24,35.39,80028.0,32.2155,32.3068,32.1699,32.3068,80028.0
2023-01-20 14:00:00,35.38,35.41,35.33,35.35,122417.0,32.2977,32.3251,32.252,32.2703,122417.0
2023-01-20 14:30:00,35.35,35.46,35.34,35.45,175385.0,32.2703,32.3707,32.2612,32.3616,175385.0
2023-01-20 15:00:00,35.45,35.54,35.45,35.5,150411.0,32.3616,32.4437,32.3616,32.4072,150411.0
2023-01-20 15:30:00,35.51,35.64,35.43,35.63,340255.0,32.4163,32.535,32.3433,32.5259,340255.0
2023-01-23 09:30:00,35.48,35.55,35.16,35.16,201861.0,32.389,32.4529,32.0968,32.0968,201861.0
2023-01-23 10:00:00,35.16,35.24,35.02,35.05,145735.0,32.0968,32.1699,31.969,31.9964,145735.0
2023-01-23 10:30:00,35.06,35.21,34.96,35.19,108689.0,32.0055,32.1425,31.9143,32.1242,108689.0
2023-01-23 11:00:00,35.2,35.26,35.11,35.23,100288.0,32.1333,32.1881,32.0512,32.1607,100288.0
2023-01-23 11:30:00,35.23,35.31,35.09,35.2,85124.0,32.1607,32.2338,32.0329,32.1333,85124.0
2023-01-23 12:00:00,35.2,35.24,35.11,35.15,35189.0,32.1333,32.1699,32.0512,32.0877,35189.0
2023-01-23 12:30:00,35.15,35.23,35.14,35.2,32715.0,32.0877,32.1607,32.0786,32.1333,32715.0
2023-01-23 13:00:00,35.19,35.23,35.14,35.16,32730.0,32.1242,32.1607,32.0786,32.0968,32730.0
2023-01-23 13:30:00,35.17,35.2,35.14,35.18,43880.0,32.106,32.1333,32.0786,32.1151,43880.0
2023-01-23 14:00:00,35.17,35.17,35.03,35.04,38755.0,32.106,32.106,31.9782,31.9873,38755.0
2023-01-23 14:30:00,35.05,35.08,34.84,34.88,60102.0,31.9964,32.0238,31.8047,31.8412,60102.0
2023-01-23 15:00:00,34.89,35.02,34.89,34.9,46196.0,31.8504,31.969,31.8504,31.8595,46196.0
2023-01-23 15:30:00,34.89,34.9,34.81,34.87,302594.0,31.8504,31.8595,31.7773,31.8321,302594.0
2023-01-24 09:30:00,34.89,34.89,34.57,34.67,151367.0,31.8504,31.8504,31.5582,31.6495,151367.0
2023-01-24 10:00:00,34.68,34.83,34.52,34.82,73018.0,31.6587,31.7956,31.5126,31.7865,73018.0
2023-01-24 10:30:00,34.82,34.91,34.71,34.88,78163.0,31.7865,31.8686,31.686,31.8412,78163.0
2023-01-24 11:00:00,34.89,34.94,34.81,34.92,48863.0,31.8504,31.896,31.7773,31.8777,48863.0
2023-01-24 11:30:00,34.91,34.93,34.82,34.85,79640.0,31.8686,31.8869,31.7865,31.8138,79640.0
2023-01-24 12:00:00,34.85,34.94,34.79,34.86,64891.0,31.8138,31.896,31.7591,31.823,64891.0
2023-01-24 12:30:00,34.86,34.89,34.67,34.73,102606.0,31.823,31.8504,31.6495,31.7043,102606.0
2023-01-24 13:00:00,34.72,34.76,34.65,34.68,79830.0,31.6952,31.7317,31.6313,31.6587,79830.0
2023-01-24 13:30:00,34.68,34.69,34.57,34.6,78781.0,31.6587,31.6678,31.5582,31.5856,78781.0
2023-01-24 14:00:00,34.61,34.63,34.51,34.61,98880.0,31.5948,31.613,31.5035,31.5948,98880.0
2023-01-24 14:30:00,34.61,34.73,34.56,34.7,88800.0,31.5948,31.7043,31.5491,31.6769,88800.0
2023-01-24 15:00:00,34.7,34.78,34.62,34.74,162264.0,31.6769,31.7499,31.6039,31.7134,162264.0
2023-01-24 15:30:00,34.75,34.79,34.57,34.76,259610.0,31.7226,31.7591,31.5582,31.7317,259610.0
2023-01-25 09:30:00,34.66,34.71,34.33,34.36,172147.0,31.6404,31.686,31.3391,31.3665,172147.0
2023-01-25 10:00:00,34.37,34.52,34.28,34.47,82010.0,31.3757,31.5126,31.2935,31.4669,82010.0
2023-01-25 10:30:00,34.47,34.83,34.47,34.79,79389.0,31.4669,31.7956,31.4669,31.7591,79389.0
2023-01-25 11:00:00,34.79,34.88,34.72,34.84,115449.0,31.7591,31.8412,31.6952,31.8047,115449.0
2023-01-25 11:30:00,34.84,35.02,34.84,34.95,64935.0,31.8047,31.969,31.8047,31.9051,64935.0
2023-01-25 12:00:00,34.96,35.08,34.92,35.03,38394.0,31.9143,32.0238,31.8777,31.9782,38394.0
2023-01-25 12:30:00,35.02,35.15,35.02,35.14,40963.0,31.969,32.0877,31.969,32.0786,40963.0
2023-01-25 13:00:00,35.15,35.3,35.11,35.3,59875.0,32.0877,32.2246,32.0512,32.2246,59875.0
2023-01-25 13:30:00,35.3,35.43,35.23,35.23,131012.0,32.2246,32.3433,32.1607,32.1607,131012.0
2023-01-25 14:00:00,35.23,35.35,35.19,35.22,214478.0,32.1607,32.2703,32.1242,32.1516,214478.0
2023-01-25 14:30:00,35.22,35.24,35.17,35.22,92003.0,32.1516,32.1699,32.106,32.1516,92003.0
2023-01-25 15:00:00,35.22,35.23,35.05,35.16,96906.0,32.1516,32.1607,31.9964,32.0968,96906.0
2023-01-25 15:30:00,35.16,35.21,35.1,35.17,353849.0,32.0968,32.1425,32.0421,32.106,353849.0
2023-01-26 09:30:00,35.36,35.47,34.9,34.97,250212.0,32.2794,32.3798,31.8595,31.9234,250212.0
2023-01-26 10:00:00,34.98,35.0,34.73,34.95,121152.0,31.9325,31.9508,31.7043,31.9051,121152.0
2023-01-26 10:30:00,34.95,35.02,34.76,34.77,90951.0,31.9051,31.969,31.7317,31.7408,90951.0
2023-01-26 11:00:00,34.77,34.89,34.71,34.86,72797.0,31.7408,31.8504,31.686,31.823,72797.0
2023-01-26 11:30:00,34.85,34.94,34.83,34.91,88490.0,31.8138,31.896,31.7956,31.8686,88490.0
2023-01-26 12:00:00,34.91,34.98,34.88,34.94,32862.0,31.8686,31.9325,31.8412,31.896,32862.0
2023-01-26 12:30:00,34.92,34.96,34.87,34.93,48029.0,31.8777,31.9143,31.8321,31.8869,48029.0
2023-01-26 13:00:00,34.94,35.0,34.93,34.97,64348.0,31.896,31.9508,31.8869,31.9234,64348.0
2023-01-26 13:30:00,34.97,35.06,34.97,35.02,59063.0,31.9234,32.0055,31.9234,31.969,59063.0
2023-01-26 14:00:00,35.02,35.12,35.0,35.05,75103.0,31.969,32.0603,31.9508,31.9964,75103.0
2023-01-26 14:30:00,35.05,35.24,35.04,35.23,85497.0,31.9964,32.1699,31.9873,32.1607,85497.0
2023-01-26 15:00:00,35.23,35.37,35.22,35.32,101944.0,32.1607,32.2885,32.1516,32.2429,101944.0
2023-01-26 15:30:00,35.31,35.54,35.31,35.53,220960.0,32.2338,32.4437,32.2338,32.4346,220960.0
2023-01-27 09:30:00,35.85,35.97,35.73,35.96,178429.0,32.7267,32.8363,32.6172,32.8271,178429.0
2023-01-27 10:00:00,35.97,36.12,35.91,36.0,100046.0,32.8363,32.9732,32.7815,32.8637,100046.0
2023-01-27 10:30:00,35.99,36.01,35.49,35.58,140505.0,32.8545,32.8728,32.3981,32.4802,140505.0
2023-01-27 11:00:00,35.57,35.72,35.49,35.68,110473.0,32.4711,32.608,32.3981,32.5715,110473.0
2023-01-27 11:30:00,35.69,35.82,35.57,35.59,75653.0,32.5807,32.6993,32.4711,32.4894,75653.0
2023-01-27 12:00:00,35.59,35.6,35.44,35.47,61814.0,32.4894,32.4985,32.3524,32.3798,61814.0
2023-01-27 12:30:00,35.45,35.57,35.43,35.48,66114.0,32.3616,32.4711,32.3433,32.389,66114.0
2023-01-27 13:00:00,35.47,35.5,35.27,35.28,66574.0,32.3798,32.4072,32.1973,32.2064,66574.0
2023-01-27 13:30:00,35.27,35.3,35.2,35.29,39990.0,32.1973,32.2246,32.1333,32.2155,39990.0
2023-01-27 14:00:00,35.3,35.36,35.27,35.29,43241.0,32.2246,32.2794,32.1973,32.2155,43241.0
2023-01-27 14:30:00,35.28,35.38,35.24,35.38,56844.0,32.2064,32.2977,32.1699,32.2977,56844.0
2023-01-27 15:00:00,35.38,35.51,35.38,35.5,57415.0,32.2977,32.4163,32.2977,32.4072,57415.0
2023-01-27 15:30:00,35.5,35.57,35.35,35.39,231663.0,32.4072,32.4711,32.2703,32.3068,231663.0
2023-01-30 09:30:00,35.03,35.24,35.01,35.09,89942.0,31.9782,32.1699,31.9599,32.0329,89942.0
2023-01-30 10:00:00,35.09,35.32,35.07,35.2,40410.0,32.0329,32.2429,32.0147,32.1333,40410.0
2023-01-30 10:30:00,35.2,35.29,35.13,35.26,44104.0,32.1333,32.2155,32.0694,32.1881,44104.0
2023-01-30 11:00:00,35.26,35.34,35.21,35.23,32169.0,32.1881,32.2612,32.1425,32.1607,32169.0
2023-01-30 11:30:00,35.23,35.32,35.14,35.32,62429.0,32.1607,32.2429,32.0786,32.2429,62429.0
2023-01-30 12:00:00,35.3,35.34,35.25,35.3,12420.0,32.2246,32.2612,32.179,32.2246,12420.0
2023-01-30 12:30:00,35.3,35.32,35.24,35.25,11181.0,32.2246,32.2429,32.1699,32.179,11181.0
2023-01-30 13:00:00,35.24,35.34,35.2,35.26,26011.0,32.1699,32.2612,32.1333,32.1881,26011.0
2023-01-30 13:30:00,35.25,35.28,35.23,35.27,26414.0,32.179,32.2064,32.1607,32.1973,26414.0
2023-01-30 14:00:00,35.28,35.33,35.21,35.23,48694.0,32.2064,32.252,32.1425,32.1607,48694.0
2023-01-30 14:30:00,35.23,35.23,35.15,35.2,56844.0,32.1607,32.1607,32.0877,32.1333,56844.0
2023-01-30 15:00:00,35.2,35.22,35.09,35.15,38307.0,32.1333,32.1516,32.0329,32.0877,38307.0
2023-01-30 15:30:00,35.15,35.24,35.14,35.17,270441.0,32.0877,32.1699,32.0786,32.106,270441.0
2023-01-31 09:30:00,34.75,34.84,34.5,34.79,144013.0,31.7226,31.8047,31.4943,31.7591,144013.0
2023-01-31 10:00:00,34.79,35.14,34.78,35.12,156430.0,31.7591,32.0786,31.7499,32.0603,156430.0
2023-01-31 10:30:00,35.13,35.34,35.1,35.29,88275.0,32.0694,32.2612,32.0421,32.2155,88275.0
2023-01-31 11:00:00,35.28,35.35,35.26,35.33,58457.0,32.2064,32.2703,32.1881,32.252,58457.0
2023-01-31 11:30:00,35.34,35.35,35.19,35.27,50419.0,32.2612,32.2703,32.1242,32.1973,50419.0
2023-01-31 12:00:00,35.27,35.36,35.2,35.34,51642.0,32.1973,32.2794,32.1333,32.2612,51642.0
2023-01-31 12:30:00,35.36,35.36,35.26,35.28,43179.0,32.2794,32.2794,32.1881,32.2064,43179.0
2023-01-31 13:00:00,35.28,35.29,35.23,35.29,24449.0,32.2064,32.2155,32.1607,32.2155,24449.0
2023-01-31 13:30:00,35.28,35.32,35.22,35.26,26180.0,32.2064,32.2429,32.1516,32.1881,26180.0
2023-01-31 14:00:00,35.27,35.35,35.22,35.33,29675.0,32.1973,32.2703,32.1516,32.252,29675.0
2023-01-31 14:30:00,35.34,35.35,35.27,35.27,45101.0,32.2612,32.2703,32.1973,32.1973,45101.0
2023-01-31 15:00:00,35.27,35.35,35.26,35.27,46411.0,32.1973,32.2703,32.1881,32.1973,46411.0
2023-01-31 15:30:00,35.28,35.53,35.27,35.45,152616.0,32.2064,32.4346,32.1973,32.3616,152616.0
2023-02-01 09:30:00,34.7,34.84,34.49,34.65,245228.0,31.6769,31.8047,31.4852,31.6313,245228.0
2023-02-01 10:00:00,34.65,34.78,34.51,34.72,153571.0,31.6313,31.7499,31.5035,31.6952,153571.0
2023-02-01 10:30:00,34.71,34.71,34.49,34.52,88278.0,31.686,31.686,31.4852,31.5126,88278.0
2023-02-01 11:00:00,34.52,34.79,34.51,34.77,397638.0,31.5126,31.7591,31.5035,31.7408,397638.0
2023-02-01 11:30:00,34.77,34.79,34.23,34.23,232052.0,31.7408,31.7591,31.2479,31.2479,232052.0
2023-02-01 12:00:00,34.22,34.26,33.93,33.99,146359.0,31.2387,31.2752,30.974,31.0288,146359.0
2023-02-01 12:30:00,34.01,34.02,33.79,33.9,146455.0,31.047,31.0562,30.8462,30.9466,146455.0
2023-02-01 13:00:00,33.89,34.1,33.85,34.05,141641.0,30.9375,31.1292,30.901,31.0835,141641.0
2023-02-01 13:30:00,34.06,34.16,34.05,34.13,42366.0,31.0927,31.184,31.0835,31.1566,42366.0
2023-02-01 14:00:00,34.11,34.29,34.0,34.18,55504.0,31.1383,31.3026,31.0379,31.2022,55504.0
2023-02-01 14:30:00,34.18,34.51,34.04,34.42,142547.0,31.2022,31.5035,31.0744,31.4213,142547.0
2023-02-01 15:00:00,34.43,34.69,34.43,34.68,104505.0,31.4304,31.6678,31.4304,31.6587,104505.0
2023-02-01 15:30:00,34.68,34.97,34.61,34.7,337098.0,31.6587,31.9234,31.5948,31.6769,337098.0
2023-02-02 09:30:00,34.5,34.51,33.42,33.44,399474.0,31.4943,31.5035,30.5084,30.5267,399474.0
2023-02-02 10:00:00,33.45,33.52,33.2,33.34,347146.0,30.5358,30.5997,30.3076,30.4354,347146.0
2023-02-02 10:30:00,33.33,33.67,33.31,33.59,194266.0,30.4263,30.7366,30.408,30.6636,194266.0
2023-02-02 11:00:00,33.59,33.7,33.52,33.56,165286.0,30.6636,30.764,30.5997,30.6362,165286.0
2023-02-02 11:30:00,33.56,33.72,33.44,33.68,133951.0,30.6362,30.7823,30.5267,30.7458,133951.0
2023-02-02 12:00:00,33.67,33.86,33.63,33.73,105876.0,30.7366,30.9101,30.7001,30.7914,105876.0
2023-02-02 12:30:00,33.73,33.73,33.33,33.44,177466.0,30.7914,30.7914,30.4263,30.5267,177466.0
2023-02-02 13:00:00,33.45,33.49,33.34,33.38,96456.0,30.5358,30.5723,30.4354,30.4719,96456.0
2023-02-02 13:30:00,33.38,33.38,33.11,33.15,111236.0,30.4719,30.4719,30.2254,30.2619,111236.0
2023-02-02 14:00:00,33.15,33.17,32.82,32.84,207495.0,30.2619,30.2802,29.9607,29.979,207495.0
2023-02-02 14:30:00,32.84,32.97,32.8,32.96,178864.0,29.979,30.0976,29.9424,30.0885,178864.0
2023-02-02 15:00:00,32.97,33.06,32.81,32.83,180989.0,30.0976,30.1798,29.9516,29.9698,180989.0
2023-02-02 15:30:00,32.83,33.14,32.82,33.08,499352.0,29.9698,30.2528,29.9607,30.198,499352.0
2023-02-03 09:30:00,33.09,33.52,33.08,33.36,574420.0,30.2072,30.5997,30.198,30.4537,574420.0
2023-02-03 10:00:00,33.34,33.43,33.04,33.37,232366.0,30.4354,30.5176,30.1615,30.4628,232366.0
2023-02-03 10:30:00,33.36,33.38,33.14,33.18,275120.0,30.4537,30.4719,30.2528,30.2893,275120.0
2023-02-03 11:00:00,33.18,33.21,32.97,32.98,162173.0,30.2893,30.3167,30.0976,30.1068,162173.0
2023-02-03 11:30:00,32.98,33.02,32.8,32.83,204931.0,30.1068,30.1433,29.9424,29.9698,204931.0
2023-02-03 12:00:00,32.82,32.82,32.47,32.75,311723.0,29.9607,29.9607,29.6412,29.8968,311723.0
2023-02-03 12:30:00,32.74,32.93,32.69,32.86,167341.0,29.8877,30.0611,29.842,29.9972,167341.0
2023-02-03 13:00:00,32.86,32.88,32.56,32.64,141770.0,29.9972,30.0155,29.7233,29.7964,141770.0
2023-02-03 13:30:00,32.64,32.87,32.61,32.84,58492.0,29.7964,30.0063,29.769,29.979,58492.0
2023-02-03 14:00:00,32.84,33.02,32.82,33.0,83726.0,29.979,30.1433,29.9607,30.125,83726.0
2023-02-03 14:30:00,33.0,33.09,32.97,32.99,67616.0,30.125,30.2072,30.0976,30.1159,67616.0
2023-02-03 15:00:00,32.98,33.01,32.89,32.92,73015.0,30.1068,30.1341,30.0246,30.052,73015.0
2023-02-03 15:30:00,32.91,32.93,32.72,32.77,303954.0,30.0429,30.0611,29.8694,29.9151,303954.0
2023-02-06 09:30:00,32.26,32.38,32.06,32.16,169089.0,29.4495,29.559,29.2669,29.3582,169089.0
2023-02-06 10:00:00,32.16,32.2,31.95,32.04,108053.0,29.3582,29.3947,29.1665,29.2487,108053.0
2023-02-06 10:30:00,32.04,32.2,31.94,32.15,163238.0,29.2487,29.3947,29.1574,29.3491,163238.0
2023-02-06 11:00:00,32.14,32.36,32.11,32.36,104832.0,29.3399,29.5408,29.3126,29.5408,104832.0
2023-02-06 11:30:00,32.37,32.49,32.3,32.44,147478.0,29.5499,29.6594,29.486,29.6138,147478.0
2023-02-06 12:00:00,32.43,32.49,32.39,32.41,42840.0,29.6047,29.6594,29.5682,29.5864,42840.0
2023-02-06 12:30:00,32.4,32.45,32.35,32.36,71029.0,29.5773,29.6229,29.5316,29.5408,71029.0
2023-02-06 13:00:00,32.36,32.44,32.34,32.43,75270.0,29.5408,29.6138,29.5225,29.6047,75270.0
2023-02-06 13:30:00,32.44,32.49,32.39,32.49,73294.0,29.6138,29.6594,29.5682,29.6594,73294.0
2023-02-06 14:00:00,32.49,32.52,32.43,32.48,118070.0,29.6594,29.6868,29.6047,29.6503,118070.0
2023-02-06 14:30:00,32.48,32.54,32.44,32.47,92203.0,29.6503,29.7051,29.6138,29.6412,92203.0
2023-02-06 15:00:00,32.47,32.49,32.39,32.48,133279.0,29.6412,29.6594,29.5682,29.6503,133279.0
2023-02-06 15:30:00,32.49,32.73,32.46,32.71,423160.0,29.6594,29.8785,29.6321,29.8603,423160.0
2023-02-07 09:30:00,32.65,32.84,32.52,32.82,162470.0,29.8055,29.979,29.6868,29.9607,162470.0
2023-02-07 10:00:00,32.83,32.85,32.56,32.6,95086.0,29.9698,29.9881,29.7233,29.7599,95086.0
2023-02-07 10:30:00,32.58,32.61,32.45,32.57,147099.0,29.7416,29.769,29.6229,29.7325,147099.0
2023-02-07 11:00:00,32.59,32.74,32.55,32.7,170691.0,29.7507,29.8877,29.7142,29.8512,170691.0
2023-02-07 11:30:00,32.69,32.79,32.58,32.78,117364.0,29.842,29.9333,29.7416,29.9242,117364.0
2023-02-07 12:00:00,32.79,32.83,32.66,32.66,132461.0,29.9333,29.9698,29.8146,29.8146,132461.0
2023-02-07 12:30:00,32.66,32.99,32.57,32.94,144565.0,29.8146,30.1159,29.7325,30.0702,144565.0
2023-02-07 13:00:00,32.95,32.96,32.72,32.72,108998.0,30.0794,30.0885,29.8694,29.8694,108998.0
2023-02-07 13:30:00,32.71,32.71,32.57,32.68,75877.0,29.8603,29.8603,29.7325,29.8329,75877.0
2023-02-07 14:00:00,32.68,32.89,32.68,32.88,193738.0,29.8329,30.0246,29.8329,30.0155,193738.0
2023-02-07 14:30:00,32.88,32.92,32.83,32.9,96830.0,30.0155,30.052,29.9698,30.0337,96830.0
2023-02-07 15:00:00,32.9,33.01,32.87,33.0,264356.0,30.0337,30.1341,30.0063,30.125,264356.0
2023-02-07 15:30:00,33.0,33.24,32.97,33.18,375317.0,30.125,30.3441,30.0976,30.2893,375317.0
2023-02-08 09:30:00,33.25,33.69,33.22,33.36,324438.0,30.3532,30.7549,30.3258,30.4537,324438.0
2023-02-08 10:00:00,33.35,33.41,33.21,33.24,153956.0,30.4445,30.4993,30.3167,30.3441,153956.0
2023-02-08 10:30:00,33.24,33.32,33.11,33.28,174714.0,30.3441,30.4171,30.2254,30.3806,174714.0
2023-02-08 11:00:00,33.29,33.39,33.24,33.3,133152.0,30.3898,30.481,30.3441,30.3989,133152.0
2023-02-08 11:30:00,33.3,33.38,33.22,33.37,133306.0,30.3989,30.4719,30.3258,30.4628,133306.0
2023-02-08 12:00:00,33.38,33.48,33.29,33.46,38411.0,30.4719,30.5632,30.3898,30.5449,38411.0
2023-02-08 12:30:00,33.47,33.64,33.43,33.64,55151.0,30.5541,30.7093,30.5176,30.7093,55151.0
2023-02-08 13:00:00,33.64,33.78,33.63,33.74,74208.0,30.7093,30.8371,30.7001,30.8005,74208.0
2023-02-08 13:30:00,33.73,33.73,33.58,33.59,99392.0,30.7914,30.7914,30.6545,30.6636,99392.0
2023-02-08 14:00:00,33.61,33.66,33.56,33.64,68771.0,30.6819,30.7275,30.6362,30.7093,68771.0
2023-02-08 14:30:00,33.64,33.66,33.54,33.61,61570.0,30.7093,30.7275,30.618,30.6819,61570.0
2023-02-08 15:00:00,33.61,33.61,33.44,33.52,69784.0,30.6819,30.6819,30.5267,30.5997,69784.0
2023-02-08 15:30:00,33.52,33.62,33.5,33.51,299543.0,30.5997,30.691,30.5815,30.5906,299543.0
2023-02-09 09:30:00,33.84,33.87,33.46,33.5,197310.0,30.8918,30.9192,30.5449,30.5815,197310.0
2023-02-09 10:00:00,33.52,33.7,33.48,33.7,122938.0,30.5997,30.764,30.5632,30.764,122938.0
2023-02-09 10:30:00,33.7,33.8,33.48,33.59,186681.0,30.764,30.8553,30.5632,30.6636,186681.0
2023-02-09 11:00:00,33.59,33.72,33.47,33.7,169371.0,30.6636,30.7823,30.5541,30.764,169371.0
2023-02-09 11:30:00,33.69,33.74,33.59,33.63,74340.0,30.7549,30.8005,30.6636,30.7001,74340.0
2023-02-09 12:00:00,33.63,33.78,33.6,33.72,46047.0,30.7001,30.8371,30.6727,30.7823,46047.0
2023-02-09 12:30:00,33.71,33.72,33.55,33.55,54684.0,30.7732,30.7823,30.6271,30.6271,54684.0
2023-02-09 13:00:00,33.55,33.59,33.48,33.57,52010.0,30.6271,30.6636,30.5632,30.6454,52010.0
2023-02-09 13:30:00,33.57,33.65,33.56,33.59,47427.0,30.6454,30.7184,30.6362,30.6636,47427.0
2023-02-09 14:00:00,33.61,33.65,33.49,33.51,57983.0,30.6819,30.7184,30.5723,30.5906,57983.0
2023-02-09 14:30:00,33.5,33.53,33.46,33.53,39713.0,30.5815,30.6088,30.5449,30.6088,39713.0
2023-02-09 15:00:00,33.54,33.54,33.4,33.43,65138.0,30.618,30.618,30.4902,30.5176,65138.0
2023-02-09 15:30:00,33.43,33.43,33.25,33.27,353004.0,30.5176,30.5176,30.3532,30.3715,353004.0
2023-02-10 09:30:00,33.68,34.04,33.62,34.04,246819.0,30.7458,31.0744,30.691,31.0744,246819.0
2023-02-10 10:00:00,34.03,34.28,33.93,34.13,558787.0,31.0653,31.2935,30.974,31.1566,558787.0
2023-02-10 10:30:00,34.13,34.16,33.82,33.9,127222.0,31.1566,31.184,30.8736,30.9466,127222.0
2023-02-10 11:00:00,33.9,34.12,33.89,33.98,192482.0,30.9466,31.1474,30.9375,31.0196,192482.0
2023-02-10 11:30:00,33.99,34.05,33.97,34.04,58823.0,31.0288,31.0835,31.0105,31.0744,58823.0
2023-02-10 12:00:00,34.04,34.05,33.89,33.93,90551.0,31.0744,31.0835,30.9375,30.974,90551.0
2023-02-10 12:30:00,33.93,34.0,33.89,33.96,85354.0,30.974,31.0379,30.9375,31.0014,85354.0
2023-02-10 13:00:00,33.96,34.05,33.95,34.02,52793.0,31.0014,31.0835,30.9923,31.0562,52793.0
2023-02-10 13:30:00,34.02,34.14,34.01,34.13,63658.0,31.0562,31.1657,31.047,31.1566,63658.0
2023-02-10 14:00:00,34.13,34.18,34.1,34.15,51463.0,31.1566,31.2022,31.1292,31.1748,51463.0
2023-02-10 14:30:00,34.14,34.25,34.12,34.25,49120.0,31.1657,31.2661,31.1474,31.2661,49120.0
2023-02-10 15:00:00,34.25,34.33,34.24,34.26,58818.0,31.2661,31.3391,31.257,31.2752,58818.0
2023-02-10 15:30:00,34.26,34.52,34.26,34.47,322619.0,31.2752,31.5126,31.2752,31.4669,322619.0
2023-02-13 09:30:00,34.28,34.34,33.92,34.04,245423.0,31.2935,31.3483,30.9649,31.0744,245423.0
2023-02-13 10:00:00,34.05,34.15,33.94,34.01,233830.0,31.0835,31.1748,30.9831,31.047,233830.0
2023-02-13 10:30:00,34.02,34.14,33.99,34.05,90649.0,31.0562,31.1657,31.0288,31.0835,90649.0
2023-02-13 11:00:00,34.05,34.12,33.95,33.97,49141.0,31.0835,31.1474,30.9923,31.0105,49141.0
2023-02-13 11:30:00,33.96,34.1,33.95,34.09,36816.0,31.0014,31.1292,30.9923,31.1201,36816.0
2023-02-13 12:00:00,34.09,34.16,34.07,34.1,60871.0,31.1201,31.184,31.1018,31.1292,60871.0
2023-02-13 12:30:00,34.1,34.41,34.08,34.34,116714.0,31.1292,31.4122,31.1109,31.3483,116714.0
2023-02-13 13:00:00,34.34,34.39,34.29,34.3,31778.0,31.3483,31.3939,31.3026,31.3118,31778.0
2023-02-13 13:30:00,34.31,34.37,34.28,34.33,27950.0,31.3209,31.3757,31.2935,31.3391,27950.0
2023-02-13 14:00:00,34.34,34.41,34.32,34.35,34543.0,31.3483,31.4122,31.33,31.3574,34543.0
2023-02-13 14:30:00,34.35,34.35,34.22,34.3,33571.0,31.3574,31.3574,31.2387,31.3118,33571.0
2023-02-13 15:00:00,34.29,34.3,34.16,34.21,52565.0,31.3026,31.3118,31.184,31.2296,52565.0
2023-02-13 15:30:00,34.21,34.39,34.18,34.19,204840.0,31.2296,31.3939,31.2022,31.2113,204840.0
2023-02-14 09:30:00,34.56,34.79,34.23,34.71,324683.0,31.5491,31.7591,31.2479,31.686,324683.0
2023-02-14 10:00:00,34.72,35.07,34.7,35.01,156989.0,31.6952,32.0147,31.6769,31.9599,156989.0
2023-02-14 10:30:00,35.02,35.09,34.61,34.72,139312.0,31.969,32.0329,31.5948,31.6952,139312.0
2023-02-14 11:00:00,34.73,34.92,34.7,34.71,122220.0,31.7043,31.8777,31.6769,31.686,122220.0
2023-02-14 11:30:00,34.7,34.84,34.64,34.8,91417.0,31.6769,31.8047,31.6221,31.7682,91417.0
2023-02-14 12:00:00,34.8,35.02,34.8,35.01,35437.0,31.7682,31.969,31.7682,31.9599,35437.0
2023-02-14 12:30:00,35.01,35.08,35.0,35.05,38308.0,31.9599,32.0238,31.9508,31.9964,38308.0
2023-02-14 13:00:00,35.05,35.16,35.02,35.13,53285.0,31.9964,32.0968,31.969,32.0694,53285.0
2023-02-14 13:30:00,35.14,35.16,35.05,35.09,61270.0,32.0786,32.0968,31.9964,32.0329,61270.0
2023-02-14 14:00:00,35.1,35.14,34.99,35.01,70268.0,32.0421,32.0786,31.9416,31.9599,70268.0
2023-02-14 14:30:00,35.02,35.13,34.95,35.13,52716.0,31.969,32.0694,31.9051,32.0694,52716.0
2023-02-14 15:00:00,35.13,35.15,34.99,35.0,68257.0,32.0694,32.0877,31.9416,31.9508,68257.0
2023-02-14 15:30:00,35.0,35.07,34.82,34.9,381664.0,31.9508,32.0147,31.7865,31.8595,381664.0
2023-02-15 09:30:00,34.55,34.55,34.11,34.16,202303.0,31.54,31.54,31.1383,31.184,202303.0
2023-02-15 10:00:00,34.16,34.35,34.15,34.27,139617.0,31.184,31.3574,31.1748,31.2844,139617.0
2023-02-15 10:30:00,34.27,34.34,34.21,34.22,78163.0,31.2844,31.3483,31.2296,31.2387,78163.0
2023-02-15 11:00:00,34.22,34.28,34.11,34.19,152109.0,31.2387,31.2935,31.1383,31.2113,152109.0
2023-02-15 11:30:00,34.18,34.24,34.14,34.18,67757.0,31.2022,31.257,31.1657,31.2022,67757.0
2023-02-15 12:00:00,34.17,34.22,34.05,34.1,76062.0,31.1931,31.2387,31.0835,31.1292,76062.0
2023-02-15 12:30:00,34.09,34.25,34.08,34.24,51532.0,31.1201,31.2661,31.1109,31.257,51532.0
2023-02-15 13:00:00,34.25,34.28,34.15,34.16,93378.0,31.2661,31.2935,31.1748,31.184,93378.0
2023-02-15 13:30:00,34.17,34.23,34.15,34.23,50808.0,31.1931,31.2479,31.1748,31.2479,50808.0
2023-02-15 14:00:00,34.23,34.32,34.17,34.32,81123.0,31.2479,31.33,31.1931,31.33,81123.0
2023-02-15 14:30:00,34.32,34.42,34.31,34.34,68298.0,31.33,31.4213,31.3209,31.3483,68298.0
2023-02-15 15:00:00,34.34,34.46,34.33,34.41,183469.0,31.3483,31.4578,31.3391,31.4122,183469.0
2023-02-15 15:30:00,34.41,34.48,34.35,34.48,256928.0,31.4122,31.4761,31.3574,31.4761,256928.0
2023-02-16 09:30:00,36.89,36.93,35.31,36.75,618252.0,33.6761,33.7126,32.2338,33.5483,618252.0
2023-02-16 10:00:00,36.73,36.8,36.28,36.59,268631.0,33.5301,33.594,33.1193,33.4023,268631.0
2023-02-16 10:30:00,36.58,36.84,36.49,36.75,215637.0,33.3931,33.6305,33.311,33.5483,215637.0
2023-02-16 11:00:00,36.74,37.03,36.69,36.96,206699.0,33.5392,33.8039,33.4935,33.74,206699.0
2023-02-16 11:30:00,36.96,37.06,36.48,37.0,180720.0,33.74,33.8313,33.3018,33.7765,180720.0
2023-02-16 12:00:00,37.01,37.07,36.99,37.05,188319.0,33.7857,33.8404,33.7674,33.8222,188319.0
2023-02-16 12:30:00,37.05,37.24,36.99,37.23,107252.0,33.8222,33.9956,33.7674,33.9865,107252.0
2023-02-16 13:00:00,37.24,37.35,37.04,37.05,100814.0,33.9956,34.096,33.813,33.8222,100814.0
2023-02-16 13:30:00,37.05,37.21,37.0,37.16,92446.0,33.8222,33.9682,33.7765,33.9226,92446.0
2023-02-16 14:00:00,37.16,37.26,37.02,37.02,123513.0,33.9226,34.0139,33.7948,33.7948,123513.0
2023-02-16 14:30:00,37.02,37.11,36.96,37.0,121845.0,33.7948,33.8769,33.74,33.7765,121845.0
2023-02-16 15:00:00,37.01,37.01,36.67,36.76,208786.0,33.7857,33.7857,33.4753,33.5574,208786.0
2023-02-16 15:30:00,36.77,36.81,36.63,36.67,413438.0,33.5666,33.6031,33.4388,33.4753,413438.0
2023-02-17 09:30:00,35.62,35.73,35.04,35.2,303150.0,32.5168,32.6172,31.9873,32.1333,303150.0
2023-02-17 10:00:00,35.2,35.5,35.05,35.43,243838.0,32.1333,32.4072,31.9964,32.3433,243838.0
2023-02-17 10:30:00,35.41,35.52,35.22,35.27,143820.0,32.3251,32.4255,32.1516,32.1973,143820.0
2023-02-17 11:00:00,35.27,35.42,35.26,35.29,149138.0,32.1973,32.3342,32.1881,32.2155,149138.0
2023-02-17 11:30:00,35.28,35.28,34.85,34.9,240761.0,32.2064,32.2064,31.8138,31.8595,240761.0
2023-02-17 12:00:00,34.9,35.0,34.86,34.92,87866.0,31.8595,31.9508,31.823,31.8777,87866.0
2023-02-17 12:30:00,34.93,34.94,34.69,34.73,89709.0,31.8869,31.896,31.6678,31.7043,89709.0
2023-02-17 13:00:00,34.73,34.8,34.67,34.75,84110.0,31.7043,31.7682,31.6495,31.7226,84110.0
2023-02-17 13:30:00,34.73,34.82,34.65,34.79,107885.0,31.7043,31.7865,31.6313,31.7591,107885.0
2023-02-17 14:00:00,34.79,34.8,34.65,34.79,123149.0,31.7591,31.7682,31.6313,31.7591,123149.0
2023-02-17 14:30:00,34.79,34.96,34.79,34.91,76601.0,31.7591,31.9143,31.7591,31.8686,76601.0
2023-02-17 15:00:00,34.91,34.93,34.78,34.81,104002.0,31.8686,31.8869,31.7499,31.7773,104002.0
2023-02-17 15:30:00,34.8,34.94,34.79,34.79,569224.0,31.7682,31.896,31.7591,31.7591,569224.0
2023-02-21 09:30:00,34.54,34.84,34.48,34.59,183428.0,31.5308,31.8047,31.4761,31.5765,183428.0
2023-02-21 10:00:00,34.58,34.8,34.49,34.49,312124.0,31.5674,31.7682,31.4852,31.4852,312124.0
2023-02-21 10:30:00,34.5,34.69,34.46,34.68,277453.0,31.4943,31.6678,31.4578,31.6587,277453.0
2023-02-21 11:00:00,34.68,34.77,34.63,34.65,168891.0,31.6587,31.7408,31.613,31.6313,168891.0
2023-02-21 11:30:00,34.65,34.73,34.58,34.66,82931.0,31.6313,31.7043,31.5674,31.6404,82931.0
2023-02-21 12:00:00,34.66,34.67,34.54,34.59,82808.0,31.6404,31.6495,31.5308,31.5765,82808.0
2023-02-21 12:30:00,34.59,34.65,34.55,34.64,58585.0,31.5765,31.6313,31.54,31.6221,58585.0
2023-02-21 13:00:00,34.65,34.66,34.37,34.38,56291.0,31.6313,31.6404,31.3757,31.3848,56291.0
2023-02-21 13:30:00,34.37,34.37,34.21,34.3,92655.0,31.3757,31.3757,31.2296,31.3118,92655.0
2023-02-21 14:00:00,34.3,34.37,34.15,34.23,76801.0,31.3118,31.3757,31.1748,31.2479,76801.0
2023-02-21 14:30:00,34.23,34.25,34.12,34.18,94947.0,31.2479,31.2661,31.1474,31.2022,94947.0
2023-02-21 15:00:00,34.18,34.21,34.12,34.17,117129.0,31.2022,31.2296,31.1474,31.1931,117129.0
2023-02-21 15:30:00,34.16,34.27,34.08,34.11,402479.0,31.184,31.2844,31.1109,31.1383,402479.0
2023-02-22 09:30:00,34.3,34.41,34.13,34.14,203640.0,31.3118,31.4122,31.1566,31.1657,203640.0
2023-02-22 10:00:00,34.14,34.16,33.41,33.41,298219.0,31.1657,31.184,30.4993,30.4993,298219.0
2023-02-22 10:30:00,33.41,33.54,33.2,33.52,184036.0,30.4993,30.618,30.3076,30.5997,184036.0
2023-02-22 11:00:00,33.51,33.55,33.24,33.46,142802.0,30.5906,30.6271,30.3441,30.5449,142802.0
2023-02-22 11:30:00,33.46,33.58,33.38,33.47,139226.0,30.5449,30.6545,30.4719,30.5541,139226.0
2023-02-22 12:00:00,33.46,33.54,33.4,33.48,56052.0,30.5449,30.618,30.4902,30.5632,56052.0
2023-02-22 12:30:00,33.49,33.6,33.48,33.55,67983.0,30.5723,30.6727,30.5632,30.6271,67983.0
2023-02-22 13:00:00,33.55,33.63,33.48,33.59,42866.0,30.6271,30.7001,30.5632,30.6636,42866.0
2023-02-22 13:30:00,33.59,33.62,33.51,33.54,79627.0,30.6636,30.691,30.5906,30.618,79627.0
2023-02-22 14:00:00,33.52,33.65,33.36,33.44,119078.0,30.5997,30.7184,30.4537,30.5267,119078.0
2023-02-22 14:30:00,33.42,33.43,32.99,33.0,136273.0,30.5084,30.5176,30.1159,30.125,136273.0
2023-02-22 15:00:00,33.0,33.09,32.89,33.06,200697.0,30.125,30.2072,30.0246,30.1798,200697.0
2023-02-22 15:30:00,33.06,33.15,32.98,33.11,563131.0,30.1798,30.2619,30.1068,30.2254,563131.0
2023-02-23 09:30:00,34.05,34.38,33.99,34.2,413225.0,31.0835,31.3848,31.0288,31.2205,413225.0
2023-02-23 10:00:00,34.21,34.35,34.08,34.3,246135.0,31.2296,31.3574,31.1109,31.3118,246135.0
2023-02-23 10:30:00,34.31,34.31,34.08,34.15,183808.0,31.3209,31.3209,31.1109,31.1748,183808.0
2023-02-23 11:00:00,34.14,34.14,33.83,33.91,348856.0,31.1657,31.1657,30.8827,30.9557,348856.0
2023-02-23 11:30:00,33.89,33.93,33.57,33.58,159007.0,30.9375,30.974,30.6454,30.6545,159007.0
2023-02-23 12:00:00,33.58,33.77,33.57,33.7,131136.0,30.6545,30.8279,30.6454,30.764,131136.0
2023-02-23 12:30:00,33.7,33.95,33.69,33.95,101311.0,30.764,30.9923,30.7549,30.9923,101311.0
2023-02-23 13:00:00,33.94,34.04,33.9,34.02,85567.0,30.9831,31.0744,30.9466,31.0562,85567.0
2023-02-23 13:30:00,34.01,34.05,33.9,34.04,64371.0,31.047,31.0835,30.9466,31.0744,64371.0
2023-02-23 14:00:00,34.04,34.14,33.99,34.13,62913.0,31.0744,31.1657,31.0288,31.1566,62913.0
2023-02-23 14:30:00,34.13,34.17,34.09,34.14,89564.0,31.1566,31.1931,31.1201,31.1657,89564.0
2023-02-23 15:00:00,34.14,34.22,34.09,34.16,94509.0,31.1657,31.2387,31.1201,31.184,94509.0
2023-02-23 15:30:00,34.16,34.17,33.91,34.07,392663.0,31.184,31.1931,30.9557,31.1018,392663.0
2023-02-24 09:30:00,33.21,33.42,32.86,32.98,388697.0,30.3167,30.5084,29.9972,30.1068,388697.0
2023-02-24 10:00:00,32.98,33.11,32.91,33.0,217734.0,30.1068,30.2254,30.0429,30.125,217734.0
2023-02-24 10:30:00,32.99,33.05,32.85,33.02,130983.0,30.1159,30.1707,29.9881,30.1433,130983.0
2023-02-24 11:00:00,33.03,33.16,32.95,33.11,253239.0,30.1524,30.2711,30.0794,30.2254,253239.0
2023-02-24 11:30:00,33.11,33.32,32.99,33.28,107625.0,30.2254,30.4171,30.1159,30.3806,107625.0
2023-02-24 12:00:00,33.28,33.28,33.11,33.21,39737.0,30.3806,30.3806,30.2254,30.3167,39737.0
2023-02-24 12:30:00,33.2,33.26,33.14,33.15,36990.0,30.3076,30.3624,30.2528,30.2619,36990.0
2023-02-24 13:00:00,33.16,33.3,33.15,33.27,32264.0,30.2711,30.3989,30.2619,30.3715,32264.0
2023-02-24 13:30:00,33.26,33.29,33.22,33.23,34024.0,30.3624,30.3898,30.3258,30.335,34024.0
2023-02-24 14:00:00,33.23,33.36,33.21,33.31,62622.0,30.335,30.4537,30.3167,30.408,62622.0
2023-02-24 14:30:00,33.31,33.51,33.27,33.5,63975.0,30.408,30.5906,30.3715,30.5815,63975.0
2023-02-24 15:00:00,33.5,33.61,33.45,33.58,93793.0,30.5815,30.6819,30.5358,30.6545,93793.0
2023-02-24 15:30:00,33.58,33.65,33.47,33.63,587204.0,30.6545,30.7184,30.5541,30.7001,587204.0
2023-02-27 09:30:00,33.69,33.82,33.49,33.81,295416.0,30.7549,30.8736,30.5723,30.8644,295416.0
2023-02-27 10:00:00,33.8,34.02,33.78,34.0,120509.0,30.8553,31.0562,30.8371,31.0379,120509.0
2023-02-27 10:30:00,33.99,34.05,33.81,33.95,189555.0,31.0288,31.0835,30.8644,30.9923,189555.0
2023-02-27 11:00:00,33.95,34.01,33.92,33.94,78391.0,30.9923,31.047,30.9649,30.9831,78391.0
2023-02-27 11:30:00,33.92,34.16,33.85,34.16,61198.0,30.9649,31.184,30.901,31.184,61198.0
2023-02-27 12:00:00,34.16,34.18,34.07,34.13,37450.0,31.184,31.2022,31.1018,31.1566,37450.0
2023-02-27 12:30:00,34.15,34.22,34.15,34.21,19757.0,31.1748,31.2387,31.1748,31.2296,19757.0
2023-02-27 13:00:00,34.21,34.22,34.11,34.13,26770.0,31.2296,31.2387,31.1383,31.1566,26770.0
2023-02-27 13:30:00,34.13,34.15,34.01,34.06,31586.0,31.1566,31.1748,31.047,31.0927,31586.0
2023-02-27 14:00:00,34.07,34.15,34.06,34.13,30881.0,31.1018,31.1748,31.0927,31.1566,30881.0
2023-02-27 14:30:00,34.13,34.15,34.02,34.02,47261.0,31.1566,31.1748,31.0562,31.0562,47261.0
2023-02-27 15:00:00,34.01,34.02,33.91,34.0,66117.0,31.047,31.0562,30.9557,31.0379,66117.0
2023-02-27 15:30:00,34.0,34.09,33.92,34.02,195472.0,31.0379,31.1201,30.9649,31.0562,195472.0
2023-02-28 09:30:00,33.73,33.89,33.56,33.57,251865.0,30.7914,30.9375,30.6362,30.6454,251865.0
2023-02-28 10:00:00,33.57,33.7,33.45,33.52,93857.0,30.6454,30.764,30.5358,30.5997,93857.0
2023-02-28 10:30:00,33.52,33.63,33.41,33.5,204499.0,30.5997,30.7001,30.4993,30.5815,204499.0
2023-02-28 11:00:00,33.5,33.58,33.35,33.38,132884.0,30.5815,30.6545,30.4445,30.4719,132884.0
2023-02-28 11:30:00,33.37,33.37,33.23,33.26,71108.0,30.4628,30.4628,30.335,30.3624,71108.0
2023-02-28 12:00:00,33.25,33.4,33.25,33.33,30758.0,30.3532,30.4902,30.3532,30.4263,30758.0
2023-02-28 12:30:00,33.33,33.39,33.25,33.39,27286.0,30.4263,30.481,30.3532,30.481,27286.0
2023-02-28 13:00:00,33.38,33.38,33.3,33.32,22651.0,30.4719,30.4719,30.3989,30.4171,22651.0
2023-02-28 13:30:00,33.33,33.33,33.22,33.27,22575.0,30.4263,30.4263,30.3258,30.3715,22575.0
2023-02-28 14:00:00,33.28,33.33,33.23,33.28,39747.0,30.3806,30.4263,30.335,30.3806,39747.0
2023-02-28 14:30:00,33.28,33.28,33.05,33.06,62757.0,30.3806,30.3806,30.1707,30.1798,62757.0
2023-02-28 15:00:00,33.07,33.07,32.98,32.98,139675.0,30.1889,30.1889,30.1068,30.1068,139675.0
2023-02-28 15:30:00,32.98,33.07,32.84,33.01,407063.0,30.1068,30.1889,29.979,30.1341,407063.0
2023-03-01 09:30:00,33.4,33.72,33.3,33.65,146580.0,30.4902,30.7823,30.3989,30.7184,146580.0
2023-03-01 10:00:00,33.68,33.72,33.37,33.48,164010.0,30.7458,30.7823,30.4628,30.5632,164010.0
2023-03-01 10:30:00,33.48,33.77,33.47,33.73,96612.0,30.5632,30.8279,30.5541,30.7914,96612.0
2023-03-01 11:00:00,33.74,33.76,33.42,33.43,162127.0,30.8005,30.8188,30.5084,30.5176,162127.0
2023-03-01 11:30:00,33.44,33.67,33.42,33.62,33177.0,30.5267,30.7366,30.5084,30.691,33177.0
2023-03-01 12:00:00,33.61,33.7,33.58,33.63,34877.0,30.6819,30.764,30.6545,30.7001,34877.0
2023-03-01 12:30:00,33.64,33.72,33.62,33.7,31497.0,30.7093,30.7823,30.691,30.764,31497.0
2023-03-01 13:00:00,33.68,33.73,33.65,33.72,35768.0,30.7458,30.7914,30.7184,30.7823,35768.0
2023-03-01 13:30:00,33.72,33.72,33.54,33.63,34435.0,30.7823,30.7823,30.618,30.7001,34435.0
2023-03-01 14:00:00,33.62,33.67,33.54,33.65,45234.0,30.691,30.7366,30.618,30.7184,45234.0
2023-03-01 14:30:00,33.63,33.7,33.63,33.7,25050.0,30.7001,30.764,30.7001,30.764,25050.0
2023-03-01 15:00:00,33.7,33.76,33.68,33.73,48029.0,30.764,30.8188,30.7458,30.7914,48029.0
2023-03-01 15:30:00,33.73,33.87,33.66,33.72,312084.0,30.7914,30.9192,30.7275,30.7823,312084.0
2023-03-02 09:30:00,34.14,34.2,33.92,34.15,285789.0,31.1657,31.2205,30.9649,31.1748,285789.0
2023-03-02 10:00:00,34.15,34.25,33.97,34.16,139374.0,31.1748,31.2661,31.0105,31.184,139374.0
2023-03-02 10:30:00,34.17,34.21,34.02,34.14,100809.0,31.1931,31.2296,31.0562,31.1657,100809.0
2023-03-02 11:00:00,34.13,34.15,34.04,34.1,64008.0,31.1566,31.1748,31.0744,31.1292,64008.0
2023-03-02 11:30:00,34.09,34.27,34.09,34.27,76071.0,31.1201,31.2844,31.1201,31.2844,76071.0
2023-03-02 12:00:00,34.26,34.29,34.17,34.27,43169.0,31.2752,31.3026,31.1931,31.2844,43169.0
2023-03-02 12:30:00,34.25,34.31,34.24,34.3,46955.0,31.2661,31.3209,31.257,31.3118,46955.0
2023-03-02 13:00:00,34.3,34.36,34.27,34.32,44078.0,31.3118,31.3665,31.2844,31.33,44078.0
2023-03-02 13:30:00,34.33,34.4,34.3,34.39,52153.0,31.3391,31.403,31.3118,31.3939,52153.0
2023-03-02 14:00:00,34.4,34.46,34.38,34.44,61036.0,31.403,31.4578,31.3848,31.4396,61036.0
2023-03-02 14:30:00,34.45,34.45,34.37,34.43,35062.0,31.4487,31.4487,31.3757,31.4304,35062.0
2023-03-02 15:00:00,34.43,34.52,34.41,34.51,70243.0,31.4304,31.5126,31.4122,31.5035,70243.0
2023-03-02 15:30:00,34.51,34.58,34.46,34.5,212291.0,31.5035,31.5674,31.4578,31.4943,212291.0
2023-03-03 09:30:00,34.1,34.37,34.07,34.3,295699.0,31.1292,31.3757,31.1018,31.3118,295699.0
2023-03-03 10:00:00,34.3,34.32,34.11,34.18,108334.0,31.3118,31.33,31.1383,31.2022,108334.0
2023-03-03 10:30:00,34.19,34.25,34.14,34.19,88796.0,31.2113,31.2661,31.1657,31.2113,88796.0
2023-03-03 11:00:00,34.2,34.28,34.19,34.27,81028.0,31.2205,31.2935,31.2113,31.2844,81028.0
2023-03-03 11:30:00,34.26,34.53,34.25,34.45,56131.0,31.2752,31.5217,31.2661,31.4487,56131.0
2023-03-03 12:00:00,34.45,34.59,34.43,34.57,56654.0,31.4487,31.5765,31.4304,31.5582,56654.0
2023-03-03 12:30:00,34.57,34.66,34.5,34.65,56253.0,31.5582,31.6404,31.4943,31.6313,56253.0
2023-03-03 13:00:00,34.65,34.68,34.58,34.65,26024.0,31.6313,31.6587,31.5674,31.6313,26024.0
2023-03-03 13:30:00,34.66,34.67,34.57,34.57,71209.0,31.6404,31.6495,31.5582,31.5582,71209.0
2023-03-03 14:00:00,34.58,34.68,34.54,34.68,57772.0,31.5674,31.6587,31.5308,31.6587,57772.0
2023-03-03 14:30:00,34.69,34.73,34.68,34.71,22953.0,31.6678,31.7043,31.6587,31.686,22953.0
2023-03-03 15:00:00,34.72,34.82,34.71,34.75,110517.0,31.6952,31.7865,31.686,31.7226,110517.0
2023-03-03 15:30:00,34.75,34.83,34.74,34.79,227287.0,31.7226,31.7956,31.7134,31.7591,227287.0
2023-03-06 09:30:00,34.67,34.76,34.53,34.57,128914.0,31.6495,31.7317,31.5217,31.5582,128914.0
2023-03-06 10:00:00,34.58,34.76,34.55,34.71,52040.0,31.5674,31.7317,31.54,31.686,52040.0
2023-03-06 10:30:00,34.73,34.81,34.65,34.65,90721.0,31.7043,31.7773,31.6313,31.6313,90721.0
2023-03-06 11:00:00,34.65,34.78,34.64,34.73,34739.0,31.6313,31.7499,31.6221,31.7043,34739.0
2023-03-06 11:30:00,34.76,34.88,34.75,34.86,42976.0,31.7317,31.8412,31.7226,31.823,42976.0
2023-03-06 12:00:00,34.85,34.94,34.85,34.88,13430.0,31.8138,31.896,31.8138,31.8412,13430.0
2023-03-06 12:30:00,34.88,34.9,34.78,34.84,34666.0,31.8412,31.8595,31.7499,31.8047,34666.0
2023-03-06 13:00:00,34.84,34.85,34.72,34.76,24529.0,31.8047,31.8138,31.6952,31.7317,24529.0
2023-03-06 13:30:00,34.76,34.77,34.68,34.75,16884.0,31.7317,31.7408,31.6587,31.7226,16884.0
2023-03-06 14:00:00,34.75,34.79,34.71,34.77,21465.0,31.7226,31.7591,31.686,31.7408,21465.0
2023-03-06 14:30:00,34.78,34.84,34.77,34.8,26684.0,31.7499,31.8047,31.7408,31.7682,26684.0
2023-03-06 15:00:00,34.8,34.82,34.7,34.73,33951.0,31.7682,31.7865,31.6769,31.7043,33951.0
2023-03-06 15:30:00,34.71,34.91,34.71,34.9,115138.0,31.686,31.8686,31.686,31.8595,115138.0
2023-03-07 09:30:00,35.18,35.26,34.98,35.04,164439.0,32.1151,32.1881,31.9325,31.9873,164439.0
2023-03-07 10:00:00,35.04,35.04,34.56,34.83,329195.0,31.9873,31.9873,31.5491,31.7956,329195.0
2023-03-07 10:30:00,34.83,34.96,34.57,34.63,113737.0,31.7956,31.9143,31.5582,31.613,113737.0
2023-03-07 11:00:00,34.64,34.77,34.62,34.65,80414.0,31.6221,31.7408,31.6039,31.6313,80414.0
2023-03-07 11:30:00,34.66,34.78,34.61,34.66,122847.0,31.6404,31.7499,31.5948,31.6404,122847.0
2023-03-07 12:00:00,34.66,34.83,34.65,34.75,37953.0,31.6404,31.7956,31.6313,31.7226,37953.0
2023-03-07 12:30:00,34.74,34.79,34.7,34.76,49822.0,31.7134,31.7591,31.6769,31.7317,49822.0
2023-03-07 13:00:00,34.76,34.77,34.61,34.64,42741.0,31.7317,31.7408,31.5948,31.6221,42741.0
2023-03-07 13:30:00,34.64,34.67,34.42,34.46,58098.0,31.6221,31.6495,31.4213,31.4578,58098.0
2023-03-07 14:00:00,34.45,34.5,34.42,34.42,41821.0,31.4487,31.4943,31.4213,31.4213,41821.0
2023-03-07 14:30:00,34.43,34.44,34.38,34.39,50706.0,31.4304,31.4396,31.3848,31.3939,50706.0
2023-03-07 15:00:00,34.39,34.56,34.39,34.56,77022.0,31.3939,31.5491,31.3939,31.5491,77022.0
2023-03-07 15:30:00,34.56,34.67,34.54,34.56,213943.0,31.5491,31.6495,31.5308,31.5491,213943.0
2023-03-08 09:30:00,33.77,34.23,33.74,34.22,220535.0,30.8279,31.2479,30.8005,31.2387,220535.0
2023-03-08 10:00:00,34.2,34.2,33.9,34.07,139757.0,31.2205,31.2205,30.9466,31.1018,139757.0
2023-03-08 10:30:00,34.07,34.21,33.79,33.82,115759.0,31.1018,31.2296,30.8462,30.8736,115759.0
2023-03-08 11:00:00,33.82,33.95,33.81,33.93,117318.0,30.8736,30.9923,30.8644,30.974,117318.0
2023-03-08 11:30:00,33.94,33.94,33.63,33.67,87781.0,30.9831,30.9831,30.7001,30.7366,87781.0
2023-03-08 12:00:00,33.66,33.72,33.56,33.64,62670.0,30.7275,30.7823,30.6362,30.7093,62670.0
2023-03-08 12:30:00,33.64,33.76,33.58,33.66,94352.0,30.7093,30.8188,30.6545,30.7275,94352.0
2023-03-08 13:00:00,33.65,33.69,33.55,33.56,66511.0,30.7184,30.7549,30.6271,30.6362,66511.0
2023-03-08 13:30:00,33.56,33.64,33.56,33.59,45028.0,30.6362,30.7093,30.6362,30.6636,45028.0
2023-03-08 14:00:00,33.6,33.66,33.57,33.63,128762.0,30.6727,30.7275,30.6454,30.7001,128762.0
2023-03-08 14:30:00,33.63,33.66,33.59,33.61,41188.0,30.7001,30.7275,30.6636,30.6819,41188.0
2023-03-08 15:00:00,33.62,33.65,33.58,33.65,73175.0,30.691,30.7184,30.6545,30.7184,73175.0
2023-03-08 15:30:00,33.64,33.87,33.63,33.79,230913.0,30.7093,30.9192,30.7001,30.8462,230913.0
2023-03-09 09:30:00,33.52,33.93,33.52,33.75,208995.0,30.5997,30.974,30.5997,30.8097,208995.0
2023-03-09 10:00:00,33.74,33.82,33.45,33.49,104032.0,30.8005,30.8736,30.5358,30.5723,104032.0
2023-03-09 10:30:00,33.49,33.58,33.4,33.4,87749.0,30.5723,30.6545,30.4902,30.4902,87749.0
2023-03-09 11:00:00,33.38,33.41,33.3,33.33,69814.0,30.4719,30.4993,30.3989,30.4263,69814.0
2023-03-09 11:30:00,33.33,33.35,33.1,33.11,48455.0,30.4263,30.4445,30.2163,30.2254,48455.0
2023-03-09 12:00:00,33.11,33.12,32.99,33.06,68426.0,30.2254,30.2346,30.1159,30.1798,68426.0
2023-03-09 12:30:00,33.07,33.11,32.94,33.0,49932.0,30.1889,30.2254,30.0702,30.125,49932.0
2023-03-09 13:00:00,32.99,33.04,32.94,33.02,79635.0,30.1159,30.1615,30.0702,30.1433,79635.0
2023-03-09 13:30:00,33.03,33.03,32.9,33.01,66740.0,30.1524,30.1524,30.0337,30.1341,66740.0
2023-03-09 14:00:00,33.02,33.05,32.92,33.01,68177.0,30.1433,30.1707,30.052,30.1341,68177.0
2023-03-09 14:30:00,33.01,33.04,32.89,32.9,66402.0,30.1341,30.1615,30.0246,30.0337,66402.0
2023-03-09 15:00:00,32.91,32.95,32.83,32.9,137545.0,30.0429,30.0794,29.9698,30.0337,137545.0
2023-03-09 15:30:00,32.89,32.97,32.68,32.72,242338.0,30.0246,30.0976,29.8329,29.8694,242338.0
2023-03-10 09:30:00,32.9,33.01,32.7,32.91,123267.0,30.0337,30.1341,29.8512,30.0429,123267.0
2023-03-10 10:00:00,32.91,33.11,32.64,32.75,154301.0,30.0429,30.2254,29.7964,29.8968,154301.0
2023-03-10 10:30:00,32.77,32.88,32.61,32.75,109911.0,29.9151,30.0155,29.769,29.8968,109911.0
2023-03-10 11:00:00,32.73,32.86,32.69,32.83,82659.0,29.8785,29.9972,29.842,29.9698,82659.0
2023-03-10 11:30:00,32.83,32.94,32.53,32.56,82926.0,29.9698,30.0702,29.696,29.7233,82926.0
2023-03-10 12:00:00,32.55,32.6,32.43,32.57,63434.0,29.7142,29.7599,29.6047,29.7325,63434.0
2023-03-10 12:30:00,32.6,32.65,32.46,32.47,51186.0,29.7599,29.8055,29.6321,29.6412,51186.0
2023-03-10 13:00:00,32.47,32.55,32.27,32.29,69022.0,29.6412,29.7142,29.4586,29.4769,69022.0
2023-03-10 13:30:00,32.29,32.29,32.1,32.13,56808.0,29.4769,29.4769,29.3034,29.3308,56808.0
2023-03-10 14:00:00,32.13,32.25,32.02,32.02,77386.0,29.3308,29.4404,29.2304,29.2304,77386.0
2023-03-10 14:30:00,32.02,32.19,32.01,32.03,124055.0,29.2304,29.3856,29.2213,29.2395,124055.0
2023-03-10 15:00:00,32.04,32.05,31.83,31.9,353905.0,29.2487,29.2578,29.0569,29.1208,353905.0
2023-03-10 15:30:00,31.89,31.97,31.77,31.85,667282.0,29.1117,29.1847,29.0022,29.0752,667282.0
2023-03-13 09:30:00,30.56,30.89,30.25,30.79,370029.0,27.8976,28.1988,27.6146,28.1076,370029.0
2023-03-13 10:00:00,30.8,31.08,30.7,30.81,183286.0,28.1167,28.3723,28.0254,28.1258,183286.0
2023-03-13 10:30:00,30.82,31.37,30.82,31.34,175047.0,28.1349,28.637,28.1349,28.6096,175047.0
2023-03-13 11:00:00,31.34,31.39,31.1,31.38,151851.0,28.6096,28.6553,28.3905,28.6462,151851.0
2023-03-13 11:30:00,31.39,31.52,31.08,31.5,202737.0,28.6553,28.774,28.3723,28.7557,202737.0
2023-03-13 12:00:00,31.5,31.58,31.15,31.2,146575.0,28.7557,28.8287,28.4362,28.4818,146575.0
2023-03-13 12:30:00,31.2,31.24,31.0,31.02,78365.0,28.4818,28.5183,28.2993,28.3175,78365.0
2023-03-13 13:00:00,31.02,31.14,30.94,31.08,67788.0,28.3175,28.4271,28.2445,28.3723,67788.0
2023-03-13 13:30:00,31.09,31.11,30.94,31.03,176297.0,28.3814,28.3997,28.2445,28.3266,176297.0
2023-03-13 14:00:00,31.03,31.13,30.96,31.08,110494.0,28.3266,28.4179,28.2627,28.3723,110494.0
2023-03-13 14:30:00,31.08,31.12,30.94,31.1,74816.0,28.3723,28.4088,28.2445,28.3905,74816.0
2023-03-13 15:00:00,31.09,31.11,30.78,30.83,113132.0,28.3814,28.3997,28.0984,28.1441,113132.0
2023-03-13 15:30:00,30.82,30.97,30.81,30.88,293467.0,28.1349,28.2719,28.1258,28.1897,293467.0
2023-03-14 09:30:00,31.05,31.41,30.89,31.39,246576.0,28.3449,28.6735,28.1988,28.6553,246576.0
2023-03-14 10:00:00,31.4,31.59,31.29,31.58,170094.0,28.6644,28.8379,28.564,28.8287,170094.0
2023-03-14 10:30:00,31.59,31.68,31.41,31.41,123145.0,28.8379,28.92,28.6735,28.6735,123145.0
2023-03-14 11:00:00,31.41,31.82,31.37,31.81,127706.0,28.6735,29.0478,28.637,29.0387,127706.0
2023-03-14 11:30:00,31.81,31.83,31.7,31.73,73469.0,29.0387,29.0569,28.9383,28.9657,73469.0
2023-03-14 12:00:00,31.72,31.76,31.55,31.58,116446.0,28.9565,28.993,28.8013,28.8287,116446.0
2023-03-14 12:30:00,31.58,31.63,31.48,31.52,103106.0,28.8287,28.8744,28.7374,28.774,103106.0
2023-03-14 13:00:00,31.52,31.58,31.29,31.37,50355.0,28.774,28.8287,28.564,28.637,50355.0
2023-03-14 13:30:00,31.36,31.44,31.31,31.34,49022.0,28.6279,28.7009,28.5822,28.6096,49022.0
2023-03-14 14:00:00,31.35,31.36,31.18,31.19,60545.0,28.6188,28.6279,28.4636,28.4727,60545.0
2023-03-14 14:30:00,31.19,31.23,30.89,30.89,69534.0,28.4727,28.5092,28.1988,28.1988,69534.0
2023-03-14 15:00:00,30.9,30.92,30.7,30.9,148925.0,28.208,28.2262,28.0254,28.208,148925.0
2023-03-14 15:30:00,30.91,31.19,30.87,31.12,329894.0,28.2171,28.4727,28.1806,28.4088,329894.0
2023-03-15 09:30:00,28.89,29.21,28.71,28.87,371039.0,26.3731,26.6652,26.2088,26.3548,371039.0
2023-03-15 10:00:00,28.86,29.31,28.78,29.16,347224.0,26.3457,26.7565,26.2727,26.6196,347224.0
2023-03-15 10:30:00,29.16,29.24,28.83,28.96,253862.0,26.6196,26.6926,26.3183,26.437,253862.0
2023-03-15 11:00:00,28.98,28.99,28.77,28.78,181256.0,26.4552,26.4644,26.2635,26.2727,181256.0
2023-03-15 11:30:00,28.78,28.82,28.48,28.54,223197.0,26.2727,26.3092,25.9988,26.0536,223197.0
2023-03-15 12:00:00,28.54,28.63,28.15,28.22,351707.0,26.0536,26.1357,25.6976,25.7615,351707.0
2023-03-15 12:30:00,28.23,28.46,28.21,28.4,222120.0,25.7706,25.9805,25.7523,25.9258,222120.0
2023-03-15 13:00:00,28.4,28.72,28.35,28.65,141647.0,25.9258,26.2179,25.8801,26.154,141647.0
2023-03-15 13:30:00,28.65,28.7,28.51,28.58,88703.0,26.154,26.1996,26.0262,26.0901,88703.0
2023-03-15 14:00:00,28.58,28.71,28.39,28.65,128781.0,26.0901,26.2088,25.9166,26.154,128781.0
2023-03-15 14:30:00,28.65,28.92,28.61,28.79,145261.0,26.154,26.4005,26.1175,26.2818,145261.0
2023-03-15 15:00:00,28.79,28.88,28.65,28.79,159671.0,26.2818,26.364,26.154,26.2818,159671.0
2023-03-15 15:30:00,28.79,28.8,28.52,28.65,475086.0,26.2818,26.2909,26.0353,26.154,475086.0
2023-03-16 09:30:00,27.88,28.56,27.81,28.53,260655.0,25.4511,26.0718,25.3872,26.0444,260655.0
2023-03-16 10:00:00,28.51,28.51,27.82,27.9,279128.0,26.0262,26.0262,25.3963,25.4693,279128.0
2023-03-16 10:30:00,27.91,28.72,27.88,28.66,134829.0,25.4785,26.2179,25.4511,26.1631,134829.0
2023-03-16 11:00:00,28.68,28.71,28.48,28.57,162215.0,26.1814,26.2088,25.9988,26.081,162215.0
2023-03-16 11:30:00,28.56,28.72,28.32,28.63,121101.0,26.0718,26.2179,25.8527,26.1357,121101.0
2023-03-16 12:00:00,28.63,28.69,28.43,28.6,86036.0,26.1357,26.1905,25.9532,26.1083,86036.0
2023-03-16 12:30:00,28.6,28.84,28.54,28.83,177049.0,26.1083,26.3274,26.0536,26.3183,177049.0
2023-03-16 13:00:00,28.84,29.0,28.78,28.87,116116.0,26.3274,26.4735,26.2727,26.3548,116116.0
2023-03-16 13:30:00,28.86,28.89,28.73,28.87,72824.0,26.3457,26.3731,26.227,26.3548,72824.0
2023-03-16 14:00:00,28.87,28.88,28.72,28.81,68039.0,26.3548,26.364,26.2179,26.3001,68039.0
2023-03-16 14:30:00,28.81,28.88,28.7,28.88,58875.0,26.3001,26.364,26.1996,26.364,58875.0
2023-03-16 15:00:00,28.89,28.98,28.82,28.97,181854.0,26.3731,26.4552,26.3092,26.4461,181854.0
2023-03-16 15:30:00,28.97,29.02,28.89,28.95,296817.0,26.4461,26.4918,26.3731,26.4279,296817.0
2023-03-17 09:30:00,28.68,28.71,28.34,28.38,299284.0,26.1814,26.2088,25.871,25.9075,299284.0
2023-03-17 10:00:00,28.37,28.59,28.06,28.11,180308.0,25.8984,26.0992,25.6154,25.661,180308.0
2023-03-17 10:30:00,28.12,28.26,28.07,28.08,118246.0,25.6702,25.798,25.6245,25.6336,118246.0
2023-03-17 11:00:00,28.07,28.23,27.97,28.09,74188.0,25.6245,25.7706,25.5332,25.6428,74188.0
2023-03-17 11:30:00,28.08,28.14,27.92,28.11,124031.0,25.6336,25.6884,25.4876,25.661,124031.0
2023-03-17 12:00:00,28.1,28.28,28.07,28.17,75963.0,25.6519,25.8162,25.6245,25.7158,75963.0
2023-03-17 12:30:00,28.18,28.29,28.1,28.21,57264.0,25.7249,25.8254,25.6519,25.7523,57264.0
2023-03-17 13:00:00,28.21,28.31,28.16,28.25,39632.0,25.7523,25.8436,25.7067,25.7888,39632.0
2023-03-17 13:30:00,28.25,28.31,28.18,28.25,47453.0,25.7888,25.8436,25.7249,25.7888,47453.0
2023-03-17 14:00:00,28.26,28.29,28.19,28.2,37383.0,25.798,25.8254,25.7341,25.7432,37383.0
2023-03-17 14:30:00,28.19,28.24,28.1,28.21,51552.0,25.7341,25.7797,25.6519,25.7523,51552.0
2023-03-17 15:00:00,28.21,28.28,28.13,28.24,67198.0,25.7523,25.8162,25.6793,25.7797,67198.0
2023-03-17 15:30:00,28.23,28.3,28.14,28.2,273570.0,25.7706,25.8345,25.6884,25.7432,273570.0
2023-03-20 09:30:00,28.18,28.63,28.15,28.6,352896.0,25.7249,26.1357,25.6976,26.1083,352896.0
2023-03-20 10:00:00,28.61,28.69,28.35,28.68,229747.0,26.1175,26.1905,25.8801,26.1814,229747.0
2023-03-20 10:30:00,28.67,28.8,28.5,28.56,196738.0,26.1722,26.2909,26.0171,26.0718,196738.0
2023-03-20 11:00:00,28.54,28.63,28.46,28.57,468899.0,26.0536,26.1357,25.9805,26.081,468899.0
2023-03-20 11:30:00,28.57,28.63,28.44,28.46,314081.0,26.081,26.1357,25.9623,25.9805,314081.0
2023-03-20 12:00:00,28.46,28.49,28.29,28.38,74352.0,25.9805,26.0079,25.8254,25.9075,74352.0
2023-03-20 12:30:00,28.37,28.46,28.27,28.45,55737.0,25.8984,25.9805,25.8071,25.9714,55737.0
2023-03-20 13:00:00,28.45,28.62,28.44,28.55,68736.0,25.9714,26.1266,25.9623,26.0627,68736.0
2023-03-20 13:30:00,28.54,28.58,28.47,28.54,59116.0,26.0536,26.0901,25.9897,26.0536,59116.0
2023-03-20 14:00:00,28.53,28.61,28.47,28.57,56252.0,26.0444,26.1175,25.9897,26.081,56252.0
2023-03-20 14:30:00,28.57,28.6,28.47,28.57,121819.0,26.081,26.1083,25.9897,26.081,121819.0
2023-03-20 15:00:00,28.57,28.61,28.48,28.53,114838.0,26.081,26.1175,25.9988,26.0444,114838.0
2023-03-20 15:30:00,28.52,28.58,28.43,28.44,352292.0,26.0353,26.0901,25.9532,25.9623,352292.0
2023-03-21 09:30:00,29.76,29.97,29.67,29.71,230607.0,27.1673,27.359,27.0851,27.1216,230607.0
2023-03-21 10:00:00,29.72,29.82,29.3,29.4,215031.0,27.1308,27.2221,26.7474,26.8386,215031.0
2023-03-21 10:30:00,29.4,29.52,29.29,29.37,99461.0,26.8386,26.9482,26.7382,26.8113,99461.0
2023-03-21 11:00:00,29.37,29.47,29.27,29.4,84704.0,26.8113,26.9026,26.72,26.8386,84704.0
2023-03-21 11:30:00,29.4,29.52,29.35,29.46,99144.0,26.8386,26.9482,26.793,26.8934,99144.0
2023-03-21 12:00:00,29.46,29.51,29.37,29.48,104870.0,26.8934,26.9391,26.8113,26.9117,104870.0
2023-03-21 12:30:00,29.48,29.51,29.37,29.41,53471.0,26.9117,26.9391,26.8113,26.8478,53471.0
2023-03-21 13:00:00,29.41,29.59,29.4,29.55,46080.0,26.8478,27.0121,26.8386,26.9756,46080.0
2023-03-21 13:30:00,29.56,29.63,29.52,29.53,34210.0,26.9847,27.0486,26.9482,26.9573,34210.0
2023-03-21 14:00:00,29.53,29.65,29.49,29.64,61826.0,26.9573,27.0669,26.9208,27.0577,61826.0
2023-03-21 14:30:00,29.63,29.68,29.55,29.65,65709.0,27.0486,27.0943,26.9756,27.0669,65709.0
2023-03-21 15:00:00,29.64,29.67,29.59,29.66,110785.0,27.0577,27.0851,27.0121,27.076,110785.0
2023-03-21 15:30:00,29.66,29.73,29.58,29.63,353988.0,27.076,27.1399,27.003,27.0486,353988.0
2023-03-22 09:30:00,29.5,29.59,29.23,29.38,137826.0,26.9299,27.0121,26.6835,26.8204,137826.0
2023-03-22 10:00:00,29.39,29.39,29.23,29.25,167958.0,26.8295,26.8295,26.6835,26.7017,167958.0
2023-03-22 10:30:00,29.25,29.44,29.2,29.41,126212.0,26.7017,26.8752,26.6561,26.8478,126212.0
2023-03-22 11:00:00,29.41,29.45,29.3,29.35,84511.0,26.8478,26.8843,26.7474,26.793,84511.0
2023-03-22 11:30:00,29.36,29.37,29.29,29.32,57775.0,26.8021,26.8113,26.7382,26.7656,57775.0
2023-03-22 12:00:00,29.32,29.34,29.2,29.3,111667.0,26.7656,26.7839,26.6561,26.7474,111667.0
2023-03-22 12:30:00,29.29,29.29,29.19,29.21,47430.0,26.7382,26.7382,26.6469,26.6652,47430.0
2023-03-22 13:00:00,29.21,29.27,29.12,29.27,37787.0,26.6652,26.72,26.583,26.72,37787.0
2023-03-22 13:30:00,29.27,29.37,29.2,29.31,50892.0,26.72,26.8113,26.6561,26.7565,50892.0
2023-03-22 14:00:00,29.36,29.52,29.32,29.44,77761.0,26.8021,26.9482,26.7656,26.8752,77761.0
2023-03-22 14:30:00,29.44,29.69,29.23,29.39,128229.0,26.8752,27.1034,26.6835,26.8295,128229.0
2023-03-22 15:00:00,29.39,29.43,29.01,29.3,144098.0,26.8295,26.866,26.4826,26.7474,144098.0
2023-03-22 15:30:00,29.32,29.32,28.86,28.86,181491.0,26.7656,26.7656,26.3457,26.3457,181491.0
2023-03-23 09:30:00,29.17,29.38,29.09,29.11,293508.0,26.6287,26.8204,26.5557,26.5739,293508.0
2023-03-23 10:00:00,29.11,29.28,29.11,29.12,80067.0,26.5739,26.7291,26.5739,26.583,80067.0
2023-03-23 10:30:00,29.12,29.18,29.0,29.13,80375.0,26.583,26.6378,26.4735,26.5922,80375.0
2023-03-23 11:00:00,29.14,29.25,29.11,29.15,94097.0,26.6013,26.7017,26.5739,26.6104,94097.0
2023-03-23 11:30:00,29.16,29.2,28.97,28.99,75377.0,26.6196,26.6561,26.4461,26.4644,75377.0
2023-03-23 12:00:00,28.98,29.01,28.84,28.86,94608.0,26.4552,26.4826,26.3274,26.3457,94608.0
2023-03-23 12:30:00,28.85,28.86,28.54,28.55,178698.0,26.3366,26.3457,26.0536,26.0627,178698.0
2023-03-23 13:00:00,28.55,28.56,28.38,28.41,110825.0,26.0627,26.0718,25.9075,25.9349,110825.0
2023-03-23 13:30:00,28.41,28.51,28.32,28.34,114439.0,25.9349,26.0262,25.8527,25.871,114439.0
2023-03-23 14:00:00,28.34,28.39,28.18,28.19,159729.0,25.871,25.9166,25.7249,25.7341,159729.0
2023-03-23 14:30:00,28.2,28.24,27.91,28.03,163897.0,25.7432,25.7797,25.4785,25.588,163897.0
2023-03-23 15:00:00,28.04,28.25,27.96,28.02,179548.0,25.5971,25.7888,25.5241,25.5789,179548.0
2023-03-23 15:30:00,28.01,28.27,27.97,28.14,501910.0,25.5697,25.8071,25.5332,25.6884,501910.0
2023-03-24 09:30:00,27.5,27.66,27.36,27.55,218863.0,25.1042,25.2502,24.9764,25.1498,218863.0
2023-03-24 10:00:00,27.53,27.73,27.31,27.6,291159.0,25.1316,25.3141,24.9307,25.1955,291159.0
2023-03-24 10:30:00,27.6,27.68,27.37,27.38,165605.0,25.1955,25.2685,24.9855,24.9946,165605.0
2023-03-24 11:00:00,27.36,27.42,27.24,27.31,123365.0,24.9764,25.0311,24.8668,24.9307,123365.0
2023-03-24 11:30:00,27.31,27.59,27.28,27.59,283488.0,24.9307,25.1863,24.9033,25.1863,283488.0
2023-03-24 12:00:00,27.59,27.67,27.45,27.54,276231.0,25.1863,25.2594,25.0585,25.1407,276231.0
2023-03-24 12:30:00,27.54,27.83,27.53,27.79,157145.0,25.1407,25.4054,25.1316,25.3689,157145.0
2023-03-24 13:00:00,27.79,27.87,27.71,27.82,76841.0,25.3689,25.4419,25.2959,25.3963,76841.0
2023-03-24 13:30:00,27.84,27.89,27.77,27.83,43554.0,25.4146,25.4602,25.3507,25.4054,43554.0
2023-03-24 14:00:00,27.84,27.95,27.79,27.81,71532.0,25.4146,25.515,25.3689,25.3872,71532.0
2023-03-24 14:30:00,27.8,27.88,27.79,27.81,61010.0,25.378,25.4511,25.3689,25.3872,61010.0
2023-03-24 15:00:00,27.8,27.86,27.74,27.81,74970.0,25.378,25.4328,25.3233,25.3872,74970.0
2023-03-24 15:30:00,27.82,27.83,27.59,27.66,354068.0,25.3963,25.4054,25.1863,25.2502,354068.0
2023-03-27 09:30:00,27.96,28.0,27.75,27.86,190698.0,25.5241,25.5606,25.3324,25.4328,190698.0
2023-03-27 10:00:00,27.86,28.08,27.85,27.88,170483.0,25.4328,25.6336,25.4237,25.4511,170483.0
2023-03-27 10:30:00,27.88,27.95,27.81,27.86,138878.0,25.4511,25.515,25.3872,25.4328,138878.0
2023-03-27 11:00:00,27.86,27.92,27.81,27.91,63640.0,25.4328,25.4876,25.3872,25.4785,63640.0
2023-03-27 11:30:00,27.92,28.2,27.87,28.18,230046.0,25.4876,25.7432,25.4419,25.7249,230046.0
2023-03-27 12:00:00,28.18,28.35,28.17,28.32,109998.0,25.7249,25.8801,25.7158,25.8527,109998.0
2023-03-27 12:30:00,28.32,28.36,28.28,28.33,104327.0,25.8527,25.8893,25.8162,25.8619,104327.0
2023-03-27 13:00:00,28.33,28.45,28.32,28.44,61279.0,25.8619,25.9714,25.8527,25.9623,61279.0
2023-03-27 13:30:00,28.44,28.49,28.39,28.47,95006.0,25.9623,26.0079,25.9166,25.9897,95006.0
2023-03-27 14:00:00,28.47,28.57,28.45,28.54,56391.0,25.9897,26.081,25.9714,26.0536,56391.0
2023-03-27 14:30:00,28.54,28.61,28.52,28.54,63814.0,26.0536,26.1175,26.0353,26.0536,63814.0
2023-03-27 15:00:00,28.54,28.54,28.43,28.5,84361.0,26.0536,26.0536,25.9532,26.0171,84361.0
2023-03-27 15:30:00,28.51,28.53,28.4,28.41,464386.0,26.0262,26.0444,25.9258,25.9349,464386.0
2023-03-28 09:30:00,28.5,28.92,28.46,28.82,205782.0,26.0171,26.4005,25.9805,26.3092,205782.0
2023-03-28 10:00:00,28.8,29.02,28.77,28.98,273947.0,26.2909,26.4918,26.2635,26.4552,273947.0
2023-03-28 10:30:00,28.99,29.01,28.91,28.96,132228.0,26.4644,26.4826,26.3913,26.437,132228.0
2023-03-28 11:00:00,28.96,29.02,28.93,28.96,92566.0,26.437,26.4918,26.4096,26.437,92566.0
2023-03-28 11:30:00,28.98,29.09,28.91,29.06,103317.0,26.4552,26.5557,26.3913,26.5283,103317.0
2023-03-28 12:00:00,29.07,29.07,28.97,29.01,45461.0,26.5374,26.5374,26.4461,26.4826,45461.0
2023-03-28 12:30:00,29.02,29.07,28.94,28.98,114148.0,26.4918,26.5374,26.4187,26.4552,114148.0
2023-03-28 13:00:00,28.98,28.99,28.86,28.93,46617.0,26.4552,26.4644,26.3457,26.4096,46617.0
2023-03-28 13:30:00,28.92,28.92,28.8,28.83,51984.0,26.4005,26.4005,26.2909,26.3183,51984.0
2023-03-28 14:00:00,28.82,28.87,28.72,28.74,100491.0,26.3092,26.3548,26.2179,26.2361,100491.0
2023-03-28 14:30:00,28.74,28.74,28.62,28.74,136492.0,26.2361,26.2361,26.1266,26.2361,136492.0
2023-03-28 15:00:00,28.74,28.8,28.66,28.69,280919.0,26.2361,26.2909,26.1631,26.1905,280919.0
2023-03-28 15:30:00,28.69,28.83,28.68,28.83,292361.0,26.1905,26.3183,26.1814,26.3183,292361.0
2023-03-29 09:30:00,28.58,28.67,28.48,28.66,370488.0,26.0901,26.1722,25.9988,26.1631,370488.0
2023-03-29 10:00:00,28.67,28.79,28.66,28.75,124992.0,26.1722,26.2818,26.1631,26.2453,124992.0
2023-03-29 10:30:00,28.75,28.88,28.61,28.74,154903.0,26.2453,26.364,26.1175,26.2361,154903.0
2023-03-29 11:00:00,28.75,28.77,28.65,28.67,93253.0,26.2453,26.2635,26.154,26.1722,93253.0
2023-03-29 11:30:00,28.67,28.74,28.56,28.58,83733.0,26.1722,26.2361,26.0718,26.0901,83733.0
2023-03-29 12:00:00,28.57,28.61,28.5,28.53,93177.0,26.081,26.1175,26.0171,26.0444,93177.0
2023-03-29 12:30:00,28.53,28.56,28.45,28.51,136331.0,26.0444,26.0718,25.9714,26.0262,136331.0
2023-03-29 13:00:00,28.5,28.56,28.49,28.56,114835.0,26.0171,26.0718,26.0079,26.0718,114835.0
2023-03-29 13:30:00,28.56,28.6,28.54,28.55,75830.0,26.0718,26.1083,26.0536,26.0627,75830.0
2023-03-29 14:00:00,28.55,28.57,28.51,28.57,67152.0,26.0627,26.081,26.0262,26.081,67152.0
2023-03-29 14:30:00,28.57,28.69,28.56,28.64,100413.0,26.081,26.1905,26.0718,26.1449,100413.0
2023-03-29 15:00:00,28.63,28.67,28.57,28.65,119816.0,26.1357,26.1722,26.081,26.154,119816.0
2023-03-29 15:30:00,28.65,28.68,28.59,28.61,478288.0,26.154,26.1814,26.0992,26.1175,478288.0
2023-03-30 09:30:00,29.26,29.26,28.72,28.75,413045.0,26.7108,26.7108,26.2179,26.2453,413045.0
2023-03-30 10:00:00,28.75,28.84,28.56,28.61,253464.0,26.2453,26.3274,26.0718,26.1175,253464.0
2023-03-30 10:30:00,28.61,28.67,28.49,28.56,322136.0,26.1175,26.1722,26.0079,26.0718,322136.0
2023-03-30 11:00:00,28.55,28.63,28.48,28.51,253637.0,26.0627,26.1357,25.9988,26.0262,253637.0
2023-03-30 11:30:00,28.5,28.51,28.4,28.49,95870.0,26.0171,26.0262,25.9258,26.0079,95870.0
2023-03-30 12:00:00,28.48,28.5,28.36,28.43,178784.0,25.9988,26.0171,25.8893,25.9532,178784.0
2023-03-30 12:30:00,28.43,28.47,28.35,28.44,74194.0,25.9532,25.9897,25.8801,25.9623,74194.0
2023-03-30 13:00:00,28.43,28.49,28.42,28.46,70672.0,25.9532,26.0079,25.944,25.9805,70672.0
2023-03-30 13:30:00,28.45,28.45,28.34,28.43,75144.0,25.9714,25.9714,25.871,25.9532,75144.0
2023-03-30 14:00:00,28.43,28.47,28.39,28.43,77846.0,25.9532,25.9897,25.9166,25.9532,77846.0
2023-03-30 14:30:00,28.44,28.45,28.35,28.42,120129.0,25.9623,25.9714,25.8801,25.944,120129.0
2023-03-30 15:00:00,28.42,28.43,28.31,28.38,146948.0,25.944,25.9532,25.8436,25.9075,146948.0
2023-03-30 15:30:00,28.38,28.43,28.33,28.42,659228.0,25.9075,25.9532,25.8619,25.944,659228.0
2023-03-31 09:30:00,28.66,28.83,28.52,28.52,152183.0,26.1631,26.3183,26.0353,26.0353,152183.0
2023-03-31 10:00:00,28.53,28.65,28.52,28.61,45088.0,26.0444,26.154,26.0353,26.1175,45088.0
2023-03-31 10:30:00,28.61,28.65,28.54,28.61,42437.0,26.1175,26.154,26.0536,26.1175,42437.0
2023-03-31 11:00:00,28.6,28.61,28.47,28.55,57111.0,26.1083,26.1175,25.9897,26.0627,57111.0
2023-03-31 11:30:00,28.55,28.59,28.44,28.49,165014.0,26.0627,26.0992,25.9623,26.0079,165014.0
2023-03-31 12:00:00,28.48,28.6,28.45,28.55,50674.0,25.9988,26.1083,25.9714,26.0627,50674.0
2023-03-31 12:30:00,28.55,28.56,28.48,28.49,32144.0,26.0627,26.0718,25.9988,26.0079,32144.0
2023-03-31 13:00:00,28.49,28.49,28.35,28.41,119634.0,26.0079,26.0079,25.8801,25.9349,119634.0
2023-03-31 13:30:00,28.41,28.41,28.34,28.39,48521.0,25.9349,25.9349,25.871,25.9166,48521.0
2023-03-31 14:00:00,28.38,28.41,28.35,28.38,68668.0,25.9075,25.9349,25.8801,25.9075,68668.0
2023-03-31 14:30:00,28.37,28.37,28.3,28.34,60388.0,25.8984,25.8984,25.8345,25.871,60388.0
2023-03-31 15:00:00,28.34,28.45,28.32,28.45,105559.0,25.871,25.9714,25.8527,25.9714,105559.0
2023-03-31 15:30:00,28.45,28.48,28.36,28.42,243420.0,25.9714,25.9988,25.8893,25.944,243420.0
2023-04-03 09:30:00,29.68,29.98,29.61,29.81,339311.0,27.0943,27.3681,27.0304,27.2129,339311.0
2023-04-03 10:00:00,29.82,29.96,29.76,29.85,169690.0,27.2221,27.3499,27.1673,27.2494,169690.0
2023-04-03 10:30:00,29.85,29.85,29.48,29.48,175538.0,27.2494,27.2494,26.9117,26.9117,175538.0
2023-04-03 11:00:00,29.49,29.5,29.29,29.39,135569.0,26.9208,26.9299,26.7382,26.8295,135569.0
2023-04-03 11:30:00,29.38,29.4,29.26,29.36,71278.0,26.8204,26.8386,26.7108,26.8021,71278.0
2023-04-03 12:00:00,29.36,29.4,29.25,29.38,86362.0,26.8021,26.8386,26.7017,26.8204,86362.0
2023-04-03 12:30:00,29.38,29.42,29.31,29.38,83872.0,26.8204,26.8569,26.7565,26.8204,83872.0
2023-04-03 13:00:00,29.38,29.59,29.35,29.48,86206.0,26.8204,27.0121,26.793,26.9117,86206.0
2023-04-03 13:30:00,29.48,29.51,29.43,29.47,63537.0,26.9117,26.9391,26.866,26.9026,63537.0
2023-04-03 14:00:00,29.48,29.55,29.46,29.48,85450.0,26.9117,26.9756,26.8934,26.9117,85450.0
2023-04-03 14:30:00,29.48,29.62,29.41,29.61,83045.0,26.9117,27.0395,26.8478,27.0304,83045.0
2023-04-03 15:00:00,29.61,29.74,29.61,29.72,128457.0,27.0304,27.149,27.0304,27.1308,128457.0
2023-04-03 15:30:00,29.72,29.73,29.53,29.55,334400.0,27.1308,27.1399,26.9573,26.9756,334400.0
2023-04-04 09:30:00,29.53,29.58,29.17,29.26,173933.0,26.9573,27.003,26.6287,26.7108,173933.0
2023-04-04 10:00:00,29.27,29.33,29.13,29.16,173357.0,26.72,26.7747,26.5922,26.6196,173357.0
2023-04-04 10:30:00,29.17,29.21,28.94,28.98,173704.0,26.6287,26.6652,26.4187,26.4552,173704.0
2023-04-04 11:00:00,28.97,29.01,28.77,28.86,194835.0,26.4461,26.4826,26.2635,26.3457,194835.0
2023-04-04 11:30:00,28.86,28.86,28.51,28.54,178916.0,26.3457,26.3457,26.0262,26.0536,178916.0
2023-04-04 12:00:00,28.54,28.72,28.54,28.72,70194.0,26.0536,26.2179,26.0536,26.2179,70194.0
2023-04-04 12:30:00,28.73,28.77,28.6,28.68,214712.0,26.227,26.2635,26.1083,26.1814,214712.0
2023-04-04 13:00:00,28.67,28.81,28.65,28.79,55774.0,26.1722,26.3001,26.154,26.2818,55774.0
2023-04-04 13:30:00,28.79,28.89,28.78,28.79,35866.0,26.2818,26.3731,26.2727,26.2818,35866.0
2023-04-04 14:00:00,28.79,28.85,28.74,28.77,73240.0,26.2818,26.3366,26.2361,26.2635,73240.0
2023-04-04 14:30:00,28.76,28.8,28.7,28.75,78867.0,26.2544,26.2909,26.1996,26.2453,78867.0
2023-04-04 15:00:00,28.74,28.74,28.57,28.59,128424.0,26.2361,26.2361,26.081,26.0992,128424.0
2023-04-04 15:30:00,28.59,28.7,28.54,28.7,279563.0,26.0992,26.1996,26.0536,26.1996,279563.0
2023-04-05 09:30:00,28.58,28.69,28.41,28.55,201926.0,26.0901,26.1905,25.9349,26.0627,201926.0
2023-04-05 10:00:00,28.55,28.59,28.32,28.38,106861.0,26.0627,26.0992,25.8527,25.9075,106861.0
2023-04-05 10:30:00,28.37,28.49,28.22,28.28,107643.0,25.8984,26.0079,25.7615,25.8162,107643.0
2023-04-05 11:00:00,28.28,28.44,28.25,28.4,113426.0,25.8162,25.9623,25.7888,25.9258,113426.0
2023-04-05 11:30:00,28.39,28.39,28.23,28.33,91889.0,25.9166,25.9166,25.7706,25.8619,91889.0
2023-04-05 12:00:00,28.33,28.33,28.18,28.22,47734.0,25.8619,25.8619,25.7249,25.7615,47734.0
2023-04-05 12:30:00,28.22,28.22,28.04,28.05,108381.0,25.7615,25.7615,25.5971,25.6063,108381.0
2023-04-05 13:00:00,28.06,28.31,28.06,28.28,176944.0,25.6154,25.8436,25.6154,25.8162,176944.0
2023-04-05 13:30:00,28.29,28.31,28.17,28.21,55090.0,25.8254,25.8436,25.7158,25.7523,55090.0
2023-04-05 14:00:00,28.21,28.34,28.2,28.33,116715.0,25.7523,25.871,25.7432,25.8619,116715.0
2023-04-05 14:30:00,28.32,28.36,28.31,28.35,50939.0,25.8527,25.8893,25.8436,25.8801,50939.0
2023-04-05 15:00:00,28.35,28.4,28.3,28.38,69356.0,25.8801,25.9258,25.8345,25.9075,69356.0
2023-04-05 15:30:00,28.39,28.43,28.37,28.41,215728.0,25.9166,25.9532,25.8984,25.9349,215728.0
2023-04-06 09:30:00,28.32,28.38,28.13,28.21,125238.0,25.8527,25.9075,25.6793,25.7523,125238.0
2023-04-06 10:00:00,28.21,28.38,28.21,28.37,151067.0,25.7523,25.9075,25.7523,25.8984,151067.0
2023-04-06 10:30:00,28.37,28.38,28.24,28.33,89679.0,25.8984,25.9075,25.7797,25.8619,89679.0
2023-04-06 11:00:00,28.33,28.39,28.25,28.27,73667.0,25.8619,25.9166,25.7888,25.8071,73667.0
2023-04-06 11:30:00,28.27,28.32,28.16,28.31,84922.0,25.8071,25.8527,25.7067,25.8436,84922.0
2023-04-06 12:00:00,28.31,28.33,28.23,28.23,43045.0,25.8436,25.8619,25.7706,25.7706,43045.0
2023-04-06 12:30:00,28.23,28.32,28.22,28.28,45639.0,25.7706,25.8527,25.7615,25.8162,45639.0
2023-04-06 13:00:00,28.27,28.28,28.17,28.25,29501.0,25.8071,25.8162,25.7158,25.7888,29501.0
2023-04-06 13:30:00,28.25,28.26,28.16,28.17,23671.0,25.7888,25.798,25.7067,25.7158,23671.0
2023-04-06 14:00:00,28.17,28.23,28.15,28.22,30879.0,25.7158,25.7706,25.6976,25.7615,30879.0
2023-04-06 14:30:00,28.23,28.26,28.2,28.2,34286.0,25.7706,25.798,25.7432,25.7432,34286.0
2023-04-06 15:00:00,28.2,28.23,28.1,28.14,68287.0,25.7432,25.7706,25.6519,25.6884,68287.0
2023-04-06 15:30:00,28.14,28.17,28.09,28.14,143308.0,25.6884,25.7158,25.6428,25.6884,143308.0
2023-04-10 09:30:00,28.23,28.71,28.16,28.57,92344.0,25.7706,26.2088,25.7067,26.081,92344.0
2023-04-10 10:00:00,28.57,28.65,28.51,28.57,56170.0,26.081,26.154,26.0262,26.081,56170.0
2023-04-10 10:30:00,28.59,28.74,28.49,28.5,73083.0,26.0992,26.2361,26.0079,26.0171,73083.0
2023-04-10 11:00:00,28.49,28.59,28.47,28.58,55657.0,26.0079,26.0992,25.9897,26.0901,55657.0
2023-04-10 11:30:00,28.58,28.59,28.36,28.39,77253.0,26.0901,26.0992,25.8893,25.9166,77253.0
2023-04-10 12:00:00,28.39,28.48,28.38,28.47,34828.0,25.9166,25.9988,25.9075,25.9897,34828.0
2023-04-10 12:30:00,28.48,28.49,28.41,28.47,52154.0,25.9988,26.0079,25.9349,25.9897,52154.0
2023-04-10 13:00:00,28.46,28.48,28.41,28.45,107198.0,25.9805,25.9988,25.9349,25.9714,107198.0
2023-04-10 13:30:00,28.45,28.54,28.43,28.5,33561.0,25.9714,26.0536,25.9532,26.0171,33561.0
2023-04-10 14:00:00,28.5,28.53,28.45,28.47,35890.0,26.0171,26.0444,25.9714,25.9897,35890.0
2023-04-10 14:30:00,28.46,28.5,28.4,28.43,46824.0,25.9805,26.0171,25.9258,25.9532,46824.0
2023-04-10 15:00:00,28.43,28.45,28.38,28.43,82434.0,25.9532,25.9714,25.9075,25.9532,82434.0
2023-04-10 15:30:00,28.43,28.48,28.41,28.47,159674.0,25.9532,25.9988,25.9349,25.9897,159674.0
2023-04-11 09:30:00,28.88,28.95,28.71,28.73,170916.0,26.364,26.4279,26.2088,26.227,170916.0
2023-04-11 10:00:00,28.74,28.95,28.73,28.9,95432.0,26.2361,26.4279,26.227,26.3822,95432.0
2023-04-11 10:30:00,28.9,28.92,28.79,28.84,76553.0,26.3822,26.4005,26.2818,26.3274,76553.0
2023-04-11 11:00:00,28.84,28.98,28.84,28.95,52647.0,26.3274,26.4552,26.3274,26.4279,52647.0
2023-04-11 11:30:00,28.95,29.23,28.93,29.21,84458.0,26.4279,26.6835,26.4096,26.6652,84458.0
2023-04-11 12:00:00,29.21,29.21,29.04,29.08,37238.0,26.6652,26.6652,26.51,26.5465,37238.0
2023-04-11 12:30:00,29.08,29.11,29.04,29.1,24646.0,26.5465,26.5739,26.51,26.5648,24646.0
2023-04-11 13:00:00,29.11,29.12,29.05,29.06,23570.0,26.5739,26.583,26.5191,26.5283,23570.0
2023-04-11 13:30:00,29.05,29.1,29.04,29.1,38409.0,26.5191,26.5648,26.51,26.5648,38409.0
2023-04-11 14:00:00,29.1,29.15,29.09,29.14,43437.0,26.5648,26.6104,26.5557,26.6013,43437.0
2023-04-11 14:30:00,29.14,29.15,29.08,29.08,71578.0,26.6013,26.6104,26.5465,26.5465,71578.0
2023-04-11 15:00:00,29.09,29.14,29.03,29.14,124478.0,26.5557,26.6013,26.5009,26.6013,124478.0
2023-04-11 15:30:00,29.14,29.16,28.98,29.04,395145.0,26.6013,26.6196,26.4552,26.51,395145.0
2023-04-12 09:30:00,29.25,29.43,29.18,29.3,258039.0,26.7017,26.866,26.6378,26.7474,258039.0
2023-04-12 10:00:00,29.3,29.46,29.25,29.33,189678.0,26.7474,26.8934,26.7017,26.7747,189678.0
2023-04-12 10:30:00,29.34,29.36,29.19,29.2,92434.0,26.7839,26.8021,26.6469,26.6561,92434.0
2023-04-12 11:00:00,29.2,29.24,29.07,29.19,103104.0,26.6561,26.6926,26.5374,26.6469,103104.0
2023-04-12 11:30:00,29.2,29.2,29.06,29.2,49140.0,26.6561,26.6561,26.5283,26.6561,49140.0
2023-04-12 12:00:00,29.2,29.21,29.15,29.21,29513.0,26.6561,26.6652,26.6104,26.6652,29513.0
2023-04-12 12:30:00,29.21,29.31,29.21,29.3,26096.0,26.6652,26.7565,26.6652,26.7474,26096.0
2023-04-12 13:00:00,29.31,29.4,29.31,29.38,29158.0,26.7565,26.8386,26.7565,26.8204,29158.0
2023-04-12 13:30:00,29.38,29.41,29.31,29.35,22167.0,26.8204,26.8478,26.7565,26.793,22167.0
2023-04-12 14:00:00,29.33,29.4,29.27,29.29,35674.0,26.7747,26.8386,26.72,26.7382,35674.0
2023-04-12 14:30:00,29.29,29.35,29.22,29.32,69858.0,26.7382,26.793,26.6743,26.7656,69858.0
2023-04-12 15:00:00,29.32,29.36,29.2,29.23,94116.0,26.7656,26.8021,26.6561,26.6835,94116.0
2023-04-12 15:30:00,29.23,29.3,29.17,29.18,218124.0,26.6835,26.7474,26.6287,26.6378,218124.0
2023-04-13 09:30:00,29.58,29.69,29.47,29.65,160577.0,27.003,27.1034,26.9026,27.0669,160577.0
2023-04-13 10:00:00,29.67,29.78,29.56,29.78,79865.0,27.0851,27.1855,26.9847,27.1855,79865.0
2023-04-13 10:30:00,29.79,29.83,29.72,29.78,75187.0,27.1947,27.2312,27.1308,27.1855,75187.0
2023-04-13 11:00:00,29.79,29.85,29.77,29.79,103282.0,27.1947,27.2494,27.1764,27.1947,103282.0
2023-04-13 11:30:00,29.78,29.8,29.63,29.68,175962.0,27.1855,27.2038,27.0486,27.0943,175962.0
2023-04-13 12:00:00,29.68,29.83,29.68,29.8,59962.0,27.0943,27.2312,27.0943,27.2038,59962.0
2023-04-13 12:30:00,29.81,29.87,29.81,29.84,35964.0,27.2129,27.2677,27.2129,27.2403,35964.0
2023-04-13 13:00:00,29.83,29.84,29.78,29.8,33404.0,27.2312,27.2403,27.1855,27.2038,33404.0
2023-04-13 13:30:00,29.8,29.93,29.79,29.91,36436.0,27.2038,27.3225,27.1947,27.3042,36436.0
2023-04-13 14:00:00,29.91,29.96,29.89,29.91,39486.0,27.3042,27.3499,27.286,27.3042,39486.0
2023-04-13 14:30:00,29.91,29.94,29.87,29.88,88487.0,27.3042,27.3316,27.2677,27.2768,88487.0
2023-04-13 15:00:00,29.87,29.88,29.81,29.84,102616.0,27.2677,27.2768,27.2129,27.2403,102616.0
2023-04-13 15:30:00,29.84,29.92,29.82,29.91,247732.0,27.2403,27.3133,27.2221,27.3042,247732.0
2023-04-14 09:30:00,29.58,29.84,29.58,29.76,241823.0,27.003,27.2403,27.003,27.1673,241823.0
2023-04-14 10:00:00,29.76,29.78,29.56,29.57,236379.0,27.1673,27.1855,26.9847,26.9938,236379.0
2023-04-14 10:30:00,29.57,29.62,29.45,29.51,103292.0,26.9938,27.0395,26.8843,26.9391,103292.0
2023-04-14 11:00:00,29.51,29.6,29.44,29.49,141283.0,26.9391,27.0212,26.8752,26.9208,141283.0
2023-04-14 11:30:00,29.5,29.56,29.45,29.54,193946.0,26.9299,26.9847,26.8843,26.9665,193946.0
2023-04-14 12:00:00,29.55,29.57,29.4,29.47,152629.0,26.9756,26.9938,26.8386,26.9026,152629.0
2023-04-14 12:30:00,29.46,29.46,29.36,29.45,56053.0,26.8934,26.8934,26.8021,26.8843,56053.0
2023-04-14 13:00:00,29.46,29.5,29.41,29.44,89317.0,26.8934,26.9299,26.8478,26.8752,89317.0
2023-04-14 13:30:00,29.44,29.45,29.34,29.37,79905.0,26.8752,26.8843,26.7839,26.8113,79905.0
2023-04-14 14:00:00,29.38,29.45,29.38,29.45,37817.0,26.8204,26.8843,26.8204,26.8843,37817.0
2023-04-14 14:30:00,29.45,29.47,29.4,29.42,46222.0,26.8843,26.9026,26.8386,26.8569,46222.0
2023-04-14 15:00:00,29.42,29.44,29.38,29.43,64708.0,26.8569,26.8752,26.8204,26.866,64708.0
2023-04-14 15:30:00,29.43,29.53,29.41,29.51,171831.0,26.866,26.9573,26.8478,26.9391,171831.0
2023-04-17 09:30:00,29.4,29.47,29.32,29.35,119854.0,26.8386,26.9026,26.7656,26.793,119854.0
2023-04-17 10:00:00,29.36,29.43,29.3,29.3,94803.0,26.8021,26.866,26.7474,26.7474,94803.0
2023-04-17 10:30:00,29.31,29.32,29.14,29.2,51714.0,26.7565,26.7656,26.6013,26.6561,51714.0
2023-04-17 11:00:00,29.2,29.22,29.1,29.18,88722.0,26.6561,26.6743,26.5648,26.6378,88722.0
2023-04-17 11:30:00,29.19,29.34,29.12,29.33,166114.0,26.6469,26.7839,26.583,26.7747,166114.0
2023-04-17 12:00:00,29.33,29.36,29.26,29.27,81671.0,26.7747,26.8021,26.7108,26.72,81671.0
2023-04-17 12:30:00,29.27,29.33,29.27,29.32,47497.0,26.72,26.7747,26.72,26.7656,47497.0
2023-04-17 13:00:00,29.32,29.35,29.26,29.34,22396.0,26.7656,26.793,26.7108,26.7839,22396.0
2023-04-17 13:30:00,29.34,29.35,29.27,29.3,28052.0,26.7839,26.793,26.72,26.7474,28052.0
2023-04-17 14:00:00,29.29,29.3,29.24,29.29,41235.0,26.7382,26.7474,26.6926,26.7382,41235.0
2023-04-17 14:30:00,29.3,29.35,29.29,29.33,33016.0,26.7474,26.793,26.7382,26.7747,33016.0
2023-04-17 15:00:00,29.33,29.4,29.33,29.38,72603.0,26.7747,26.8386,26.7747,26.8204,72603.0
2023-04-17 15:30:00,29.37,29.38,29.25,29.3,218291.0,26.8113,26.8204,26.7017,26.7474,218291.0
2023-04-18 09:30:00,28.96,29.15,28.91,29.05,258940.0,26.437,26.6104,26.3913,26.5191,258940.0
2023-04-18 10:00:00,29.05,29.12,28.93,29.05,232312.0,26.5191,26.583,26.4096,26.5191,232312.0
2023-04-18 10:30:00,29.04,29.09,28.99,29.04,145663.0,26.51,26.5557,26.4644,26.51,145663.0
2023-04-18 11:00:00,29.04,29.11,29.02,29.11,152665.0,26.51,26.5739,26.4918,26.5739,152665.0
2023-04-18 11:30:00,29.1,29.13,28.99,29.02,208956.0,26.5648,26.5922,26.4644,26.4918,208956.0
2023-04-18 12:00:00,29.02,29.2,29.02,29.2,269273.0,26.4918,26.6561,26.4918,26.6561,269273.0
2023-04-18 12:30:00,29.2,29.23,29.16,29.19,109831.0,26.6561,26.6835,26.6196,26.6469,109831.0
2023-04-18 13:00:00,29.19,29.21,29.14,29.17,63763.0,26.6469,26.6652,26.6013,26.6287,63763.0
2023-04-18 13:30:00,29.17,29.24,29.14,29.16,106108.0,26.6287,26.6926,26.6013,26.6196,106108.0
2023-04-18 14:00:00,29.16,29.16,29.09,29.1,133590.0,26.6196,26.6196,26.5557,26.5648,133590.0
2023-04-18 14:30:00,29.1,29.1,28.93,28.99,100062.0,26.5648,26.5648,26.4096,26.4644,100062.0
2023-04-18 15:00:00,28.99,29.09,28.98,29.08,97249.0,26.4644,26.5557,26.4552,26.5465,97249.0
2023-04-18 15:30:00,29.08,29.2,29.06,29.19,361715.0,26.5465,26.6561,26.5283,26.6469,361715.0
2023-04-19 09:30:00,28.66,28.94,28.63,28.79,270973.0,26.1631,26.4187,26.1357,26.2818,270973.0
2023-04-19 10:00:00,28.8,28.84,28.7,28.72,147295.0,26.2909,26.3274,26.1996,26.2179,147295.0
2023-04-19 10:30:00,28.71,28.86,28.68,28.82,141107.0,26.2088,26.3457,26.1814,26.3092,141107.0
2023-04-19 11:00:00,28.82,28.84,28.73,28.78,146228.0,26.3092,26.3274,26.227,26.2727,146228.0
2023-04-19 11:30:00,28.78,28.8,28.6,28.65,101182.0,26.2727,26.2909,26.1083,26.154,101182.0
2023-04-19 12:00:00,28.65,28.71,28.61,28.7,61390.0,26.154,26.2088,26.1175,26.1996,61390.0
2023-04-19 12:30:00,28.71,28.89,28.69,28.89,66624.0,26.2088,26.3731,26.1905,26.3731,66624.0
2023-04-19 13:00:00,28.89,29.02,28.87,29.02,84016.0,26.3731,26.4918,26.3548,26.4918,84016.0
2023-04-19 13:30:00,29.01,29.11,28.98,29.11,63380.0,26.4826,26.5739,26.4552,26.5739,63380.0
2023-04-19 14:00:00,29.11,29.15,29.0,29.01,57383.0,26.5739,26.6104,26.4735,26.4826,57383.0
2023-04-19 14:30:00,29.01,29.02,28.91,28.96,79809.0,26.4826,26.4918,26.3913,26.437,79809.0
2023-04-19 15:00:00,28.96,28.99,28.9,28.93,142403.0,26.437,26.4644,26.3822,26.4096,142403.0
2023-04-19 15:30:00,28.93,29.07,28.92,29.06,372060.0,26.4096,26.5374,26.4005,26.5283,372060.0
2023-04-20 09:30:00,28.61,28.85,28.6,28.79,125638.0,26.1175,26.3366,26.1083,26.2818,125638.0
2023-04-20 10:00:00,28.78,28.97,28.76,28.89,83029.0,26.2727,26.4461,26.2544,26.3731,83029.0
2023-04-20 10:30:00,28.89,29.01,28.85,28.91,117983.0,26.3731,26.4826,26.3366,26.3913,117983.0
2023-04-20 11:00:00,28.91,28.92,28.72,28.79,108147.0,26.3913,26.4005,26.2179,26.2818,108147.0
2023-04-20 11:30:00,28.78,28.8,28.68,28.72,47393.0,26.2727,26.2909,26.1814,26.2179,47393.0
2023-04-20 12:00:00,28.73,28.77,28.65,28.77,37254.0,26.227,26.2635,26.154,26.2635,37254.0
2023-04-20 12:30:00,28.78,28.93,28.77,28.92,92686.0,26.2727,26.4096,26.2635,26.4005,92686.0
2023-04-20 13:00:00,28.92,28.98,28.9,28.93,46812.0,26.4005,26.4552,26.3822,26.4096,46812.0
2023-04-20 13:30:00,28.93,28.98,28.88,28.98,42548.0,26.4096,26.4552,26.364,26.4552,42548.0
2023-04-20 14:00:00,28.98,29.0,28.86,28.89,50234.0,26.4552,26.4735,26.3457,26.3731,50234.0
2023-04-20 14:30:00,28.88,28.88,28.73,28.76,81559.0,26.364,26.364,26.227,26.2544,81559.0
2023-04-20 15:00:00,28.76,28.79,28.69,28.7,89130.0,26.2544,26.2818,26.1905,26.1996,89130.0
2023-04-20 15:30:00,28.7,28.85,28.69,28.84,199137.0,26.1996,26.3366,26.1905,26.3274,199137.0
2023-04-21 09:30:00,28.82,28.85,28.5,28.51,141971.0,26.3092,26.3366,26.0171,26.0262,141971.0
2023-04-21 10:00:00,28.5,28.79,28.46,28.76,128095.0,26.0171,26.2818,25.9805,26.2544,128095.0
2023-04-21 10:30:00,28.75,28.8,28.53,28.55,74442.0,26.2453,26.2909,26.0444,26.0627,74442.0
2023-04-21 11:00:00,28.55,28.64,28.51,28.62,152178.0,26.0627,26.1449,26.0262,26.1266,152178.0
2023-04-21 11:30:00,28.61,28.64,28.51,28.57,55083.0,26.1175,26.1449,26.0262,26.081,55083.0
2023-04-21 12:00:00,28.58,28.59,28.48,28.49,37182.0,26.0901,26.0992,25.9988,26.0079,37182.0
2023-04-21 12:30:00,28.49,28.49,28.38,28.48,34215.0,26.0079,26.0079,25.9075,25.9988,34215.0
2023-04-21 13:00:00,28.48,28.6,28.48,28.54,53846.0,25.9988,26.1083,25.9988,26.0536,53846.0
2023-04-21 13:30:00,28.54,28.62,28.54,28.6,49514.0,26.0536,26.1266,26.0536,26.1083,49514.0
2023-04-21 14:00:00,28.6,28.61,28.51,28.56,38938.0,26.1083,26.1175,26.0262,26.0718,38938.0
2023-04-21 14:30:00,28.55,28.56,28.48,28.52,35089.0,26.0627,26.0718,25.9988,26.0353,35089.0
2023-04-21 15:00:00,28.52,28.55,28.47,28.5,43510.0,26.0353,26.0627,25.9897,26.0171,43510.0
2023-04-21 15:30:00,28.5,28.62,28.47,28.6,182123.0,26.0171,26.1266,25.9897,26.1083,182123.0
2023-04-24 09:30:00,28.79,29.17,28.74,29.15,180211.0,26.2818,26.6287,26.2361,26.6104,180211.0
2023-04-24 10:00:00,29.15,29.43,29.15,29.43,182297.0,26.6104,26.866,26.6104,26.866,182297.0
2023-04-24 10:30:00,29.44,29.46,29.25,29.26,82137.0,26.8752,26.8934,26.7017,26.7108,82137.0
2023-04-24 11:00:00,29.26,29.38,29.2,29.37,82286.0,26.7108,26.8204,26.6561,26.8113,82286.0
2023-04-24 11:30:00,29.36,29.45,29.24,29.24,161024.0,26.8021,26.8843,26.6926,26.6926,161024.0
2023-04-24 12:00:00,29.25,29.31,29.23,29.28,59482.0,26.7017,26.7565,26.6835,26.7291,59482.0
2023-04-24 12:30:00,29.28,29.31,29.26,29.29,48238.0,26.7291,26.7565,26.7108,26.7382,48238.0
2023-04-24 13:00:00,29.29,29.37,29.26,29.34,152422.0,26.7382,26.8113,26.7108,26.7839,152422.0
2023-04-24 13:30:00,29.34,29.58,29.34,29.57,122570.0,26.7839,27.003,26.7839,26.9938,122570.0
2023-04-24 14:00:00,29.57,29.76,29.55,29.76,193852.0,26.9938,27.1673,26.9756,27.1673,193852.0
2023-04-24 14:30:00,29.76,29.86,29.73,29.84,174227.0,27.1673,27.2586,27.1399,27.2403,174227.0
2023-04-24 15:00:00,29.83,29.86,29.79,29.84,258989.0,27.2312,27.2586,27.1947,27.2403,258989.0
2023-04-24 15:30:00,29.84,29.91,29.79,29.88,901512.0,27.2403,27.3042,27.1947,27.2768,901512.0
2023-04-25 09:30:00,29.1,29.15,28.56,28.57,494734.0,26.5648,26.6104,26.0718,26.081,494734.0
2023-04-25 10:00:00,28.57,28.74,28.41,28.48,200198.0,26.081,26.2361,25.9349,25.9988,200198.0
2023-04-25 10:30:00,28.48,28.52,28.33,28.44,108679.0,25.9988,26.0353,25.8619,25.9623,108679.0
2023-04-25 11:00:00,28.44,28.61,28.34,28.58,297711.0,25.9623,26.1175,25.871,26.0901,297711.0
2023-04-25 11:30:00,28.59,28.65,28.44,28.51,122470.0,26.0992,26.154,25.9623,26.0262,122470.0
2023-04-25 12:00:00,28.51,28.56,28.44,28.46,70452.0,26.0262,26.0718,25.9623,25.9805,70452.0
2023-04-25 12:30:00,28.46,28.65,28.45,28.59,85746.0,25.9805,26.154,25.9714,26.0992,85746.0
2023-04-25 13:00:00,28.6,28.63,28.38,28.47,213975.0,26.1083,26.1357,25.9075,25.9897,213975.0
2023-04-25 13:30:00,28.47,28.52,28.4,28.49,98063.0,25.9897,26.0353,25.9258,26.0079,98063.0
2023-04-25 14:00:00,28.49,28.68,28.45,28.68,116870.0,26.0079,26.1814,25.9714,26.1814,116870.0
2023-04-25 14:30:00,28.68,28.73,28.58,28.59,143122.0,26.1814,26.227,26.0901,26.0992,143122.0
2023-04-25 15:00:00,28.59,28.66,28.55,28.59,157922.0,26.0992,26.1631,26.0627,26.0992,157922.0
2023-04-25 15:30:00,28.59,28.61,28.5,28.55,287554.0,26.0992,26.1175,26.0171,26.0627,287554.0
2023-04-26 09:30:00,28.95,28.97,28.72,28.76,294375.0,26.4279,26.4461,26.2179,26.2544,294375.0
2023-04-26 10:00:00,28.75,28.75,28.46,28.56,243501.0,26.2453,26.2453,25.9805,26.0718,243501.0
2023-04-26 10:30:00,28.56,28.87,28.56,28.86,139221.0,26.0718,26.3548,26.0718,26.3457,139221.0
2023-04-26 11:00:00,28.86,29.12,28.84,29.09,161966.0,26.3457,26.583,26.3274,26.5557,161966.0
2023-04-26 11:30:00,29.09,29.25,29.0,29.22,161928.0,26.5557,26.7017,26.4735,26.6743,161928.0
2023-04-26 12:00:00,29.22,29.24,29.16,29.18,81650.0,26.6743,26.6926,26.6196,26.6378,81650.0
2023-04-26 12:30:00,29.18,29.21,29.1,29.15,65907.0,26.6378,26.6652,26.5648,26.6104,65907.0
2023-04-26 13:00:00,29.15,29.2,29.0,29.01,82970.0,26.6104,26.6561,26.4735,26.4826,82970.0
2023-04-26 13:30:00,29.02,29.04,28.87,28.87,87676.0,26.4918,26.51,26.3548,26.3548,87676.0
2023-04-26 14:00:00,28.88,28.88,28.73,28.75,116399.0,26.364,26.364,26.227,26.2453,116399.0
2023-04-26 14:30:00,28.76,28.78,28.51,28.67,126496.0,26.2544,26.2727,26.0262,26.1722,126496.0
2023-04-26 15:00:00,28.67,28.71,28.55,28.57,118293.0,26.1722,26.2088,26.0627,26.081,118293.0
2023-04-26 15:30:00,28.57,28.61,28.46,28.48,540349.0,26.081,26.1175,25.9805,25.9988,540349.0
2023-04-27 09:30:00,27.68,28.06,27.19,28.06,661195.0,25.2685,25.6154,24.8212,25.6154,661195.0
2023-04-27 10:00:00,28.05,28.06,27.7,27.87,460038.0,25.6063,25.6154,25.2868,25.4419,460038.0
2023-04-27 10:30:00,27.87,28.17,27.86,27.99,201789.0,25.4419,25.7158,25.4328,25.5515,201789.0
2023-04-27 11:00:00,28.0,28.11,27.89,28.07,338049.0,25.5606,25.661,25.4602,25.6245,338049.0
2023-04-27 11:30:00,28.08,28.2,27.94,27.95,249688.0,25.6336,25.7432,25.5058,25.515,249688.0
2023-04-27 12:00:00,27.95,28.02,27.91,27.92,185260.0,25.515,25.5789,25.4785,25.4876,185260.0
2023-04-27 12:30:00,27.92,27.93,27.79,27.84,129826.0,25.4876,25.4967,25.3689,25.4146,129826.0
2023-04-27 13:00:00,27.84,27.94,27.79,27.83,112099.0,25.4146,25.5058,25.3689,25.4054,112099.0
2023-04-27 13:30:00,27.83,27.91,27.81,27.84,107518.0,25.4054,25.4785,25.3872,25.4146,107518.0
2023-04-27 14:00:00,27.84,27.87,27.7,27.84,131440.0,25.4146,25.4419,25.2868,25.4146,131440.0
2023-04-27 14:30:00,27.83,28.03,27.83,27.96,137603.0,25.4054,25.588,25.4054,25.5241,137603.0
2023-04-27 15:00:00,27.96,27.97,27.83,27.84,192863.0,25.5241,25.5332,25.4054,25.4146,192863.0
2023-04-27 15:30:00,27.85,27.89,27.76,27.82,600653.0,25.4237,25.4602,25.3415,25.3963,600653.0
2023-04-28 09:30:00,27.89,28.41,27.75,28.28,407431.0,25.4602,25.9349,25.3324,25.8162,407431.0
2023-04-28 10:00:00,28.29,28.85,28.26,28.77,615063.0,25.8254,26.3366,25.798,26.2635,615063.0
2023-04-28 10:30:00,28.78,28.95,28.62,28.83,282954.0,26.2727,26.4279,26.1266,26.3183,282954.0
2023-04-28 11:00:00,28.83,28.98,28.75,28.91,255574.0,26.3183,26.4552,26.2453,26.3913,255574.0
2023-04-28 11:30:00,28.9,28.94,28.82,28.85,118690.0,26.3822,26.4187,26.3092,26.3366,118690.0
2023-04-28 12:00:00,28.85,28.99,28.8,28.94,96852.0,26.3366,26.4644,26.2909,26.4187,96852.0
2023-04-28 12:30:00,28.93,28.95,28.8,28.8,74147.0,26.4096,26.4279,26.2909,26.2909,74147.0
2023-04-28 13:00:00,28.8,28.85,28.76,28.84,77302.0,26.2909,26.3366,26.2544,26.3274,77302.0
2023-04-28 13:30:00,28.84,28.85,28.74,28.78,112788.0,26.3274,26.3366,26.2361,26.2727,112788.0
2023-04-28 14:00:00,28.78,28.82,28.7,28.76,121491.0,26.2727,26.3092,26.1996,26.2544,121491.0
2023-04-28 14:30:00,28.75,28.76,28.59,28.63,64523.0,26.2453,26.2544,26.0992,26.1357,64523.0
2023-04-28 15:00:00,28.63,28.7,28.6,28.67,83856.0,26.1357,26.1996,26.1083,26.1722,83856.0
2023-04-28 15:30:00,28.67,28.75,28.63,28.72,324638.0,26.1722,26.2453,26.1357,26.2179,324638.0
2023-05-01 09:30:00,28.87,29.13,28.66,28.96,149030.0,26.3548,26.5922,26.1631,26.437,149030.0
2023-05-01 10:00:00,28.95,29.09,28.87,28.87,108320.0,26.4279,26.5557,26.3548,26.3548,108320.0
2023-05-01 10:30:00,28.88,28.99,28.81,28.89,69702.0,26.364,26.4644,26.3001,26.3731,69702.0
2023-05-01 11:00:00,28.88,28.91,28.57,28.68,77588.0,26.364,26.3913,26.081,26.1814,77588.0
2023-05-01 11:30:00,28.68,28.76,28.64,28.75,44737.0,26.1814,26.2544,26.1449,26.2453,44737.0
2023-05-01 12:00:00,28.75,28.85,28.72,28.84,65939.0,26.2453,26.3366,26.2179,26.3274,65939.0
2023-05-01 12:30:00,28.85,28.91,28.73,28.75,36209.0,26.3366,26.3913,26.227,26.2453,36209.0
2023-05-01 13:00:00,28.76,28.79,28.55,28.55,44278.0,26.2544,26.2818,26.0627,26.0627,44278.0
2023-05-01 13:30:00,28.55,28.7,28.54,28.7,56315.0,26.0627,26.1996,26.0536,26.1996,56315.0
2023-05-01 14:00:00,28.71,28.77,28.63,28.77,41494.0,26.2088,26.2635,26.1357,26.2635,41494.0
2023-05-01 14:30:00,28.77,28.8,28.68,28.79,61792.0,26.2635,26.2909,26.1814,26.2818,61792.0
2023-05-01 15:00:00,28.79,28.81,28.69,28.74,118056.0,26.2818,26.3001,26.1905,26.2361,118056.0
2023-05-01 15:30:00,28.75,28.91,28.74,28.83,338347.0,26.2453,26.3913,26.2361,26.3183,338347.0
2023-05-02 09:30:00,28.16,28.23,27.37,27.42,344862.0,25.7067,25.7706,24.9855,25.0311,344862.0
2023-05-02 10:00:00,27.44,27.45,27.07,27.24,398828.0,25.0494,25.0585,24.7116,24.8668,398828.0
2023-05-02 10:30:00,27.25,27.31,27.1,27.21,248062.0,24.876,24.9307,24.739,24.8394,248062.0
2023-05-02 11:00:00,27.21,27.31,27.13,27.16,195636.0,24.8394,24.9307,24.7664,24.7938,195636.0
2023-05-02 11:30:00,27.16,27.37,27.11,27.34,105790.0,24.7938,24.9855,24.7482,24.9581,105790.0
2023-05-02 12:00:00,27.34,27.42,27.17,27.2,247218.0,24.9581,25.0311,24.8029,24.8303,247218.0
2023-05-02 12:30:00,27.19,27.26,27.06,27.14,270913.0,24.8212,24.8851,24.7025,24.7755,270913.0
2023-05-02 13:00:00,27.14,27.36,27.13,27.3,106800.0,24.7755,24.9764,24.7664,24.9216,106800.0
2023-05-02 13:30:00,27.31,27.38,27.3,27.3,155460.0,24.9307,24.9946,24.9216,24.9216,155460.0
2023-05-02 14:00:00,27.29,27.3,27.17,27.28,147913.0,24.9125,24.9216,24.8029,24.9033,147913.0
2023-05-02 14:30:00,27.27,27.39,27.26,27.35,123108.0,24.8942,25.0038,24.8851,24.9672,123108.0
2023-05-02 15:00:00,27.36,27.53,27.35,27.49,145526.0,24.9764,25.1316,24.9672,25.0951,145526.0
2023-05-02 15:30:00,27.49,27.5,27.29,27.3,423227.0,25.0951,25.1042,24.9125,24.9216,423227.0
2023-05-03 09:30:00,26.94,27.28,26.88,27.14,228572.0,24.593,24.9033,24.5382,24.7755,228572.0
2023-05-03 10:00:00,27.16,27.25,27.07,27.16,305314.0,24.7938,24.876,24.7116,24.7938,305314.0
2023-05-03 10:30:00,27.15,27.21,27.04,27.08,374503.0,24.7847,24.8394,24.6843,24.7208,374503.0
2023-05-03 11:00:00,27.08,27.21,27.07,27.12,169172.0,24.7208,24.8394,24.7116,24.7573,169172.0
2023-05-03 11:30:00,27.13,27.17,26.95,27.09,121590.0,24.7664,24.8029,24.6021,24.7299,121590.0
2023-05-03 12:00:00,27.09,27.22,27.08,27.18,88982.0,24.7299,24.8486,24.7208,24.8121,88982.0
2023-05-03 12:30:00,27.17,27.22,27.13,27.19,35327.0,24.8029,24.8486,24.7664,24.8212,35327.0
2023-05-03 13:00:00,27.19,27.24,27.12,27.24,65915.0,24.8212,24.8668,24.7573,24.8668,65915.0
2023-05-03 13:30:00,27.25,27.25,27.13,27.14,54906.0,24.876,24.876,24.7664,24.7755,54906.0
2023-05-03 14:00:00,27.13,27.24,27.07,27.16,148661.0,24.7664,24.8668,24.7116,24.7938,148661.0
2023-05-03 14:30:00,27.16,27.29,27.04,27.17,167446.0,24.7938,24.9125,24.6843,24.8029,167446.0
2023-05-03 15:00:00,27.17,27.3,26.98,27.04,263218.0,24.8029,24.9216,24.6295,24.6843,263218.0
2023-05-03 15:30:00,27.02,27.06,26.84,26.89,478451.0,24.666,24.7025,24.5017,24.5473,478451.0
2023-05-04 09:30:00,26.8,27.08,26.6,26.86,254329.0,24.4652,24.7208,24.2826,24.5199,254329.0
2023-05-04 10:00:00,26.83,26.86,26.54,26.59,279028.0,24.4926,24.5199,24.2278,24.2735,279028.0
2023-05-04 10:30:00,26.59,26.78,26.56,26.62,357662.0,24.2735,24.4469,24.2461,24.3008,357662.0
2023-05-04 11:00:00,26.62,26.77,26.58,26.69,297830.0,24.3008,24.4378,24.2643,24.3647,297830.0
2023-05-04 11:30:00,26.7,26.86,26.59,26.79,96890.0,24.3739,24.5199,24.2735,24.456,96890.0
2023-05-04 12:00:00,26.79,26.97,26.73,26.91,135562.0,24.456,24.6204,24.4013,24.5656,135562.0
2023-05-04 12:30:00,26.91,26.94,26.78,26.92,167458.0,24.5656,24.593,24.4469,24.5747,167458.0
2023-05-04 13:00:00,26.93,27.14,26.87,27.02,354008.0,24.5838,24.7755,24.5291,24.666,354008.0
2023-05-04 13:30:00,27.02,27.15,26.96,27.02,162814.0,24.666,24.7847,24.6112,24.666,162814.0
2023-05-04 14:00:00,27.02,27.07,26.93,26.94,159786.0,24.666,24.7116,24.5838,24.593,159786.0
2023-05-04 14:30:00,26.95,27.03,26.86,27.03,182546.0,24.6021,24.6751,24.5199,24.6751,182546.0
2023-05-04 15:00:00,27.04,27.06,26.83,26.9,232470.0,24.6843,24.7025,24.4926,24.5565,232470.0
2023-05-04 15:30:00,26.91,26.98,26.82,26.86,468693.0,24.5656,24.6295,24.4834,24.5199,468693.0
2023-05-05 09:30:00,27.27,27.5,27.18,27.32,319738.0,24.8942,25.1042,24.8121,24.9399,319738.0
2023-05-05 10:00:00,27.32,27.45,27.25,27.33,223335.0,24.9399,25.0585,24.876,24.949,223335.0
2023-05-05 10:30:00,27.33,27.39,27.25,27.38,192381.0,24.949,25.0038,24.876,24.9946,192381.0
2023-05-05 11:00:00,27.39,27.5,27.31,27.42,282220.0,25.0038,25.1042,24.9307,25.0311,282220.0
2023-05-05 11:30:00,27.42,27.43,27.3,27.37,83089.0,25.0311,25.0403,24.9216,24.9855,83089.0
2023-05-05 12:00:00,27.37,27.4,27.31,27.35,71142.0,24.9855,25.0129,24.9307,24.9672,71142.0
2023-05-05 12:30:00,27.35,27.42,27.32,27.38,58526.0,24.9672,25.0311,24.9399,24.9946,58526.0
2023-05-05 13:00:00,27.39,27.42,27.36,27.38,55803.0,25.0038,25.0311,24.9764,24.9946,55803.0
2023-05-05 13:30:00,27.38,27.38,27.33,27.38,54969.0,24.9946,24.9946,24.949,24.9946,54969.0
2023-05-05 14:00:00,27.39,27.43,27.37,27.4,91753.0,25.0038,25.0403,24.9855,25.0129,91753.0
2023-05-05 14:30:00,27.39,27.47,27.39,27.44,80419.0,25.0038,25.0768,25.0038,25.0494,80419.0
2023-05-05 15:00:00,27.43,27.43,27.34,27.39,82557.0,25.0403,25.0403,24.9581,25.0038,82557.0
2023-05-05 15:30:00,27.39,27.41,27.28,27.3,287939.0,25.0038,25.022,24.9033,24.9216,287939.0
2023-05-08 09:30:00,27.65,27.82,27.56,27.64,431953.0,25.2411,25.3963,25.159,25.232,431953.0
2023-05-08 10:00:00,27.64,27.69,27.57,27.6,499032.0,25.232,25.2776,25.1681,25.1955,499032.0
2023-05-08 10:30:00,27.6,27.76,27.57,27.67,545021.0,25.1955,25.3415,25.1681,25.2594,545021.0
2023-05-08 11:00:00,27.68,27.69,27.6,27.6,107882.0,25.2685,25.2776,25.1955,25.1955,107882.0
2023-05-08 11:30:00,27.61,27.75,27.49,27.73,378313.0,25.2046,25.3324,25.0951,25.3141,378313.0
2023-05-08 12:00:00,27.73,27.85,27.72,27.8,126194.0,25.3141,25.4237,25.305,25.378,126194.0
2023-05-08 12:30:00,27.8,27.86,27.66,27.7,93256.0,25.378,25.4328,25.2502,25.2868,93256.0
2023-05-08 13:00:00,27.7,27.73,27.62,27.71,86010.0,25.2868,25.3141,25.2137,25.2959,86010.0
2023-05-08 13:30:00,27.71,27.79,27.66,27.67,130328.0,25.2959,25.3689,25.2502,25.2594,130328.0
2023-05-08 14:00:00,27.68,27.69,27.5,27.64,179826.0,25.2685,25.2776,25.1042,25.232,179826.0
2023-05-08 14:30:00,27.64,27.69,27.62,27.64,72400.0,25.232,25.2776,25.2137,25.232,72400.0
2023-05-08 15:00:00,27.64,27.64,27.54,27.64,259712.0,25.232,25.232,25.1407,25.232,259712.0
2023-05-08 15:30:00,27.64,27.73,27.6,27.66,411688.0,25.232,25.3141,25.1955,25.2502,411688.0
2023-05-09 09:30:00,27.16,27.62,27.12,27.5,704092.0,24.7938,25.2137,24.7573,25.1042,704092.0
2023-05-09 10:00:00,27.51,27.53,27.29,27.37,110518.0,25.1133,25.1316,24.9125,24.9855,110518.0
2023-05-09 10:30:00,27.36,27.46,27.26,27.43,112875.0,24.9764,25.0677,24.8851,25.0403,112875.0
2023-05-09 11:00:00,27.44,27.48,27.37,27.39,148720.0,25.0494,25.0859,24.9855,25.0038,148720.0
2023-05-09 11:30:00,27.41,27.54,27.4,27.49,77897.0,25.022,25.1407,25.0129,25.0951,77897.0
2023-05-09 12:00:00,27.49,27.57,27.4,27.44,83726.0,25.0951,25.1681,25.0129,25.0494,83726.0
2023-05-09 12:30:00,27.44,27.52,27.44,27.51,59679.0,25.0494,25.1224,25.0494,25.1133,59679.0
2023-05-09 13:00:00,27.5,27.52,27.41,27.52,44677.0,25.1042,25.1224,25.022,25.1224,44677.0
2023-05-09 13:30:00,27.52,27.7,27.52,27.68,62455.0,25.1224,25.2868,25.1224,25.2685,62455.0
2023-05-09 14:00:00,27.68,27.72,27.63,27.69,208206.0,25.2685,25.305,25.2229,25.2776,208206.0
2023-05-09 14:30:00,27.69,27.7,27.55,27.59,76992.0,25.2776,25.2868,25.1498,25.1863,76992.0
2023-05-09 15:00:00,27.59,27.64,27.56,27.61,61762.0,25.1863,25.232,25.159,25.2046,61762.0
2023-05-09 15:30:00,27.61,27.64,27.45,27.46,326560.0,25.2046,25.232,25.0585,25.0677,326560.0
2023-05-10 09:30:00,27.43,27.45,26.91,26.97,265320.0,25.0403,25.0585,24.5656,24.6204,265320.0
2023-05-10 10:00:00,26.97,27.08,26.94,26.95,133878.0,24.6204,24.7208,24.593,24.6021,133878.0
2023-05-10 10:30:00,26.95,27.02,26.77,26.87,145733.0,24.6021,24.666,24.4378,24.5291,145733.0
2023-05-10 11:00:00,26.88,27.01,26.87,26.93,174009.0,24.5382,24.6569,24.5291,24.5838,174009.0
2023-05-10 11:30:00,26.93,26.95,26.84,26.86,105776.0,24.5838,24.6021,24.5017,24.5199,105776.0
2023-05-10 12:00:00,26.87,26.96,26.84,26.91,289327.0,24.5291,24.6112,24.5017,24.5656,289327.0
2023-05-10 12:30:00,26.91,26.97,26.87,26.97,52342.0,24.5656,24.6204,24.5291,24.6204,52342.0
2023-05-10 13:00:00,26.97,26.98,26.72,26.74,84947.0,24.6204,24.6295,24.3921,24.4104,84947.0
2023-05-10 13:30:00,26.74,26.81,26.7,26.78,82330.0,24.4104,24.4743,24.3739,24.4469,82330.0
2023-05-10 14:00:00,26.79,26.92,26.77,26.91,163945.0,24.456,24.5747,24.4378,24.5656,163945.0
2023-05-10 14:30:00,26.92,26.95,26.88,26.9,99895.0,24.5747,24.6021,24.5382,24.5565,99895.0
2023-05-10 15:00:00,26.9,26.96,26.89,26.92,138492.0,24.5565,24.6112,24.5473,24.5747,138492.0
2023-05-10 15:30:00,26.92,26.95,26.84,26.9,398925.0,24.5747,24.6021,24.5017,24.5565,398925.0
2023-05-11 09:30:00,26.61,26.64,26.36,26.45,204647.0,24.2917,24.3191,24.0635,24.1457,204647.0
2023-05-11 10:00:00,26.44,26.45,26.24,26.34,97855.0,24.1365,24.1457,23.954,24.0452,97855.0
2023-05-11 10:30:00,26.35,26.48,26.29,26.44,265297.0,24.0544,24.173,23.9996,24.1365,265297.0
2023-05-11 11:00:00,26.44,26.56,26.43,26.47,92674.0,24.1365,24.2461,24.1274,24.1639,92674.0
2023-05-11 11:30:00,26.48,26.52,26.36,26.38,82741.0,24.173,24.2096,24.0635,24.0818,82741.0
2023-05-11 12:00:00,26.39,26.46,26.35,26.46,77448.0,24.0909,24.1548,24.0544,24.1548,77448.0
2023-05-11 12:30:00,26.46,26.47,26.37,26.45,103457.0,24.1548,24.1639,24.0726,24.1457,103457.0
2023-05-11 13:00:00,26.45,26.46,26.38,26.42,79891.0,24.1457,24.1548,24.0818,24.1183,79891.0
2023-05-11 13:30:00,26.42,26.45,26.3,26.35,79192.0,24.1183,24.1457,24.0087,24.0544,79192.0
2023-05-11 14:00:00,26.35,26.39,26.29,26.35,67991.0,24.0544,24.0909,23.9996,24.0544,67991.0
2023-05-11 14:30:00,26.36,26.51,26.35,26.49,142272.0,24.0635,24.2004,24.0544,24.1822,142272.0
2023-05-11 15:00:00,26.48,26.53,26.43,26.5,127195.0,24.173,24.2187,24.1274,24.1913,127195.0
2023-05-11 15:30:00,26.5,26.56,26.44,26.55,307815.0,24.1913,24.2461,24.1365,24.2369,307815.0
2023-05-12 09:30:00,26.69,27.01,26.69,26.8,208545.0,24.3647,24.6569,24.3647,24.4652,208545.0
2023-05-12 10:00:00,26.79,26.83,26.72,26.73,156718.0,24.456,24.4926,24.3921,24.4013,156718.0
2023-05-12 10:30:00,26.72,26.76,26.61,26.71,163400.0,24.3921,24.4286,24.2917,24.383,163400.0
2023-05-12 11:00:00,26.71,26.76,26.63,26.65,135120.0,24.383,24.4286,24.31,24.3282,135120.0
2023-05-12 11:30:00,26.64,26.67,26.54,26.56,43925.0,24.3191,24.3465,24.2278,24.2461,43925.0
2023-05-12 12:00:00,26.57,26.59,26.47,26.51,82323.0,24.2552,24.2735,24.1639,24.2004,82323.0
2023-05-12 12:30:00,26.51,26.57,26.47,26.52,70342.0,24.2004,24.2552,24.1639,24.2096,70342.0
2023-05-12 13:00:00,26.52,26.62,26.45,26.62,88473.0,24.2096,24.3008,24.1457,24.3008,88473.0
2023-05-12 13:30:00,26.61,26.64,26.49,26.51,79096.0,24.2917,24.3191,24.1822,24.2004,79096.0
2023-05-12 14:00:00,26.51,26.55,26.43,26.53,97776.0,24.2004,24.2369,24.1274,24.2187,97776.0
2023-05-12 14:30:00,26.53,26.6,26.52,26.59,124985.0,24.2187,24.2826,24.2096,24.2735,124985.0
2023-05-12 15:00:00,26.58,26.59,26.51,26.56,199686.0,24.2643,24.2735,24.2004,24.2461,199686.0
2023-05-12 15:30:00,26.55,26.6,26.47,26.6,373804.0,24.2369,24.2826,24.1639,24.2826,373804.0
2023-05-15 09:30:00,26.58,26.64,26.44,26.53,162697.0,24.2643,24.3191,24.1365,24.2187,162697.0
2023-05-15 10:00:00,26.54,26.62,26.47,26.6,95672.0,24.2278,24.3008,24.1639,24.2826,95672.0
2023-05-15 10:30:00,26.6,26.69,26.57,26.57,185954.0,24.2826,24.3647,24.2552,24.2552,185954.0
2023-05-15 11:00:00,26.56,26.68,26.55,26.64,197442.0,24.2461,24.3556,24.2369,24.3191,197442.0
2023-05-15 11:30:00,26.64,26.73,26.61,26.69,214286.0,24.3191,24.4013,24.2917,24.3647,214286.0
2023-05-15 12:00:00,26.69,26.72,26.61,26.71,100830.0,24.3647,24.3921,24.2917,24.383,100830.0
2023-05-15 12:30:00,26.71,26.93,26.69,26.89,166281.0,24.383,24.5838,24.3647,24.5473,166281.0
2023-05-15 13:00:00,26.89,26.89,26.7,26.71,183778.0,24.5473,24.5473,24.3739,24.383,183778.0
2023-05-15 13:30:00,26.71,26.78,26.66,26.74,155092.0,24.383,24.4469,24.3374,24.4104,155092.0
2023-05-15 14:00:00,26.74,26.75,26.69,26.7,74637.0,24.4104,24.4195,24.3647,24.3739,74637.0
2023-05-15 14:30:00,26.7,26.73,26.67,26.7,72887.0,24.3739,24.4013,24.3465,24.3739,72887.0
2023-05-15 15:00:00,26.71,26.71,26.59,26.61,127985.0,24.383,24.383,24.2735,24.2917,127985.0
2023-05-15 15:30:00,26.61,26.65,26.58,26.63,246165.0,24.2917,24.3282,24.2643,24.31,246165.0
2023-05-16 09:30:00,26.47,26.61,26.35,26.4,199799.0,24.1639,24.2917,24.0544,24.1,199799.0
2023-05-16 10:00:00,26.4,26.45,26.32,26.41,115230.0,24.1,24.1457,24.027,24.1091,115230.0
2023-05-16 10:30:00,26.41,26.43,26.25,26.28,89520.0,24.1091,24.1274,23.9631,23.9905,89520.0
2023-05-16 11:00:00,26.29,26.41,26.28,26.41,178567.0,23.9996,24.1091,23.9905,24.1091,178567.0
2023-05-16 11:30:00,26.42,26.45,26.29,26.39,193072.0,24.1183,24.1457,23.9996,24.0909,193072.0
2023-05-16 12:00:00,26.39,26.43,26.27,26.28,73398.0,24.0909,24.1274,23.9813,23.9905,73398.0
2023-05-16 12:30:00,26.29,26.34,26.24,26.31,66963.0,23.9996,24.0452,23.954,24.0179,66963.0
2023-05-16 13:00:00,26.32,26.33,26.24,26.27,53636.0,24.027,24.0361,23.954,23.9813,53636.0
2023-05-16 13:30:00,26.27,26.27,26.18,26.21,69550.0,23.9813,23.9813,23.8992,23.9266,69550.0
2023-05-16 14:00:00,26.21,26.26,26.18,26.25,78313.0,23.9266,23.9722,23.8992,23.9631,78313.0
2023-05-16 14:30:00,26.24,26.27,26.21,26.24,80162.0,23.954,23.9813,23.9266,23.954,80162.0
2023-05-16 15:00:00,26.24,26.25,26.17,26.17,126047.0,23.954,23.9631,23.8901,23.8901,126047.0
2023-05-16 15:30:00,26.17,26.2,26.14,26.15,268268.0,23.8901,23.9174,23.8627,23.8718,268268.0
2023-05-17 09:30:00,26.64,26.68,26.44,26.61,320091.0,24.3191,24.3556,24.1365,24.2917,320091.0
2023-05-17 10:00:00,26.6,26.72,26.57,26.72,164951.0,24.2826,24.3921,24.2552,24.3921,164951.0
2023-05-17 10:30:00,26.71,26.72,26.59,26.64,77207.0,24.383,24.3921,24.2735,24.3191,77207.0
2023-05-17 11:00:00,26.65,26.77,26.62,26.75,131376.0,24.3282,24.4378,24.3008,24.4195,131376.0
2023-05-17 11:30:00,26.75,26.79,26.69,26.74,72694.0,24.4195,24.456,24.3647,24.4104,72694.0
2023-05-17 12:00:00,26.74,26.8,26.73,26.8,28532.0,24.4104,24.4652,24.4013,24.4652,28532.0
2023-05-17 12:30:00,26.79,26.89,26.77,26.87,69176.0,24.456,24.5473,24.4378,24.5291,69176.0
2023-05-17 13:00:00,26.87,26.92,26.83,26.9,104799.0,24.5291,24.5747,24.4926,24.5565,104799.0
2023-05-17 13:30:00,26.91,26.94,26.86,26.92,78158.0,24.5656,24.593,24.5199,24.5747,78158.0
2023-05-17 14:00:00,26.92,26.93,26.75,26.8,119878.0,24.5747,24.5838,24.4195,24.4652,119878.0
2023-05-17 14:30:00,26.8,26.85,26.76,26.77,80551.0,24.4652,24.5108,24.4286,24.4378,80551.0
2023-05-17 15:00:00,26.78,26.84,26.77,26.81,139948.0,24.4469,24.5017,24.4378,24.4743,139948.0
2023-05-17 15:30:00,26.81,26.88,26.78,26.86,260891.0,24.4743,24.5382,24.4469,24.5199,260891.0
2023-05-18 09:30:00,26.42,26.5,26.24,26.32,274837.0,24.1183,24.1913,23.954,24.027,274837.0
2023-05-18 10:00:00,26.32,26.45,26.22,26.44,249901.0,24.027,24.1457,23.9357,24.1365,249901.0
2023-05-18 10:30:00,26.45,26.58,26.36,26.39,252500.0,24.1457,24.2643,24.0635,24.0909,252500.0
2023-05-18 11:00:00,26.39,26.48,26.35,26.48,231643.0,24.0909,24.173,24.0544,24.173,231643.0
2023-05-18 11:30:00,26.48,26.54,26.38,26.38,121699.0,24.173,24.2278,24.0818,24.0818,121699.0
2023-05-18 12:00:00,26.38,26.39,26.23,26.29,82127.0,24.0818,24.0909,23.9448,23.9996,82127.0
2023-05-18 12:30:00,26.3,26.41,26.26,26.4,75482.0,24.0087,24.1091,23.9722,24.1,75482.0
2023-05-18 13:00:00,26.41,26.49,26.4,26.41,41085.0,24.1091,24.1822,24.1,24.1091,41085.0
2023-05-18 13:30:00,26.4,26.48,26.39,26.45,37959.0,24.1,24.173,24.0909,24.1457,37959.0
2023-05-18 14:00:00,26.47,26.57,26.46,26.55,89160.0,24.1639,24.2552,24.1548,24.2369,89160.0
2023-05-18 14:30:00,26.55,26.63,26.54,26.61,71725.0,24.2369,24.31,24.2278,24.2917,71725.0
2023-05-18 15:00:00,26.6,26.65,26.58,26.62,187171.0,24.2826,24.3282,24.2643,24.3008,187171.0
2023-05-18 15:30:00,26.63,26.74,26.62,26.69,518291.0,24.31,24.4104,24.3008,24.3647,518291.0
2023-05-19 09:30:00,26.98,27.07,26.85,26.99,251073.0,24.6295,24.7116,24.5108,24.6386,251073.0
2023-05-19 10:00:00,26.99,27.0,26.86,26.92,182372.0,24.6386,24.6477,24.5199,24.5747,182372.0
2023-05-19 10:30:00,26.92,26.95,26.78,26.84,157157.0,24.5747,24.6021,24.4469,24.5017,157157.0
2023-05-19 11:00:00,26.86,26.91,26.75,26.78,360653.0,24.5199,24.5656,24.4195,24.4469,360653.0
2023-05-19 11:30:00,26.78,26.86,26.68,26.79,142496.0,24.4469,24.5199,24.3556,24.456,142496.0
2023-05-19 12:00:00,26.78,26.86,26.76,26.8,104095.0,24.4469,24.5199,24.4286,24.4652,104095.0
2023-05-19 12:30:00,26.8,26.9,26.74,26.83,102835.0,24.4652,24.5565,24.4104,24.4926,102835.0
2023-05-19 13:00:00,26.84,26.84,26.66,26.67,87230.0,24.5017,24.5017,24.3374,24.3465,87230.0
2023-05-19 13:30:00,26.67,26.74,26.66,26.69,62147.0,24.3465,24.4104,24.3374,24.3647,62147.0
2023-05-19 14:00:00,26.7,26.74,26.64,26.73,80457.0,24.3739,24.4104,24.3191,24.4013,80457.0
2023-05-19 14:30:00,26.71,26.74,26.66,26.73,69330.0,24.383,24.4104,24.3374,24.4013,69330.0
2023-05-19 15:00:00,26.73,26.73,26.66,26.67,76602.0,24.4013,24.4013,24.3374,24.3465,76602.0
2023-05-19 15:30:00,26.67,26.86,26.65,26.84,383047.0,24.3465,24.5199,24.3282,24.5017,383047.0
2023-05-22 09:30:00,26.16,26.38,26.15,26.24,181939.0,24.4977,24.7037,24.4883,24.5726,181939.0
2023-05-22 10:00:00,26.23,26.33,26.16,26.3,176921.0,24.5632,24.6569,24.4977,24.6288,176921.0
2023-05-22 10:30:00,26.3,26.36,26.24,26.28,177263.0,24.6288,24.685,24.5726,24.61,177263.0
2023-05-22 11:00:00,26.3,26.32,26.17,26.23,228127.0,24.6288,24.6475,24.507,24.5632,228127.0
2023-05-22 11:30:00,26.23,26.41,26.2,26.38,87664.0,24.5632,24.7318,24.5351,24.7037,87664.0
2023-05-22 12:00:00,26.38,26.43,26.32,26.37,44701.0,24.7037,24.7505,24.6475,24.6943,44701.0
2023-05-22 12:30:00,26.38,26.4,26.34,26.38,37094.0,24.7037,24.7224,24.6662,24.7037,37094.0
2023-05-22 13:00:00,26.38,26.46,26.37,26.45,71267.0,24.7037,24.7786,24.6943,24.7692,71267.0
2023-05-22 13:30:00,26.45,26.47,26.42,26.45,60386.0,24.7692,24.788,24.7411,24.7692,60386.0
2023-05-22 14:00:00,26.45,26.46,26.41,26.44,41936.0,24.7692,24.7786,24.7318,24.7599,41936.0
2023-05-22 14:30:00,26.44,26.5,26.41,26.5,74516.0,24.7599,24.8161,24.7318,24.8161,74516.0
2023-05-22 15:00:00,26.49,26.5,26.38,26.39,74357.0,24.8067,24.8161,24.7037,24.7131,74357.0
2023-05-22 15:30:00,26.39,26.41,26.27,26.33,389607.0,24.7131,24.7318,24.6007,24.6569,389607.0
2023-05-23 09:30:00,26.4,26.49,26.21,26.49,137935.0,24.7224,24.8067,24.5445,24.8067,137935.0
2023-05-23 10:00:00,26.49,26.59,26.43,26.46,282798.0,24.8067,24.9003,24.7505,24.7786,282798.0
2023-05-23 10:30:00,26.47,26.56,26.45,26.54,81102.0,24.788,24.8723,24.7692,24.8535,81102.0
2023-05-23 11:00:00,26.54,26.55,26.48,26.49,53648.0,24.8535,24.8629,24.7973,24.8067,53648.0
2023-05-23 11:30:00,26.49,26.57,26.47,26.54,58208.0,24.8067,24.8816,24.788,24.8535,58208.0
2023-05-23 12:00:00,26.52,26.55,26.47,26.53,63583.0,24.8348,24.8629,24.788,24.8442,63583.0
2023-05-23 12:30:00,26.53,26.55,26.46,26.51,92682.0,24.8442,24.8629,24.7786,24.8254,92682.0
2023-05-23 13:00:00,26.52,26.58,26.49,26.5,62702.0,24.8348,24.891,24.8067,24.8161,62702.0
2023-05-23 13:30:00,26.49,26.62,26.48,26.58,100843.0,24.8067,24.9284,24.7973,24.891,100843.0
2023-05-23 14:00:00,26.58,26.61,26.37,26.4,272853.0,24.891,24.9191,24.6943,24.7224,272853.0
2023-05-23 14:30:00,26.41,26.47,26.39,26.44,104781.0,24.7318,24.788,24.7131,24.7599,104781.0
2023-05-23 15:00:00,26.44,26.46,26.38,26.46,121369.0,24.7599,24.7786,24.7037,24.7786,121369.0
2023-05-23 15:30:00,26.46,26.58,26.43,26.49,475731.0,24.7786,24.891,24.7505,24.8067,475731.0
2023-05-24 09:30:00,26.65,26.84,26.37,26.44,361771.0,24.9565,25.1345,24.6943,24.7599,361771.0
2023-05-24 10:00:00,26.44,26.56,26.43,26.49,144224.0,24.7599,24.8723,24.7505,24.8067,144224.0
2023-05-24 10:30:00,26.48,26.66,26.48,26.62,138365.0,24.7973,24.9659,24.7973,24.9284,138365.0
2023-05-24 11:00:00,26.63,26.63,26.49,26.53,157242.0,24.9378,24.9378,24.8067,24.8442,157242.0
2023-05-24 11:30:00,26.53,26.6,26.48,26.52,151463.0,24.8442,24.9097,24.7973,24.8348,151463.0
2023-05-24 12:00:00,26.52,26.62,26.51,26.52,187659.0,24.8348,24.9284,24.8254,24.8348,187659.0
2023-05-24 12:30:00,26.52,26.53,26.39,26.44,142104.0,24.8348,24.8442,24.7131,24.7599,142104.0
2023-05-24 13:00:00,26.45,26.45,26.33,26.35,78252.0,24.7692,24.7692,24.6569,24.6756,78252.0
2023-05-24 13:30:00,26.35,26.42,26.34,26.37,57336.0,24.6756,24.7411,24.6662,24.6943,57336.0
2023-05-24 14:00:00,26.38,26.41,26.34,26.37,69595.0,24.7037,24.7318,24.6662,24.6943,69595.0
2023-05-24 14:30:00,26.36,26.4,26.29,26.29,86960.0,24.685,24.7224,24.6194,24.6194,86960.0
2023-05-24 15:00:00,26.3,26.38,26.26,26.37,276178.0,24.6288,24.7037,24.5913,24.6943,276178.0
2023-05-24 15:30:00,26.37,26.41,26.31,26.37,408979.0,24.6943,24.7318,24.6381,24.6943,408979.0
2023-05-25 09:30:00,26.01,26.05,25.62,25.7,329613.0,24.3572,24.3947,23.992,24.0669,329613.0
2023-05-25 10:00:00,25.69,25.74,25.6,25.68,151503.0,24.0575,24.1044,23.9733,24.0482,151503.0
2023-05-25 10:30:00,25.67,25.74,25.6,25.69,142192.0,24.0388,24.1044,23.9733,24.0575,142192.0
2023-05-25 11:00:00,25.69,25.73,25.61,25.61,134394.0,24.0575,24.095,23.9826,23.9826,134394.0
2023-05-25 11:30:00,25.61,25.62,25.3,25.4,163814.0,23.9826,23.992,23.6923,23.786,163814.0
2023-05-25 12:00:00,25.4,25.53,25.37,25.49,110879.0,23.786,23.9077,23.7579,23.8702,110879.0
2023-05-25 12:30:00,25.49,25.66,25.49,25.61,158341.0,23.8702,24.0294,23.8702,23.9826,158341.0
2023-05-25 13:00:00,25.6,25.62,25.52,25.6,89505.0,23.9733,23.992,23.8983,23.9733,89505.0
2023-05-25 13:30:00,25.6,25.65,25.59,25.65,85469.0,23.9733,24.0201,23.9639,24.0201,85469.0
2023-05-25 14:00:00,25.67,25.74,25.61,25.64,83315.0,24.0388,24.1044,23.9826,24.0107,83315.0
2023-05-25 14:30:00,25.63,25.64,25.58,25.63,97490.0,24.0013,24.0107,23.9545,24.0013,97490.0
2023-05-25 15:00:00,25.63,25.71,25.62,25.68,85035.0,24.0013,24.0763,23.992,24.0482,85035.0
2023-05-25 15:30:00,25.68,25.73,25.64,25.71,481270.0,24.0482,24.095,24.0107,24.0763,481270.0
2023-05-26 09:30:00,25.71,25.83,25.45,25.55,224486.0,24.0763,24.1886,23.8328,23.9264,224486.0
2023-05-26 10:00:00,25.55,25.67,25.52,25.62,155695.0,23.9264,24.0388,23.8983,23.992,155695.0
2023-05-26 10:30:00,25.62,25.68,25.57,25.64,133107.0,23.992,24.0482,23.9452,24.0107,133107.0
2023-05-26 11:00:00,25.64,25.74,25.63,25.68,192993.0,24.0107,24.1044,24.0013,24.0482,192993.0
2023-05-26 11:30:00,25.67,25.7,25.57,25.63,121914.0,24.0388,24.0669,23.9452,24.0013,121914.0
2023-05-26 12:00:00,25.63,25.73,25.62,25.71,71701.0,24.0013,24.095,23.992,24.0763,71701.0
2023-05-26 12:30:00,25.71,25.73,25.62,25.65,84760.0,24.0763,24.095,23.992,24.0201,84760.0
2023-05-26 13:00:00,25.65,25.71,25.62,25.67,140550.0,24.0201,24.0763,23.992,24.0388,140550.0
2023-05-26 13:30:00,25.67,25.68,25.6,25.67,97900.0,24.0388,24.0482,23.9733,24.0388,97900.0
2023-05-26 14:00:00,25.68,25.79,25.67,25.79,64394.0,24.0482,24.1512,24.0388,24.1512,64394.0
2023-05-26 14:30:00,25.79,25.82,25.76,25.77,165959.0,24.1512,24.1793,24.1231,24.1325,165959.0
2023-05-26 15:00:00,25.78,25.82,25.74,25.75,66118.0,24.1418,24.1793,24.1044,24.1137,66118.0
2023-05-26 15:30:00,25.75,25.78,25.71,25.73,269739.0,24.1137,24.1418,24.0763,24.095,269739.0
2023-05-30 09:30:00,25.65,25.65,25.42,25.49,242927.0,24.0201,24.0201,23.8047,23.8702,242927.0
2023-05-30 10:00:00,25.5,25.65,25.43,25.5,125132.0,23.8796,24.0201,23.8141,23.8796,125132.0
2023-05-30 10:30:00,25.5,25.55,25.39,25.41,149665.0,23.8796,23.9264,23.7766,23.7953,149665.0
2023-05-30 11:00:00,25.42,25.45,25.28,25.41,436447.0,23.8047,23.8328,23.6736,23.7953,436447.0
2023-05-30 11:30:00,25.42,25.53,25.4,25.48,189490.0,23.8047,23.9077,23.786,23.8609,189490.0
2023-05-30 12:00:00,25.48,25.55,25.42,25.48,140793.0,23.8609,23.9264,23.8047,23.8609,140793.0
2023-05-30 12:30:00,25.48,25.51,25.39,25.48,191620.0,23.8609,23.889,23.7766,23.8609,191620.0
2023-05-30 13:00:00,25.49,25.54,25.45,25.46,102828.0,23.8702,23.9171,23.8328,23.8422,102828.0
2023-05-30 13:30:00,25.46,25.54,25.45,25.51,90513.0,23.8422,23.9171,23.8328,23.889,90513.0
2023-05-30 14:00:00,25.52,25.52,25.43,25.44,269334.0,23.8983,23.8983,23.8141,23.8234,269334.0
2023-05-30 14:30:00,25.44,25.52,25.43,25.44,182462.0,23.8234,23.8983,23.8141,23.8234,182462.0
2023-05-30 15:00:00,25.44,25.57,25.43,25.55,156083.0,23.8234,23.9452,23.8141,23.9264,156083.0
2023-05-30 15:30:00,25.56,25.61,25.51,25.6,495403.0,23.9358,23.9826,23.889,23.9733,495403.0
2023-05-31 09:30:00,25.1,25.23,24.98,25.11,283704.0,23.505,23.6268,23.3927,23.5144,283704.0
2023-05-31 10:00:00,25.11,25.11,24.89,24.92,210178.0,23.5144,23.5144,23.3084,23.3365,210178.0
2023-05-31 10:30:00,24.92,25.08,24.89,24.93,144462.0,23.3365,23.4863,23.3084,23.3458,144462.0
2023-05-31 11:00:00,24.92,24.98,24.85,24.89,292574.0,23.3365,23.3927,23.2709,23.3084,292574.0
2023-05-31 11:30:00,24.89,24.94,24.73,24.75,109565.0,23.3084,23.3552,23.1585,23.1773,109565.0
2023-05-31 12:00:00,24.75,24.78,24.69,24.76,213620.0,23.1773,23.2054,23.1211,23.1866,213620.0
2023-05-31 12:30:00,24.75,24.87,24.74,24.76,85410.0,23.1773,23.2896,23.1679,23.1866,85410.0
2023-05-31 13:00:00,24.75,24.79,24.72,24.78,94284.0,23.1773,23.2147,23.1492,23.2054,94284.0
2023-05-31 13:30:00,24.78,24.88,24.78,24.81,181086.0,23.2054,23.299,23.2054,23.2335,181086.0
2023-05-31 14:00:00,24.82,24.85,24.76,24.77,138324.0,23.2428,23.2709,23.1866,23.196,138324.0
2023-05-31 14:30:00,24.77,24.81,24.72,24.74,166899.0,23.196,23.2335,23.1492,23.1679,166899.0
2023-05-31 15:00:00,24.73,24.78,24.72,24.75,126583.0,23.1585,23.2054,23.1492,23.1773,126583.0
2023-05-31 15:30:00,24.74,24.81,24.73,24.76,441026.0,23.1679,23.2335,23.1585,23.1866,441026.0
2023-06-01 09:30:00,25.05,25.22,24.97,25.05,275292.0,23.4582,23.6174,23.3833,23.4582,275292.0
2023-06-01 10:00:00,25.08,25.33,25.08,25.3,127253.0,23.4863,23.7204,23.4863,23.6923,127253.0
2023-06-01 10:30:00,25.3,25.51,25.26,25.47,299970.0,23.6923,23.889,23.6549,23.8515,299970.0
2023-06-01 11:00:00,25.48,25.65,25.44,25.63,151404.0,23.8609,24.0201,23.8234,24.0013,151404.0
2023-06-01 11:30:00,25.64,25.77,25.59,25.75,83750.0,24.0107,24.1325,23.9639,24.1137,83750.0
2023-06-01 12:00:00,25.74,25.76,25.67,25.76,66161.0,24.1044,24.1231,24.0388,24.1231,66161.0
2023-06-01 12:30:00,25.76,25.87,25.73,25.8,213841.0,24.1231,24.2261,24.095,24.1605,213841.0
2023-06-01 13:00:00,25.8,25.8,25.72,25.76,230785.0,24.1605,24.1605,24.0856,24.1231,230785.0
2023-06-01 13:30:00,25.76,25.8,25.71,25.8,230914.0,24.1231,24.1605,24.0763,24.1605,230914.0
2023-06-01 14:00:00,25.8,25.83,25.77,25.82,209350.0,24.1605,24.1886,24.1325,24.1793,209350.0
2023-06-01 14:30:00,25.83,25.83,25.77,25.8,86609.0,24.1886,24.1886,24.1325,24.1605,86609.0
2023-06-01 15:00:00,25.8,25.82,25.68,25.69,160092.0,24.1605,24.1793,24.0482,24.0575,160092.0
2023-06-01 15:30:00,25.68,25.72,25.66,25.69,345788.0,24.0482,24.0856,24.0294,24.0575,345788.0
2023-06-02 09:30:00,26.54,26.56,26.25,26.37,262813.0,24.8535,24.8723,24.582,24.6943,262813.0
2023-06-02 10:00:00,26.37,26.46,26.33,26.35,207269.0,24.6943,24.7786,24.6569,24.6756,207269.0
2023-06-02 10:30:00,26.36,26.38,26.24,26.32,192292.0,24.685,24.7037,24.5726,24.6475,192292.0
2023-06-02 11:00:00,26.32,26.55,26.31,26.54,241227.0,24.6475,24.8629,24.6381,24.8535,241227.0
2023-06-02 11:30:00,26.55,26.57,26.43,26.57,119505.0,24.8629,24.8816,24.7505,24.8816,119505.0
2023-06-02 12:00:00,26.57,26.64,26.54,26.63,78988.0,24.8816,24.9472,24.8535,24.9378,78988.0
2023-06-02 12:30:00,26.64,26.73,26.6,26.69,72254.0,24.9472,25.0315,24.9097,24.994,72254.0
2023-06-02 13:00:00,26.69,26.75,26.6,26.71,58812.0,24.994,25.0502,24.9097,25.0127,58812.0
2023-06-02 13:30:00,26.71,26.73,26.66,26.68,58695.0,25.0127,25.0315,24.9659,24.9846,58695.0
2023-06-02 14:00:00,26.68,26.71,26.63,26.69,85714.0,24.9846,25.0127,24.9378,24.994,85714.0
2023-06-02 14:30:00,26.68,26.86,26.66,26.85,116418.0,24.9846,25.1532,24.9659,25.1438,116418.0
2023-06-02 15:00:00,26.86,26.92,26.79,26.8,122827.0,25.1532,25.2094,25.0876,25.097,122827.0
2023-06-02 15:30:00,26.8,26.81,26.65,26.68,223236.0,25.097,25.1064,24.9565,24.9846,223236.0
2023-06-05 09:30:00,26.96,27.0,26.6,26.64,193084.0,25.2468,25.2843,24.9097,24.9472,193084.0
2023-06-05 10:00:00,26.67,26.79,26.53,26.55,223748.0,24.9753,25.0876,24.8442,24.8629,223748.0
2023-06-05 10:30:00,26.56,26.73,26.54,26.69,153398.0,24.8723,25.0315,24.8535,24.994,153398.0
2023-06-05 11:00:00,26.69,26.77,26.57,26.64,147988.0,24.994,25.0689,24.8816,24.9472,147988.0
2023-06-05 11:30:00,26.64,26.68,26.58,26.62,77126.0,24.9472,24.9846,24.891,24.9284,77126.0
2023-06-05 12:00:00,26.63,26.76,26.62,26.72,73415.0,24.9378,25.0595,24.9284,25.0221,73415.0
2023-06-05 12:30:00,26.73,26.76,26.7,26.76,48606.0,25.0315,25.0595,25.0034,25.0595,48606.0
2023-06-05 13:00:00,26.76,26.79,26.72,26.77,71131.0,25.0595,25.0876,25.0221,25.0689,71131.0
2023-06-05 13:30:00,26.76,26.88,26.74,26.86,92519.0,25.0595,25.1719,25.0408,25.1532,92519.0
2023-06-05 14:00:00,26.86,26.9,26.81,26.87,104207.0,25.1532,25.1906,25.1064,25.1626,104207.0
2023-06-05 14:30:00,26.88,26.88,26.7,26.79,315835.0,25.1719,25.1719,25.0034,25.0876,315835.0
2023-06-05 15:00:00,26.79,26.81,26.67,26.68,99605.0,25.0876,25.1064,24.9753,24.9846,99605.0
2023-06-05 15:30:00,26.68,26.72,26.64,26.64,218922.0,24.9846,25.0221,24.9472,24.9472,218922.0
2023-06-06 09:30:00,26.33,26.69,26.28,26.6,192297.0,24.6569,24.994,24.61,24.9097,192297.0
2023-06-06 10:00:00,26.61,26.91,26.61,26.89,116267.0,24.9191,25.2,24.9191,25.1813,116267.0
2023-06-06 10:30:00,26.9,27.17,26.87,27.16,241216.0,25.1906,25.4435,25.1626,25.4341,241216.0
2023-06-06 11:00:00,27.17,27.23,27.13,27.19,191437.0,25.4435,25.4997,25.406,25.4622,191437.0
2023-06-06 11:30:00,27.2,27.3,27.17,27.19,69448.0,25.4716,25.5652,25.4435,25.4622,69448.0
2023-06-06 12:00:00,27.18,27.2,27.11,27.16,96945.0,25.4529,25.4716,25.3873,25.4341,96945.0
2023-06-06 12:30:00,27.16,27.18,27.11,27.16,65502.0,25.4341,25.4529,25.3873,25.4341,65502.0
2023-06-06 13:00:00,27.16,27.19,27.05,27.09,76671.0,25.4341,25.4622,25.3311,25.3686,76671.0
2023-06-06 13:30:00,27.09,27.09,27.02,27.06,60413.0,25.3686,25.3686,25.303,25.3405,60413.0
2023-06-06 14:00:00,27.06,27.09,27.01,27.09,77415.0,25.3405,25.3686,25.2937,25.3686,77415.0
2023-06-06 14:30:00,27.09,27.13,27.08,27.1,73221.0,25.3686,25.406,25.3592,25.3779,73221.0
2023-06-06 15:00:00,27.1,27.19,27.09,27.18,138219.0,25.3779,25.4622,25.3686,25.4529,138219.0
2023-06-06 15:30:00,27.18,27.24,27.14,27.23,269505.0,25.4529,25.509,25.4154,25.4997,269505.0
2023-06-07 09:30:00,27.28,27.45,27.18,27.44,194606.0,25.5465,25.7057,25.4529,25.6963,194606.0
2023-06-07 10:00:00,27.43,27.56,27.4,27.46,146373.0,25.687,25.8087,25.6589,25.7151,146373.0
2023-06-07 10:30:00,27.46,27.52,27.38,27.49,152750.0,25.7151,25.7713,25.6401,25.7432,152750.0
2023-06-07 11:00:00,27.5,27.53,27.43,27.51,95789.0,25.7525,25.7806,25.687,25.7619,95789.0
2023-06-07 11:30:00,27.52,27.61,27.49,27.59,121652.0,25.7713,25.8555,25.7432,25.8368,121652.0
2023-06-07 12:00:00,27.58,27.61,27.55,27.57,24074.0,25.8274,25.8555,25.7993,25.8181,24074.0
2023-06-07 12:30:00,27.57,27.6,27.52,27.55,61459.0,25.8181,25.8462,25.7713,25.7993,61459.0
2023-06-07 13:00:00,27.55,27.59,27.48,27.49,57658.0,25.7993,25.8368,25.7338,25.7432,57658.0
2023-06-07 13:30:00,27.48,27.58,27.47,27.58,104543.0,25.7338,25.8274,25.7244,25.8274,104543.0
2023-06-07 14:00:00,27.58,27.63,27.57,27.62,65359.0,25.8274,25.8743,25.8181,25.8649,65359.0
2023-06-07 14:30:00,27.62,27.63,27.58,27.59,63735.0,25.8649,25.8743,25.8274,25.8368,63735.0
2023-06-07 15:00:00,27.6,27.7,27.59,27.66,236704.0,25.8462,25.9398,25.8368,25.9024,236704.0
2023-06-07 15:30:00,27.66,27.75,27.59,27.73,731829.0,25.9024,25.9866,25.8368,25.9679,731829.0
2023-06-08 09:30:00,27.86,27.92,27.64,27.71,204398.0,26.0896,26.1458,25.8836,25.9492,204398.0
2023-06-08 10:00:00,27.71,27.9,27.71,27.88,100179.0,25.9492,26.1271,25.9492,26.1084,100179.0
2023-06-08 10:30:00,27.88,27.89,27.76,27.8,154260.0,26.1084,26.1177,25.996,26.0335,154260.0
2023-06-08 11:00:00,27.81,27.84,27.72,27.81,116546.0,26.0428,26.0709,25.9585,26.0428,116546.0
2023-06-08 11:30:00,27.82,27.84,27.47,27.49,172700.0,26.0522,26.0709,25.7244,25.7432,172700.0
2023-06-08 12:00:00,27.49,27.77,27.48,27.73,109448.0,25.7432,26.0054,25.7338,25.9679,109448.0
2023-06-08 12:30:00,27.72,27.78,27.66,27.75,50261.0,25.9585,26.0147,25.9024,25.9866,50261.0
2023-06-08 13:00:00,27.75,27.85,27.73,27.79,34212.0,25.9866,26.0803,25.9679,26.0241,34212.0
2023-06-08 13:30:00,27.78,27.82,27.75,27.81,51192.0,26.0147,26.0522,25.9866,26.0428,51192.0
2023-06-08 14:00:00,27.82,27.83,27.76,27.83,63687.0,26.0522,26.0616,25.996,26.0616,63687.0
2023-06-08 14:30:00,27.83,27.88,27.81,27.85,52754.0,26.0616,26.1084,26.0428,26.0803,52754.0
2023-06-08 15:00:00,27.85,27.85,27.81,27.84,43003.0,26.0803,26.0803,26.0428,26.0709,43003.0
2023-06-08 15:30:00,27.83,27.84,27.75,27.77,287309.0,26.0616,26.0709,25.9866,26.0054,287309.0
2023-06-09 09:30:00,27.88,27.89,27.5,27.58,483488.0,26.1084,26.1177,25.7525,25.8274,483488.0
2023-06-09 10:00:00,27.59,27.77,27.59,27.76,622333.0,25.8368,26.0054,25.8368,25.996,622333.0
2023-06-09 10:30:00,27.76,27.81,27.68,27.75,316903.0,25.996,26.0428,25.9211,25.9866,316903.0
2023-06-09 11:00:00,27.75,27.76,27.51,27.54,254484.0,25.9866,25.996,25.7619,25.79,254484.0
2023-06-09 11:30:00,27.54,27.65,27.47,27.6,224737.0,25.79,25.893,25.7244,25.8462,224737.0
2023-06-09 12:00:00,27.6,27.64,27.55,27.63,58446.0,25.8462,25.8836,25.7993,25.8743,58446.0
2023-06-09 12:30:00,27.63,27.65,27.6,27.64,41726.0,25.8743,25.893,25.8462,25.8836,41726.0
2023-06-09 13:00:00,27.64,27.64,27.53,27.61,147443.0,25.8836,25.8836,25.7806,25.8555,147443.0
2023-06-09 13:30:00,27.61,27.61,27.52,27.57,112850.0,25.8555,25.8555,25.7713,25.8181,112850.0
2023-06-09 14:00:00,27.57,27.59,27.52,27.54,69283.0,25.8181,25.8368,25.7713,25.79,69283.0
2023-06-09 14:30:00,27.54,27.6,27.53,27.55,96913.0,25.79,25.8462,25.7806,25.7993,96913.0
2023-06-09 15:00:00,27.55,27.58,27.52,27.55,79414.0,25.7993,25.8274,25.7713,25.7993,79414.0
2023-06-09 15:30:00,27.55,27.66,27.5,27.61,332515.0,25.7993,25.9024,25.7525,25.8555,332515.0
2023-06-12 09:30:00,27.42,27.58,27.33,27.54,200167.0,25.6776,25.8274,25.5933,25.79,200167.0
2023-06-12 10:00:00,27.55,27.57,27.38,27.41,172074.0,25.7993,25.8181,25.6401,25.6682,172074.0
2023-06-12 10:30:00,27.4,27.47,27.31,27.46,104921.0,25.6589,25.7244,25.5746,25.7151,104921.0
2023-06-12 11:00:00,27.46,27.56,27.42,27.43,44290.0,25.7151,25.8087,25.6776,25.687,44290.0
2023-06-12 11:30:00,27.43,27.45,27.36,27.42,76086.0,25.687,25.7057,25.6214,25.6776,76086.0
2023-06-12 12:00:00,27.42,27.46,27.4,27.45,29952.0,25.6776,25.7151,25.6589,25.7057,29952.0
2023-06-12 12:30:00,27.45,27.45,27.34,27.41,33816.0,25.7057,25.7057,25.6027,25.6682,33816.0
2023-06-12 13:00:00,27.41,27.44,27.38,27.39,39234.0,25.6682,25.6963,25.6401,25.6495,39234.0
2023-06-12 13:30:00,27.39,27.44,27.37,27.42,34269.0,25.6495,25.6963,25.6308,25.6776,34269.0
2023-06-12 14:00:00,27.42,27.44,27.37,27.38,64918.0,25.6776,25.6963,25.6308,25.6401,64918.0
2023-06-12 14:30:00,27.38,27.4,27.32,27.34,55085.0,25.6401,25.6589,25.584,25.6027,55085.0
2023-06-12 15:00:00,27.34,27.41,27.33,27.39,61428.0,25.6027,25.6682,25.5933,25.6495,61428.0
2023-06-12 15:30:00,27.39,27.43,27.31,27.31,222181.0,25.6495,25.687,25.5746,25.5746,222181.0
2023-06-13 09:30:00,28.0,28.29,27.99,28.24,273195.0,26.2207,26.4923,26.2114,26.4455,273195.0
2023-06-13 10:00:00,28.24,28.37,28.21,28.37,185823.0,26.4455,26.5672,26.4174,26.5672,185823.0
2023-06-13 10:30:00,28.37,28.38,28.23,28.3,88963.0,26.5672,26.5766,26.4361,26.5017,88963.0
2023-06-13 11:00:00,28.29,28.32,28.22,28.3,129591.0,26.4923,26.5204,26.4268,26.5017,129591.0
2023-06-13 11:30:00,28.31,28.31,28.17,28.18,154213.0,26.5111,26.5111,26.3799,26.3893,154213.0
2023-06-13 12:00:00,28.17,28.22,28.13,28.17,62855.0,26.3799,26.4268,26.3425,26.3799,62855.0
2023-06-13 12:30:00,28.17,28.27,28.15,28.27,46206.0,26.3799,26.4736,26.3612,26.4736,46206.0
2023-06-13 13:00:00,28.27,28.28,28.19,28.26,135930.0,26.4736,26.483,26.3987,26.4642,135930.0
2023-06-13 13:30:00,28.26,28.26,28.16,28.2,56375.0,26.4642,26.4642,26.3706,26.408,56375.0
2023-06-13 14:00:00,28.21,28.25,28.17,28.17,76061.0,26.4174,26.4549,26.3799,26.3799,76061.0
2023-06-13 14:30:00,28.17,28.19,28.13,28.16,110891.0,26.3799,26.3987,26.3425,26.3706,110891.0
2023-06-13 15:00:00,28.16,28.22,28.15,28.2,150928.0,26.3706,26.4268,26.3612,26.408,150928.0
2023-06-13 15:30:00,28.19,28.2,28.07,28.09,304727.0,26.3987,26.408,26.2863,26.305,304727.0
2023-06-14 09:30:00,28.44,28.48,28.22,28.25,195562.0,26.6328,26.6702,26.4268,26.4549,195562.0
2023-06-14 10:00:00,28.24,28.25,28.12,28.17,90255.0,26.4455,26.4549,26.3331,26.3799,90255.0
2023-06-14 10:30:00,28.16,28.23,28.11,28.21,118799.0,26.3706,26.4361,26.3238,26.4174,118799.0
2023-06-14 11:00:00,28.21,28.25,28.16,28.17,115187.0,26.4174,26.4549,26.3706,26.3799,115187.0
2023-06-14 11:30:00,28.16,28.16,28.0,28.02,103026.0,26.3706,26.3706,26.2207,26.2395,103026.0
2023-06-14 12:00:00,28.02,28.08,27.96,28.03,32026.0,26.2395,26.2957,26.1833,26.2488,32026.0
2023-06-14 12:30:00,28.03,28.06,28.0,28.03,43083.0,26.2488,26.2769,26.2207,26.2488,43083.0
2023-06-14 13:00:00,28.04,28.06,27.97,27.99,40674.0,26.2582,26.2769,26.1927,26.2114,40674.0
2023-06-14 13:30:00,27.98,28.04,27.97,28.0,44935.0,26.202,26.2582,26.1927,26.2207,44935.0
2023-06-14 14:00:00,27.98,27.98,27.77,27.81,102496.0,26.202,26.202,26.0054,26.0428,102496.0
2023-06-14 14:30:00,27.8,28.02,27.79,27.98,114916.0,26.0335,26.2395,26.0241,26.202,114916.0
2023-06-14 15:00:00,27.99,28.01,27.88,27.94,165406.0,26.2114,26.2301,26.1084,26.1646,165406.0
2023-06-14 15:30:00,27.94,27.97,27.79,27.89,224827.0,26.1646,26.1927,26.0241,26.1177,224827.0
2023-06-15 09:30:00,28.15,28.4,28.1,28.29,187067.0,26.3612,26.5953,26.3144,26.4923,187067.0
2023-06-15 10:00:00,28.29,28.34,28.23,28.28,185215.0,26.4923,26.5391,26.4361,26.483,185215.0
2023-06-15 10:30:00,28.29,28.33,28.25,28.3,50941.0,26.4923,26.5298,26.4549,26.5017,50941.0
2023-06-15 11:00:00,28.3,28.52,28.29,28.51,131331.0,26.5017,26.7077,26.4923,26.6983,131331.0
2023-06-15 11:30:00,28.52,28.57,28.44,28.46,44380.0,26.7077,26.7545,26.6328,26.6515,44380.0
2023-06-15 12:00:00,28.46,28.49,28.42,28.49,29728.0,26.6515,26.6796,26.6141,26.6796,29728.0
2023-06-15 12:30:00,28.49,28.5,28.42,28.46,27862.0,26.6796,26.689,26.6141,26.6515,27862.0
2023-06-15 13:00:00,28.45,28.46,28.39,28.42,48000.0,26.6422,26.6515,26.586,26.6141,48000.0
2023-06-15 13:30:00,28.42,28.48,28.41,28.42,58882.0,26.6141,26.6702,26.6047,26.6141,58882.0
2023-06-15 14:00:00,28.43,28.56,28.4,28.52,139656.0,26.6234,26.7452,26.5953,26.7077,139656.0
2023-06-15 14:30:00,28.51,28.58,28.49,28.57,78301.0,26.6983,26.7639,26.6796,26.7545,78301.0
2023-06-15 15:00:00,28.57,28.63,28.53,28.55,103016.0,26.7545,26.8107,26.7171,26.7358,103016.0
2023-06-15 15:30:00,28.55,28.57,28.44,28.5,352854.0,26.7358,26.7545,26.6328,26.689,352854.0
2023-06-16 09:30:00,28.5,28.53,28.3,28.32,118506.0,26.689,26.7171,26.5017,26.5204,118506.0
2023-06-16 10:00:00,28.33,28.47,28.32,28.43,106105.0,26.5298,26.6609,26.5204,26.6234,106105.0
2023-06-16 10:30:00,28.42,28.46,28.31,28.38,55310.0,26.6141,26.6515,26.5111,26.5766,55310.0
2023-06-16 11:00:00,28.37,28.46,28.36,28.4,209635.0,26.5672,26.6515,26.5579,26.5953,209635.0
2023-06-16 11:30:00,28.41,28.43,28.18,28.25,280609.0,26.6047,26.6234,26.3893,26.4549,280609.0
2023-06-16 12:00:00,28.26,28.37,28.21,28.34,39903.0,26.4642,26.5672,26.4174,26.5391,39903.0
2023-06-16 12:30:00,28.35,28.37,28.32,28.36,52205.0,26.5485,26.5672,26.5204,26.5579,52205.0
2023-06-16 13:00:00,28.36,28.38,28.32,28.33,52546.0,26.5579,26.5766,26.5204,26.5298,52546.0
2023-06-16 13:30:00,28.32,28.32,28.23,28.3,88266.0,26.5204,26.5204,26.4361,26.5017,88266.0
2023-06-16 14:00:00,28.29,28.3,28.23,28.28,119607.0,26.4923,26.5017,26.4361,26.483,119607.0
2023-06-16 14:30:00,28.28,28.28,28.21,28.24,96249.0,26.483,26.483,26.4174,26.4455,96249.0
2023-06-16 15:00:00,28.24,28.25,28.12,28.18,114440.0,26.4455,26.4549,26.3331,26.3893,114440.0
2023-06-16 15:30:00,28.17,28.26,28.16,28.26,481606.0,26.3799,26.4642,26.3706,26.4642,481606.0
2023-06-20 09:30:00,27.69,27.72,27.32,27.5,158224.0,25.9304,25.9585,25.584,25.7525,158224.0
2023-06-20 10:00:00,27.5,27.56,27.35,27.38,134787.0,25.7525,25.8087,25.6121,25.6401,134787.0
2023-06-20 10:30:00,27.38,27.45,27.34,27.45,84907.0,25.6401,25.7057,25.6027,25.7057,84907.0
2023-06-20 11:00:00,27.44,27.49,27.35,27.37,180432.0,25.6963,25.7432,25.6121,25.6308,180432.0
2023-06-20 11:30:00,27.37,27.42,27.32,27.39,142988.0,25.6308,25.6776,25.584,25.6495,142988.0
2023-06-20 12:00:00,27.39,27.48,27.38,27.47,80864.0,25.6495,25.7338,25.6401,25.7244,80864.0
2023-06-20 12:30:00,27.46,27.53,27.43,27.53,109169.0,25.7151,25.7806,25.687,25.7806,109169.0
2023-06-20 13:00:00,27.52,27.58,27.49,27.58,126771.0,25.7713,25.8274,25.7432,25.8274,126771.0
2023-06-20 13:30:00,27.58,27.63,27.57,27.59,123741.0,25.8274,25.8743,25.8181,25.8368,123741.0
2023-06-20 14:00:00,27.58,27.6,27.53,27.58,65173.0,25.8274,25.8462,25.7806,25.8274,65173.0
2023-06-20 14:30:00,27.58,27.66,27.56,27.63,75679.0,25.8274,25.9024,25.8087,25.8743,75679.0
2023-06-20 15:00:00,27.63,27.72,27.62,27.71,167831.0,25.8743,25.9585,25.8649,25.9492,167831.0
2023-06-20 15:30:00,27.71,27.78,27.7,27.7,373557.0,25.9492,26.0147,25.9398,25.9398,373557.0
2023-06-21 09:30:00,27.65,27.98,27.6,27.96,212394.0,25.893,26.202,25.8462,26.1833,212394.0
2023-06-21 10:00:00,28.01,28.39,27.99,28.39,241943.0,26.2301,26.586,26.2114,26.586,241943.0
2023-06-21 10:30:00,28.39,28.41,28.25,28.32,63697.0,26.586,26.6047,26.4549,26.5204,63697.0
2023-06-21 11:00:00,28.33,28.35,28.22,28.35,101524.0,26.5298,26.5485,26.4268,26.5485,101524.0
2023-06-21 11:30:00,28.35,28.44,28.3,28.38,77420.0,26.5485,26.6328,26.5017,26.5766,77420.0
2023-06-21 12:00:00,28.38,28.39,28.27,28.36,34952.0,26.5766,26.586,26.4736,26.5579,34952.0
2023-06-21 12:30:00,28.36,28.38,28.31,28.31,40604.0,26.5579,26.5766,26.5111,26.5111,40604.0
2023-06-21 13:00:00,28.31,28.35,28.28,28.31,38523.0,26.5111,26.5485,26.483,26.5111,38523.0
2023-06-21 13:30:00,28.31,28.32,28.27,28.29,24556.0,26.5111,26.5204,26.4736,26.4923,24556.0
2023-06-21 14:00:00,28.3,28.35,28.28,28.34,31015.0,26.5017,26.5485,26.483,26.5391,31015.0
2023-06-21 14:30:00,28.35,28.36,28.29,28.3,36084.0,26.5485,26.5579,26.4923,26.5017,36084.0
2023-06-21 15:00:00,28.29,28.31,28.25,28.29,43706.0,26.4923,26.5111,26.4549,26.4923,43706.0
2023-06-21 15:30:00,28.28,28.29,28.21,28.24,194793.0,26.483,26.4923,26.4174,26.4455,194793.0
2023-06-22 09:30:00,28.09,28.1,27.9,28.04,210135.0,26.305,26.3144,26.1271,26.2582,210135.0
2023-06-22 10:00:00,28.04,28.07,27.93,28.04,209375.0,26.2582,26.2863,26.1552,26.2582,209375.0
2023-06-22 10:30:00,28.04,28.07,27.99,28.02,119508.0,26.2582,26.2863,26.2114,26.2395,119508.0
2023-06-22 11:00:00,28.02,28.06,27.89,27.93,102440.0,26.2395,26.2769,26.1177,26.1552,102440.0
2023-06-22 11:30:00,27.93,28.02,27.87,27.99,65019.0,26.1552,26.2395,26.099,26.2114,65019.0
2023-06-22 12:00:00,28.0,28.03,27.98,28.01,42844.0,26.2207,26.2488,26.202,26.2301,42844.0
2023-06-22 12:30:00,28.0,28.03,27.93,27.94,147954.0,26.2207,26.2488,26.1552,26.1646,147954.0
2023-06-22 13:00:00,27.93,27.97,27.87,27.93,74771.0,26.1552,26.1927,26.099,26.1552,74771.0
2023-06-22 13:30:00,27.94,27.99,27.91,27.96,84675.0,26.1646,26.2114,26.1365,26.1833,84675.0
2023-06-22 14:00:00,27.96,28.01,27.92,28.01,35141.0,26.1833,26.2301,26.1458,26.2301,35141.0
2023-06-22 14:30:00,28.0,28.04,27.98,28.04,69671.0,26.2207,26.2582,26.202,26.2582,69671.0
2023-06-22 15:00:00,28.04,28.06,28.0,28.01,93884.0,26.2582,26.2769,26.2207,26.2301,93884.0
2023-06-22 15:30:00,28.0,28.07,27.99,28.05,315882.0,26.2207,26.2863,26.2114,26.2676,315882.0
2023-06-23 09:30:00,27.69,27.91,27.6,27.86,218613.0,25.9304,26.1365,25.8462,26.0896,218613.0
2023-06-23 10:00:00,27.87,27.98,27.84,27.96,166329.0,26.099,26.202,26.0709,26.1833,166329.0
2023-06-23 10:30:00,27.96,28.04,27.95,28.01,121917.0,26.1833,26.2582,26.1739,26.2301,121917.0
2023-06-23 11:00:00,28.0,28.02,27.86,27.91,93263.0,26.2207,26.2395,26.0896,26.1365,93263.0
2023-06-23 11:30:00,27.92,28.01,27.91,27.98,52656.0,26.1458,26.2301,26.1365,26.202,52656.0
2023-06-23 12:00:00,27.99,27.99,27.91,27.95,40998.0,26.2114,26.2114,26.1365,26.1739,40998.0
2023-06-23 12:30:00,27.95,27.97,27.91,27.92,37321.0,26.1739,26.1927,26.1365,26.1458,37321.0
2023-06-23 13:00:00,27.92,27.99,27.89,27.97,36011.0,26.1458,26.2114,26.1177,26.1927,36011.0
2023-06-23 13:30:00,27.97,28.0,27.97,28.0,27792.0,26.1927,26.2207,26.1927,26.2207,27792.0
2023-06-23 14:00:00,28.0,28.06,27.98,28.05,51129.0,26.2207,26.2769,26.202,26.2676,51129.0
2023-06-23 14:30:00,28.05,28.05,27.92,27.93,38608.0,26.2676,26.2676,26.1458,26.1552,38608.0
2023-06-23 15:00:00,27.92,27.99,27.89,27.97,87961.0,26.1458,26.2114,26.1177,26.1927,87961.0
2023-06-23 15:30:00,27.97,28.05,27.94,28.05,329113.0,26.1927,26.2676,26.1646,26.2676,329113.0
2023-06-26 09:30:00,27.93,28.46,27.93,28.4,155446.0,26.1552,26.6515,26.1552,26.5953,155446.0
2023-06-26 10:00:00,28.4,28.43,28.28,28.32,226937.0,26.5953,26.6234,26.483,26.5204,226937.0
2023-06-26 10:30:00,28.32,28.36,28.29,28.35,139739.0,26.5204,26.5579,26.4923,26.5485,139739.0
2023-06-26 11:00:00,28.34,28.4,28.31,28.38,99771.0,26.5391,26.5953,26.5111,26.5766,99771.0
2023-06-26 11:30:00,28.38,28.49,28.32,28.48,79868.0,26.5766,26.6796,26.5204,26.6702,79868.0
2023-06-26 12:00:00,28.48,28.49,28.4,28.44,50068.0,26.6702,26.6796,26.5953,26.6328,50068.0
2023-06-26 12:30:00,28.43,28.43,28.33,28.42,134234.0,26.6234,26.6234,26.5298,26.6141,134234.0
2023-06-26 13:00:00,28.42,28.52,28.41,28.52,89052.0,26.6141,26.7077,26.6047,26.7077,89052.0
2023-06-26 13:30:00,28.52,28.57,28.49,28.55,45852.0,26.7077,26.7545,26.6796,26.7358,45852.0
2023-06-26 14:00:00,28.54,28.56,28.49,28.51,57363.0,26.7264,26.7452,26.6796,26.6983,57363.0
2023-06-26 14:30:00,28.52,28.57,28.51,28.55,45269.0,26.7077,26.7545,26.6983,26.7358,45269.0
2023-06-26 15:00:00,28.55,28.56,28.5,28.55,65918.0,26.7358,26.7452,26.689,26.7358,65918.0
2023-06-26 15:30:00,28.55,28.55,28.37,28.39,191737.0,26.7358,26.7358,26.5672,26.586,191737.0
2023-06-27 09:30:00,28.13,28.23,27.92,27.99,257309.0,26.3425,26.4361,26.1458,26.2114,257309.0
2023-06-27 10:00:00,27.99,28.36,27.97,28.33,115466.0,26.2114,26.5579,26.1927,26.5298,115466.0
2023-06-27 10:30:00,28.34,28.48,28.34,28.45,161231.0,26.5391,26.6702,26.5391,26.6422,161231.0
2023-06-27 11:00:00,28.45,28.49,28.37,28.42,177761.0,26.6422,26.6796,26.5672,26.6141,177761.0
2023-06-27 11:30:00,28.43,28.49,28.32,28.34,101272.0,26.6234,26.6796,26.5204,26.5391,101272.0
2023-06-27 12:00:00,28.34,28.44,28.33,28.41,73374.0,26.5391,26.6328,26.5298,26.6047,73374.0
2023-06-27 12:30:00,28.4,28.5,28.35,28.36,100761.0,26.5953,26.689,26.5485,26.5579,100761.0
2023-06-27 13:00:00,28.38,28.41,28.33,28.39,45707.0,26.5766,26.6047,26.5298,26.586,45707.0
2023-06-27 13:30:00,28.41,28.43,28.38,28.43,35630.0,26.6047,26.6234,26.5766,26.6234,35630.0
2023-06-27 14:00:00,28.42,28.44,28.39,28.43,45203.0,26.6141,26.6328,26.586,26.6234,45203.0
2023-06-27 14:30:00,28.43,28.45,28.4,28.44,71739.0,26.6234,26.6422,26.5953,26.6328,71739.0
2023-06-27 15:00:00,28.44,28.52,28.42,28.52,65160.0,26.6328,26.7077,26.6141,26.7077,65160.0
2023-06-27 15:30:00,28.51,28.53,28.44,28.44,214548.0,26.6983,26.7171,26.6328,26.6328,214548.0
2023-06-28 09:30:00,28.14,28.19,27.92,28.07,176522.0,26.3519,26.3987,26.1458,26.2863,176522.0
2023-06-28 10:00:00,28.08,28.21,28.02,28.12,174385.0,26.2957,26.4174,26.2395,26.3331,174385.0
2023-06-28 10:30:00,28.11,28.26,28.1,28.17,196608.0,26.3238,26.4642,26.3144,26.3799,196608.0
2023-06-28 11:00:00,28.17,28.46,28.17,28.43,202932.0,26.3799,26.6515,26.3799,26.6234,202932.0
2023-06-28 11:30:00,28.43,28.47,28.38,28.43,163148.0,26.6234,26.6609,26.5766,26.6234,163148.0
2023-06-28 12:00:00,28.44,28.5,28.41,28.48,38258.0,26.6328,26.689,26.6047,26.6702,38258.0
2023-06-28 12:30:00,28.49,28.54,28.45,28.51,111207.0,26.6796,26.7264,26.6422,26.6983,111207.0
2023-06-28 13:00:00,28.51,28.55,28.47,28.55,47351.0,26.6983,26.7358,26.6609,26.7358,47351.0
2023-06-28 13:30:00,28.55,28.56,28.46,28.51,42807.0,26.7358,26.7452,26.6515,26.6983,42807.0
2023-06-28 14:00:00,28.51,28.56,28.5,28.54,51094.0,26.6983,26.7452,26.689,26.7264,51094.0
2023-06-28 14:30:00,28.54,28.55,28.5,28.53,44337.0,26.7264,26.7358,26.689,26.7171,44337.0
2023-06-28 15:00:00,28.53,28.57,28.5,28.55,77095.0,26.7171,26.7545,26.689,26.7358,77095.0
2023-06-28 15:30:00,28.55,28.58,28.48,28.52,294586.0,26.7358,26.7639,26.6702,26.7077,294586.0
2023-06-29 09:30:00,29.39,29.55,29.32,29.45,285991.0,27.5224,27.6723,27.4569,27.5786,285991.0
2023-06-29 10:00:00,29.46,29.63,29.44,29.6,139576.0,27.588,27.7472,27.5692,27.7191,139576.0
2023-06-29 10:30:00,29.6,29.63,29.31,29.32,77102.0,27.7191,27.7472,27.4475,27.4569,77102.0
2023-06-29 11:00:00,29.32,29.37,29.15,29.19,107941.0,27.4569,27.5037,27.2977,27.3351,107941.0
2023-06-29 11:30:00,29.19,29.21,29.11,29.16,105318.0,27.3351,27.3539,27.2602,27.307,105318.0
2023-06-29 12:00:00,29.17,29.21,29.15,29.17,50595.0,27.3164,27.3539,27.2977,27.3164,50595.0
2023-06-29 12:30:00,29.16,29.24,29.16,29.21,49712.0,27.307,27.382,27.307,27.3539,49712.0
2023-06-29 13:00:00,29.21,29.27,29.17,29.25,55147.0,27.3539,27.41,27.3164,27.3913,55147.0
2023-06-29 13:30:00,29.26,29.3,29.25,29.26,51722.0,27.4007,27.4381,27.3913,27.4007,51722.0
2023-06-29 14:00:00,29.26,29.32,29.21,29.3,84331.0,27.4007,27.4569,27.3539,27.4381,84331.0
2023-06-29 14:30:00,29.3,29.3,29.24,29.3,51028.0,27.4381,27.4381,27.382,27.4381,51028.0
2023-06-29 15:00:00,29.3,29.37,29.29,29.37,89049.0,27.4381,27.5037,27.4288,27.5037,89049.0
2023-06-29 15:30:00,29.37,29.41,29.33,29.39,274681.0,27.5037,27.5412,27.4662,27.5224,274681.0
2023-06-30 09:30:00,29.99,30.0,29.76,29.95,333522.0,28.0843,28.0937,27.8689,28.0468,333522.0
2023-06-30 10:00:00,29.95,30.15,29.95,30.14,212724.0,28.0468,28.2341,28.0468,28.2248,212724.0
2023-06-30 10:30:00,30.14,30.17,29.88,29.92,145017.0,28.2248,28.2529,27.9813,28.0187,145017.0
2023-06-30 11:00:00,29.93,29.98,29.9,29.95,168560.0,28.0281,28.0749,28.0,28.0468,168560.0
2023-06-30 11:30:00,29.96,30.1,29.94,30.09,78062.0,28.0562,28.1873,28.0375,28.1779,78062.0
2023-06-30 12:00:00,30.09,30.12,29.96,29.98,115911.0,28.1779,28.206,28.0562,28.0749,115911.0
2023-06-30 12:30:00,29.98,30.04,29.94,29.97,100184.0,28.0749,28.1311,28.0375,28.0656,100184.0
2023-06-30 13:00:00,29.96,30.04,29.95,30.0,67827.0,28.0562,28.1311,28.0468,28.0937,67827.0
2023-06-30 13:30:00,29.99,30.03,29.96,30.03,40740.0,28.0843,28.1218,28.0562,28.1218,40740.0
2023-06-30 14:00:00,30.02,30.06,29.99,30.02,63301.0,28.1124,28.1498,28.0843,28.1124,63301.0
2023-06-30 14:30:00,30.02,30.09,30.01,30.02,65512.0,28.1124,28.1779,28.103,28.1124,65512.0
2023-06-30 15:00:00,30.02,30.08,30.01,30.07,127073.0,28.1124,28.1686,28.103,28.1592,127073.0
2023-06-30 15:30:00,30.07,30.09,29.94,29.94,339440.0,28.1592,28.1779,28.0375,28.0375,339440.0
2023-07-03 09:30:00,30.09,30.28,29.88,29.93,230861.0,28.1779,28.3559,27.9813,28.0281,230861.0
2023-07-03 10:00:00,29.95,30.02,29.91,30.0,111049.0,28.0468,28.1124,28.0094,28.0937,111049.0
2023-07-03 10:30:00,30.0,30.06,29.95,30.04,39760.0,28.0937,28.1498,28.0468,28.1311,39760.0
2023-07-03 11:00:00,30.05,30.08,29.96,30.0,67867.0,28.1405,28.1686,28.0562,28.0937,67867.0
2023-07-03 11:30:00,30.0,30.05,29.91,29.93,186540.0,28.0937,28.1405,28.0094,28.0281,186540.0
2023-07-03 12:00:00,29.93,29.96,29.89,29.89,64647.0,28.0281,28.0562,27.9906,27.9906,64647.0
2023-07-03 12:30:00,29.9,29.92,29.83,29.83,281636.0,28.0,28.0187,27.9345,27.9345,281636.0
2023-07-05 09:30:00,29.95,29.97,29.58,29.67,194284.0,28.0468,28.0656,27.7003,27.7846,194284.0
2023-07-05 10:00:00,29.67,29.83,29.65,29.73,84031.0,27.7846,27.9345,27.7659,27.8408,84031.0
2023-07-05 10:30:00,29.73,29.77,29.59,29.66,45810.0,27.8408,27.8783,27.7097,27.7753,45810.0
2023-07-05 11:00:00,29.66,29.77,29.54,29.74,233725.0,27.7753,27.8783,27.6629,27.8502,233725.0
2023-07-05 11:30:00,29.74,29.79,29.73,29.77,99159.0,27.8502,27.897,27.8408,27.8783,99159.0
2023-07-05 12:00:00,29.76,29.78,29.7,29.71,100424.0,27.8689,27.8876,27.8127,27.8221,100424.0
2023-07-05 12:30:00,29.71,29.78,29.71,29.75,33286.0,27.8221,27.8876,27.8221,27.8595,33286.0
2023-07-05 13:00:00,29.75,29.77,29.73,29.75,55242.0,27.8595,27.8783,27.8408,27.8595,55242.0
2023-07-05 13:30:00,29.75,29.8,29.75,29.8,26899.0,27.8595,27.9064,27.8595,27.9064,26899.0
2023-07-05 14:00:00,29.8,29.81,29.68,29.69,71467.0,27.9064,27.9157,27.794,27.8034,71467.0
2023-07-05 14:30:00,29.7,29.74,29.69,29.74,52901.0,27.8127,27.8502,27.8034,27.8502,52901.0
2023-07-05 15:00:00,29.74,29.75,29.69,29.71,58367.0,27.8502,27.8595,27.8034,27.8221,58367.0
2023-07-05 15:30:00,29.7,29.74,29.68,29.71,254116.0,27.8127,27.8502,27.794,27.8221,254116.0
2023-07-06 09:30:00,29.49,29.62,29.07,29.08,255132.0,27.6161,27.7378,27.2228,27.2321,255132.0
2023-07-06 10:00:00,29.08,29.16,28.94,28.95,139404.0,27.2321,27.307,27.101,27.1104,139404.0
2023-07-06 10:30:00,28.93,29.01,28.91,28.98,85882.0,27.0917,27.1666,27.0729,27.1385,85882.0
2023-07-06 11:00:00,28.99,29.04,28.81,28.83,192937.0,27.1478,27.1947,26.9793,26.998,192937.0
2023-07-06 11:30:00,28.82,28.89,28.78,28.83,77618.0,26.9886,27.0542,26.9512,26.998,77618.0
2023-07-06 12:00:00,28.83,28.86,28.73,28.75,68695.0,26.998,27.0261,26.9044,26.9231,68695.0
2023-07-06 12:30:00,28.75,28.91,28.74,28.91,85909.0,26.9231,27.0729,26.9137,27.0729,85909.0
2023-07-06 13:00:00,28.91,29.0,28.91,28.98,49408.0,27.0729,27.1572,27.0729,27.1385,49408.0
2023-07-06 13:30:00,28.98,29.08,28.98,29.04,109368.0,27.1385,27.2321,27.1385,27.1947,109368.0
2023-07-06 14:00:00,29.04,29.07,29.0,29.04,61587.0,27.1947,27.2228,27.1572,27.1947,61587.0
2023-07-06 14:30:00,29.05,29.15,29.05,29.13,42382.0,27.204,27.2977,27.204,27.2789,42382.0
2023-07-06 15:00:00,29.13,29.13,29.07,29.1,48791.0,27.2789,27.2789,27.2228,27.2508,48791.0
2023-07-06 15:30:00,29.1,29.18,29.07,29.18,241322.0,27.2508,27.3258,27.2228,27.3258,241322.0
2023-07-07 09:30:00,29.3,29.67,29.28,29.62,152425.0,27.4381,27.7846,27.4194,27.7378,152425.0
2023-07-07 10:00:00,29.62,29.7,29.6,29.68,106572.0,27.7378,27.8127,27.7191,27.794,106572.0
2023-07-07 10:30:00,29.67,29.75,29.64,29.7,93081.0,27.7846,27.8595,27.7565,27.8127,93081.0
2023-07-07 11:00:00,29.7,29.82,29.7,29.82,271706.0,27.8127,27.9251,27.8127,27.9251,271706.0
2023-07-07 11:30:00,29.82,30.04,29.82,30.04,325820.0,27.9251,28.1311,27.9251,28.1311,325820.0
2023-07-07 12:00:00,30.04,30.06,29.96,30.02,74136.0,28.1311,28.1498,28.0562,28.1124,74136.0
2023-07-07 12:30:00,30.03,30.34,30.01,30.34,162964.0,28.1218,28.4121,28.103,28.4121,162964.0
2023-07-07 13:00:00,30.33,30.43,30.29,30.43,217770.0,28.4027,28.4963,28.3652,28.4963,217770.0
2023-07-07 13:30:00,30.42,30.47,30.27,30.3,242579.0,28.487,28.5338,28.3465,28.3746,242579.0
2023-07-07 14:00:00,30.3,30.31,30.19,30.24,177769.0,28.3746,28.384,28.2716,28.3184,177769.0
2023-07-07 14:30:00,30.25,30.27,30.15,30.19,139565.0,28.3278,28.3465,28.2341,28.2716,139565.0
2023-07-07 15:00:00,30.19,30.23,30.15,30.21,136962.0,28.2716,28.309,28.2341,28.2903,136962.0
2023-07-07 15:30:00,30.21,30.23,30.11,30.17,429429.0,28.2903,28.309,28.1967,28.2529,429429.0
2023-07-10 09:30:00,30.12,30.26,30.05,30.19,146308.0,28.206,28.3371,28.1405,28.2716,146308.0
2023-07-10 10:00:00,30.17,30.26,29.99,30.0,103825.0,28.2529,28.3371,28.0843,28.0937,103825.0
2023-07-10 10:30:00,30.01,30.14,29.92,30.05,97221.0,28.103,28.2248,28.0187,28.1405,97221.0
2023-07-10 11:00:00,30.07,30.09,29.88,29.96,118141.0,28.1592,28.1779,27.9813,28.0562,118141.0
2023-07-10 11:30:00,29.96,30.05,29.93,30.04,73428.0,28.0562,28.1405,28.0281,28.1311,73428.0
2023-07-10 12:00:00,30.03,30.15,29.99,30.15,92160.0,28.1218,28.2341,28.0843,28.2341,92160.0
2023-07-10 12:30:00,30.15,30.16,30.02,30.08,51960.0,28.2341,28.2435,28.1124,28.1686,51960.0
2023-07-10 13:00:00,30.07,30.11,30.04,30.1,57094.0,28.1592,28.1967,28.1311,28.1873,57094.0
2023-07-10 13:30:00,30.1,30.21,30.08,30.21,62844.0,28.1873,28.2903,28.1686,28.2903,62844.0
2023-07-10 14:00:00,30.21,30.23,30.14,30.23,60105.0,28.2903,28.309,28.2248,28.309,60105.0
2023-07-10 14:30:00,30.22,30.25,30.18,30.24,62552.0,28.2997,28.3278,28.2622,28.3184,62552.0
2023-07-10 15:00:00,30.24,30.28,30.23,30.27,66179.0,28.3184,28.3559,28.309,28.3465,66179.0
2023-07-10 15:30:00,30.26,30.31,30.2,30.22,278668.0,28.3371,28.384,28.281,28.2997,278668.0
2023-07-11 09:30:00,30.44,30.66,30.4,30.65,379883.0,28.5057,28.7117,28.4682,28.7024,379883.0
2023-07-11 10:00:00,30.65,30.82,30.63,30.75,505211.0,28.7024,28.8616,28.6836,28.796,505211.0
2023-07-11 10:30:00,30.74,30.74,30.57,30.7,278746.0,28.7866,28.7866,28.6274,28.7492,278746.0
2023-07-11 11:00:00,30.69,30.77,30.63,30.77,138493.0,28.7398,28.8147,28.6836,28.8147,138493.0
2023-07-11 11:30:00,30.77,30.82,30.66,30.68,233988.0,28.8147,28.8616,28.7117,28.7304,233988.0
2023-07-11 12:00:00,30.69,30.76,30.67,30.73,59103.0,28.7398,28.8054,28.7211,28.7773,59103.0
2023-07-11 12:30:00,30.72,30.79,30.7,30.78,68317.0,28.7679,28.8335,28.7492,28.8241,68317.0
2023-07-11 13:00:00,30.77,30.85,30.74,30.79,173495.0,28.8147,28.8896,28.7866,28.8335,173495.0
2023-07-11 13:30:00,30.79,30.87,30.78,30.84,104610.0,28.8335,28.9084,28.8241,28.8803,104610.0
2023-07-11 14:00:00,30.85,30.92,30.83,30.92,78122.0,28.8896,28.9552,28.8709,28.9552,78122.0
2023-07-11 14:30:00,30.92,30.94,30.89,30.93,88831.0,28.9552,28.9739,28.9271,28.9646,88831.0
2023-07-11 15:00:00,30.92,30.96,30.91,30.92,78351.0,28.9552,28.9927,28.9458,28.9552,78351.0
2023-07-11 15:30:00,30.93,31.07,30.89,31.04,378994.0,28.9646,29.0957,28.9271,29.0676,378994.0
2023-07-12 09:30:00,31.5,32.02,31.5,32.01,1016028.0,29.4983,29.9853,29.4983,29.9759,1016028.0
2023-07-12 10:00:00,32.02,32.03,31.77,31.89,644835.0,29.9853,29.9947,29.7512,29.8636,644835.0
2023-07-12 10:30:00,31.89,31.91,31.77,31.85,252616.0,29.8636,29.8823,29.7512,29.8261,252616.0
2023-07-12 11:00:00,31.85,31.93,31.65,31.74,346877.0,29.8261,29.901,29.6388,29.7231,346877.0
2023-07-12 11:30:00,31.74,31.79,31.63,31.74,219594.0,29.7231,29.7699,29.6201,29.7231,219594.0
2023-07-12 12:00:00,31.74,31.79,31.69,31.73,198525.0,29.7231,29.7699,29.6763,29.7137,198525.0
2023-07-12 12:30:00,31.73,31.78,31.68,31.74,160299.0,29.7137,29.7606,29.6669,29.7231,160299.0
2023-07-12 13:00:00,31.74,31.78,31.68,31.76,143715.0,29.7231,29.7606,29.6669,29.7418,143715.0
2023-07-12 13:30:00,31.76,31.81,31.75,31.79,151046.0,29.7418,29.7886,29.7325,29.7699,151046.0
2023-07-12 14:00:00,31.8,31.86,31.78,31.8,112306.0,29.7793,29.8355,29.7606,29.7793,112306.0
2023-07-12 14:30:00,31.8,31.81,31.78,31.8,131676.0,29.7793,29.7886,29.7606,29.7793,131676.0
2023-07-12 15:00:00,31.8,31.86,31.76,31.83,232752.0,29.7793,29.8355,29.7418,29.8074,232752.0
2023-07-12 15:30:00,31.83,31.88,31.8,31.82,476742.0,29.8074,29.8542,29.7793,29.798,476742.0
2023-07-13 09:30:00,31.85,32.17,31.71,32.13,245102.0,29.8261,30.1258,29.695,30.0883,245102.0
2023-07-13 10:00:00,32.13,32.17,31.98,31.99,273233.0,30.0883,30.1258,29.9478,29.9572,273233.0
2023-07-13 10:30:00,31.99,32.03,31.94,31.95,138958.0,29.9572,29.9947,29.9104,29.9197,138958.0
2023-07-13 11:00:00,31.96,32.01,31.92,31.99,128290.0,29.9291,29.9759,29.8917,29.9572,128290.0
2023-07-13 11:30:00,31.99,32.0,31.89,31.92,83436.0,29.9572,29.9666,29.8636,29.8917,83436.0
2023-07-13 12:00:00,31.91,31.96,31.86,31.87,58623.0,29.8823,29.9291,29.8355,29.8448,58623.0
2023-07-13 12:30:00,31.88,31.96,31.84,31.9,259446.0,29.8542,29.9291,29.8167,29.8729,259446.0
2023-07-13 13:00:00,31.9,31.97,31.84,31.97,92551.0,29.8729,29.9385,29.8167,29.9385,92551.0
2023-07-13 13:30:00,31.96,32.0,31.91,31.97,63026.0,29.9291,29.9666,29.8823,29.9385,63026.0
2023-07-13 14:00:00,31.97,32.04,31.96,31.98,87890.0,29.9385,30.004,29.9291,29.9478,87890.0
2023-07-13 14:30:00,31.98,32.06,31.96,32.05,112024.0,29.9478,30.0228,29.9291,30.0134,112024.0
2023-07-13 15:00:00,32.05,32.09,31.98,32.0,149270.0,30.0134,30.0509,29.9478,29.9666,149270.0
2023-07-13 15:30:00,31.99,32.07,31.97,32.02,439850.0,29.9572,30.0321,29.9385,29.9853,439850.0
2023-07-14 09:30:00,31.99,31.99,31.78,31.92,476080.0,29.9572,29.9572,29.7606,29.8917,476080.0
2023-07-14 10:00:00,31.92,31.96,31.8,31.92,438750.0,29.8917,29.9291,29.7793,29.8917,438750.0
2023-07-14 10:30:00,31.92,31.93,31.73,31.84,607228.0,29.8917,29.901,29.7137,29.8167,607228.0
2023-07-14 11:00:00,31.84,31.97,31.79,31.94,433125.0,29.8167,29.9385,29.7699,29.9104,433125.0
2023-07-14 11:30:00,31.94,31.95,31.82,31.89,71105.0,29.9104,29.9197,29.798,29.8636,71105.0
2023-07-14 12:00:00,31.9,31.99,31.88,31.95,150238.0,29.8729,29.9572,29.8542,29.9197,150238.0
2023-07-14 12:30:00,31.96,31.99,31.88,31.95,175851.0,29.9291,29.9572,29.8542,29.9197,175851.0
2023-07-14 13:00:00,31.95,31.96,31.83,31.87,149707.0,29.9197,29.9291,29.8074,29.8448,149707.0
2023-07-14 13:30:00,31.87,31.89,31.77,31.8,66778.0,29.8448,29.8636,29.7512,29.7793,66778.0
2023-07-14 14:00:00,31.79,31.81,31.76,31.77,74156.0,29.7699,29.7886,29.7418,29.7512,74156.0
2023-07-14 14:30:00,31.78,31.83,31.74,31.83,75002.0,29.7606,29.8074,29.7231,29.8074,75002.0
2023-07-14 15:00:00,31.83,31.84,31.77,31.78,120110.0,29.8074,29.8167,29.7512,29.7606,120110.0
2023-07-14 15:30:00,31.78,31.88,31.76,31.84,519820.0,29.7606,29.8542,29.7418,29.8167,519820.0
2023-07-17 09:30:00,31.86,32.0,31.81,31.87,302734.0,29.8355,29.9666,29.7886,29.8448,302734.0
2023-07-17 10:00:00,31.86,32.01,31.85,31.96,123441.0,29.8355,29.9759,29.8261,29.9291,123441.0
2023-07-17 10:30:00,31.97,32.04,31.9,31.95,90172.0,29.9385,30.004,29.8729,29.9197,90172.0
2023-07-17 11:00:00,31.95,32.0,31.91,31.93,77402.0,29.9197,29.9666,29.8823,29.901,77402.0
2023-07-17 11:30:00,31.93,31.97,31.81,31.81,78367.0,29.901,29.9385,29.7886,29.7886,78367.0
2023-07-17 12:00:00,31.82,31.99,31.81,31.99,78586.0,29.798,29.9572,29.7886,29.9572,78586.0
2023-07-17 12:30:00,31.99,32.06,31.94,31.98,250970.0,29.9572,30.0228,29.9104,29.9478,250970.0
2023-07-17 13:00:00,31.98,32.04,31.95,31.96,82692.0,29.9478,30.004,29.9197,29.9291,82692.0
2023-07-17 13:30:00,31.96,32.05,31.94,32.02,72488.0,29.9291,30.0134,29.9104,29.9853,72488.0
2023-07-17 14:00:00,32.01,32.08,32.0,32.03,99272.0,29.9759,30.0415,29.9666,29.9947,99272.0
2023-07-17 14:30:00,32.03,32.08,31.97,32.04,104147.0,29.9947,30.0415,29.9385,30.004,104147.0
2023-07-17 15:00:00,32.03,32.04,31.91,31.95,161211.0,29.9947,30.004,29.8823,29.9197,161211.0
2023-07-17 15:30:00,31.95,31.95,31.85,31.87,218368.0,29.9197,29.9197,29.8261,29.8448,218368.0
2023-07-18 09:30:00,32.22,32.39,32.1,32.39,259633.0,30.1726,30.3318,30.0602,30.3318,259633.0
2023-07-18 10:00:00,32.39,32.53,32.34,32.41,153436.0,30.3318,30.4629,30.285,30.3505,153436.0
2023-07-18 10:30:00,32.42,32.48,32.38,32.45,130530.0,30.3599,30.4161,30.3224,30.388,130530.0
2023-07-18 11:00:00,32.46,32.48,32.4,32.45,73046.0,30.3973,30.4161,30.3412,30.388,73046.0
2023-07-18 11:30:00,32.45,32.45,32.32,32.36,104027.0,30.388,30.388,30.2662,30.3037,104027.0
2023-07-18 12:00:00,32.36,32.38,32.3,32.38,37484.0,30.3037,30.3224,30.2475,30.3224,37484.0
2023-07-18 12:30:00,32.37,32.4,32.35,32.37,29193.0,30.3131,30.3412,30.2943,30.3131,29193.0
2023-07-18 13:00:00,32.36,32.4,32.34,32.37,31134.0,30.3037,30.3412,30.285,30.3131,31134.0
2023-07-18 13:30:00,32.37,32.42,32.35,32.38,31577.0,30.3131,30.3599,30.2943,30.3224,31577.0
2023-07-18 14:00:00,32.38,32.42,32.36,32.4,40785.0,30.3224,30.3599,30.3037,30.3412,40785.0
2023-07-18 14:30:00,32.4,32.41,32.36,32.38,34470.0,30.3412,30.3505,30.3037,30.3224,34470.0
2023-07-18 15:00:00,32.38,32.46,32.38,32.45,46848.0,30.3224,30.3973,30.3224,30.388,46848.0
2023-07-18 15:30:00,32.45,32.45,32.35,32.41,266705.0,30.388,30.388,30.2943,30.3505,266705.0
2023-07-19 09:30:00,32.3,32.53,32.26,32.51,144465.0,30.2475,30.4629,30.21,30.4442,144465.0
2023-07-19 10:00:00,32.5,32.5,32.38,32.38,132469.0,30.4348,30.4348,30.3224,30.3224,132469.0
2023-07-19 10:30:00,32.39,32.41,32.21,32.27,176089.0,30.3318,30.3505,30.1632,30.2194,176089.0
2023-07-19 11:00:00,32.3,32.38,32.28,32.36,57108.0,30.2475,30.3224,30.2288,30.3037,57108.0
2023-07-19 11:30:00,32.36,32.38,32.3,32.31,39859.0,30.3037,30.3224,30.2475,30.2569,39859.0
2023-07-19 12:00:00,32.31,32.33,32.24,32.25,35790.0,30.2569,30.2756,30.1913,30.2007,35790.0
2023-07-19 12:30:00,32.25,32.27,32.19,32.27,25730.0,30.2007,30.2194,30.1445,30.2194,25730.0
2023-07-19 13:00:00,32.26,32.28,32.23,32.25,41084.0,30.21,30.2288,30.182,30.2007,41084.0
2023-07-19 13:30:00,32.25,32.26,32.15,32.18,40712.0,30.2007,30.21,30.107,30.1351,40712.0
2023-07-19 14:00:00,32.18,32.23,32.18,32.19,50000.0,30.1351,30.182,30.1351,30.1445,50000.0
2023-07-19 14:30:00,32.2,32.29,32.19,32.24,44826.0,30.1539,30.2381,30.1445,30.1913,44826.0
2023-07-19 15:00:00,32.25,32.27,32.23,32.23,57819.0,30.2007,30.2194,30.182,30.182,57819.0
2023-07-19 15:30:00,32.23,32.33,32.2,32.27,241661.0,30.182,30.2756,30.1539,30.2194,241661.0
2023-07-20 09:30:00,33.12,33.17,32.92,33.02,346379.0,31.0154,31.0622,30.8281,30.9218,346379.0
2023-07-20 10:00:00,33.02,33.1,32.93,32.93,184188.0,30.9218,30.9967,30.8375,30.8375,184188.0
2023-07-20 10:30:00,32.94,33.02,32.86,33.02,217125.0,30.8468,30.9218,30.7719,30.9218,217125.0
2023-07-20 11:00:00,33.02,33.08,32.96,32.97,221292.0,30.9218,30.9779,30.8656,30.8749,221292.0
2023-07-20 11:30:00,32.97,33.0,32.82,32.86,481487.0,30.8749,30.903,30.7345,30.7719,481487.0
2023-07-20 12:00:00,32.86,32.89,32.81,32.86,89541.0,30.7719,30.8,30.7251,30.7719,89541.0
2023-07-20 12:30:00,32.86,32.89,32.82,32.84,66931.0,30.7719,30.8,30.7345,30.7532,66931.0
2023-07-20 13:00:00,32.84,32.94,32.84,32.93,100302.0,30.7532,30.8468,30.7532,30.8375,100302.0
2023-07-20 13:30:00,32.93,32.95,32.88,32.88,74816.0,30.8375,30.8562,30.7907,30.7907,74816.0
2023-07-20 14:00:00,32.89,32.96,32.88,32.92,83199.0,30.8,30.8656,30.7907,30.8281,83199.0
2023-07-20 14:30:00,32.92,32.98,32.91,32.95,73539.0,30.8281,30.8843,30.8187,30.8562,73539.0
2023-07-20 15:00:00,32.95,33.01,32.93,32.95,192669.0,30.8562,30.9124,30.8375,30.8562,192669.0
2023-07-20 15:30:00,32.95,33.06,32.93,33.04,357147.0,30.8562,30.9592,30.8375,30.9405,357147.0
2023-07-21 09:30:00,33.01,33.11,32.81,32.91,445515.0,30.9124,31.006,30.7251,30.8187,445515.0
2023-07-21 10:00:00,32.91,33.16,32.9,33.05,243714.0,30.8187,31.0529,30.8094,30.9498,243714.0
2023-07-21 10:30:00,33.05,33.12,33.0,33.02,139828.0,30.9498,31.0154,30.903,30.9218,139828.0
2023-07-21 11:00:00,33.02,33.11,33.01,33.05,196269.0,30.9218,31.006,30.9124,30.9498,196269.0
2023-07-21 11:30:00,33.05,33.12,33.05,33.09,158191.0,30.9498,31.0154,30.9498,30.9873,158191.0
2023-07-21 12:00:00,33.08,33.12,33.06,33.09,91007.0,30.9779,31.0154,30.9592,30.9873,91007.0
2023-07-21 12:30:00,33.1,33.11,33.02,33.09,58908.0,30.9967,31.006,30.9218,30.9873,58908.0
2023-07-21 13:00:00,33.09,33.1,33.06,33.09,95475.0,30.9873,30.9967,30.9592,30.9873,95475.0
2023-07-21 13:30:00,33.09,33.11,33.08,33.08,57949.0,30.9873,31.006,30.9779,30.9779,57949.0
2023-07-21 14:00:00,33.08,33.12,33.07,33.12,93868.0,30.9779,31.0154,30.9686,31.0154,93868.0
2023-07-21 14:30:00,33.12,33.15,33.11,33.12,103016.0,31.0154,31.0435,31.006,31.0154,103016.0
2023-07-21 15:00:00,33.12,33.14,33.11,33.14,103062.0,31.0154,31.0341,31.006,31.0341,103062.0
2023-07-21 15:30:00,33.14,33.22,33.13,33.16,300766.0,31.0341,31.109,31.0248,31.0529,300766.0
2023-07-24 09:30:00,33.06,33.32,33.06,33.32,180880.0,30.9592,31.2027,30.9592,31.2027,180880.0
2023-07-24 10:00:00,33.32,33.43,33.21,33.23,304248.0,31.2027,31.3057,31.0997,31.1184,304248.0
2023-07-24 10:30:00,33.24,33.38,33.22,33.37,200192.0,31.1278,31.2589,31.109,31.2495,200192.0
2023-07-24 11:00:00,33.37,33.4,33.3,33.34,310383.0,31.2495,31.2776,31.184,31.2214,310383.0
2023-07-24 11:30:00,33.34,33.44,33.34,33.44,40128.0,31.2214,31.3151,31.2214,31.3151,40128.0
2023-07-24 12:00:00,33.44,33.49,33.42,33.45,36728.0,31.3151,31.3619,31.2963,31.3244,36728.0
2023-07-24 12:30:00,33.45,33.5,33.43,33.49,55282.0,31.3244,31.3713,31.3057,31.3619,55282.0
2023-07-24 13:00:00,33.48,33.5,33.41,33.5,58805.0,31.3525,31.3713,31.287,31.3713,58805.0
2023-07-24 13:30:00,33.51,33.51,33.42,33.45,59884.0,31.3806,31.3806,31.2963,31.3244,59884.0
2023-07-24 14:00:00,33.45,33.47,33.42,33.43,75090.0,31.3244,31.3432,31.2963,31.3057,75090.0
2023-07-24 14:30:00,33.43,33.43,33.32,33.34,121724.0,31.3057,31.3057,31.2027,31.2214,121724.0
2023-07-24 15:00:00,33.34,33.36,33.31,33.31,70719.0,31.2214,31.2401,31.1933,31.1933,70719.0
2023-07-24 15:30:00,33.32,33.34,33.27,33.28,255535.0,31.2027,31.2214,31.1559,31.1652,255535.0
2023-07-25 09:30:00,33.02,33.12,32.89,32.9,174096.0,30.9218,31.0154,30.8,30.8094,174096.0
2023-07-25 10:00:00,32.9,33.13,32.88,33.11,135200.0,30.8094,31.0248,30.7907,31.006,135200.0
2023-07-25 10:30:00,33.11,33.12,33.03,33.09,115184.0,31.006,31.0154,30.9311,30.9873,115184.0
2023-07-25 11:00:00,33.09,33.09,33.03,33.05,73920.0,30.9873,30.9873,30.9311,30.9498,73920.0
2023-07-25 11:30:00,33.07,33.25,33.06,33.18,58094.0,30.9686,31.1371,30.9592,31.0716,58094.0
2023-07-25 12:00:00,33.18,33.24,33.16,33.22,54834.0,31.0716,31.1278,31.0529,31.109,54834.0
2023-07-25 12:30:00,33.23,33.28,33.21,33.25,28040.0,31.1184,31.1652,31.0997,31.1371,28040.0
2023-07-25 13:00:00,33.26,33.26,33.21,33.22,41416.0,31.1465,31.1465,31.0997,31.109,41416.0
2023-07-25 13:30:00,33.22,33.26,33.21,33.23,54749.0,31.109,31.1465,31.0997,31.1184,54749.0
2023-07-25 14:00:00,33.23,33.25,33.2,33.22,43306.0,31.1184,31.1371,31.0903,31.109,43306.0
2023-07-25 14:30:00,33.22,33.27,33.21,33.24,57110.0,31.109,31.1559,31.0997,31.1278,57110.0
2023-07-25 15:00:00,33.25,33.29,33.24,33.26,71940.0,31.1371,31.1746,31.1278,31.1465,71940.0
2023-07-25 15:30:00,33.26,33.3,33.24,33.29,224462.0,31.1465,31.184,31.1278,31.1746,224462.0
2023-07-26 09:30:00,32.81,33.01,32.71,32.83,175791.0,30.7251,30.9124,30.6315,30.7438,175791.0
2023-07-26 10:00:00,32.82,32.97,32.8,32.97,67950.0,30.7345,30.8749,30.7157,30.8749,67950.0
2023-07-26 10:30:00,32.97,32.98,32.86,32.98,83861.0,30.8749,30.8843,30.7719,30.8843,83861.0
2023-07-26 11:00:00,32.98,33.1,32.97,33.04,53699.0,30.8843,30.9967,30.8749,30.9405,53699.0
2023-07-26 11:30:00,33.04,33.12,33.03,33.08,28866.0,30.9405,31.0154,30.9311,30.9779,28866.0
2023-07-26 12:00:00,33.08,33.1,33.04,33.07,31193.0,30.9779,30.9967,30.9405,30.9686,31193.0
2023-07-26 12:30:00,33.08,33.09,33.0,33.09,35046.0,30.9779,30.9873,30.903,30.9873,35046.0
2023-07-26 13:00:00,33.08,33.08,32.99,33.0,38953.0,30.9779,30.9779,30.8937,30.903,38953.0
2023-07-26 13:30:00,32.99,33.03,32.92,32.93,52388.0,30.8937,30.9311,30.8281,30.8375,52388.0
2023-07-26 14:00:00,32.92,32.97,32.87,32.92,82504.0,30.8281,30.8749,30.7813,30.8281,82504.0
2023-07-26 14:30:00,32.92,33.1,32.9,32.99,197781.0,30.8281,30.9967,30.8094,30.8937,197781.0
2023-07-26 15:00:00,33.0,33.09,32.98,33.08,129940.0,30.903,30.9873,30.8843,30.9779,129940.0
2023-07-26 15:30:00,33.08,33.08,32.95,32.95,250024.0,30.9779,30.9779,30.8562,30.8562,250024.0
2023-07-27 09:30:00,33.13,33.13,32.74,32.94,146012.0,31.0248,31.0248,30.6595,30.8468,146012.0
2023-07-27 10:00:00,32.93,33.0,32.88,32.9,63397.0,30.8375,30.903,30.7907,30.8094,63397.0
2023-07-27 10:30:00,32.9,33.02,32.87,32.95,196063.0,30.8094,30.9218,30.7813,30.8562,196063.0
2023-07-27 11:00:00,32.95,33.06,32.94,33.02,145413.0,30.8562,30.9592,30.8468,30.9218,145413.0
2023-07-27 11:30:00,33.02,33.15,33.0,33.13,49577.0,30.9218,31.0435,30.903,31.0248,49577.0
2023-07-27 12:00:00,33.12,33.13,33.07,33.13,24409.0,31.0154,31.0248,30.9686,31.0248,24409.0
2023-07-27 12:30:00,33.13,33.24,33.12,33.19,81327.0,31.0248,31.1278,31.0154,31.081,81327.0
2023-07-27 13:00:00,33.2,33.31,33.17,33.2,98394.0,31.0903,31.1933,31.0622,31.0903,98394.0
2023-07-27 13:30:00,33.2,33.22,33.12,33.15,94719.0,31.0903,31.109,31.0154,31.0435,94719.0
2023-07-27 14:00:00,33.14,33.16,33.0,33.02,104556.0,31.0341,31.0529,30.903,30.9218,104556.0
2023-07-27 14:30:00,33.02,33.04,32.96,32.99,77892.0,30.9218,30.9405,30.8656,30.8937,77892.0
2023-07-27 15:00:00,32.98,33.0,32.9,32.91,83107.0,30.8843,30.903,30.8094,30.8187,83107.0
2023-07-27 15:30:00,32.91,32.92,32.81,32.89,174014.0,30.8187,30.8281,30.7251,30.8,174014.0
2023-07-28 09:30:00,33.0,33.17,32.84,33.16,129320.0,30.903,31.0622,30.7532,31.0529,129320.0
2023-07-28 10:00:00,33.17,33.34,33.17,33.22,63733.0,31.0622,31.2214,31.0622,31.109,63733.0
2023-07-28 10:30:00,33.23,33.24,33.13,33.19,64149.0,31.1184,31.1278,31.0248,31.081,64149.0
2023-07-28 11:00:00,33.2,33.22,33.14,33.19,65885.0,31.0903,31.109,31.0341,31.081,65885.0
2023-07-28 11:30:00,33.19,33.2,33.1,33.16,49421.0,31.081,31.0903,30.9967,31.0529,49421.0
2023-07-28 12:00:00,33.14,33.15,33.07,33.12,71089.0,31.0341,31.0435,30.9686,31.0154,71089.0
2023-07-28 12:30:00,33.12,33.15,33.08,33.09,58478.0,31.0154,31.0435,30.9779,30.9873,58478.0
2023-07-28 13:00:00,33.09,33.11,33.07,33.08,64603.0,30.9873,31.006,30.9686,30.9779,64603.0
2023-07-28 13:30:00,33.09,33.1,33.02,33.09,35965.0,30.9873,30.9967,30.9218,30.9873,35965.0
2023-07-28 14:00:00,33.09,33.18,33.07,33.16,47722.0,30.9873,31.0716,30.9686,31.0529,47722.0
2023-07-28 14:30:00,33.15,33.16,33.08,33.14,45122.0,31.0435,31.0529,30.9779,31.0341,45122.0
2023-07-28 15:00:00,33.14,33.18,33.13,33.14,63286.0,31.0341,31.0716,31.0248,31.0341,63286.0
2023-07-28 15:30:00,33.14,33.25,33.12,33.25,142668.0,31.0341,31.1371,31.0154,31.1371,142668.0
2023-07-31 09:30:00,33.47,33.7,33.47,33.63,178086.0,31.3432,31.5585,31.3432,31.493,178086.0
2023-07-31 10:00:00,33.63,33.71,33.55,33.64,102147.0,31.493,31.5679,31.4181,31.5024,102147.0
2023-07-31 10:30:00,33.65,33.67,33.53,33.55,89082.0,31.5117,31.5305,31.3993,31.4181,89082.0
2023-07-31 11:00:00,33.54,33.56,33.5,33.52,115598.0,31.4087,31.4274,31.3713,31.39,115598.0
2023-07-31 11:30:00,33.52,33.52,33.36,33.4,93790.0,31.39,31.39,31.2401,31.2776,93790.0
2023-07-31 12:00:00,33.41,33.47,33.39,33.45,33052.0,31.287,31.3432,31.2682,31.3244,33052.0
2023-07-31 12:30:00,33.45,33.46,33.4,33.41,30331.0,31.3244,31.3338,31.2776,31.287,30331.0
2023-07-31 13:00:00,33.41,33.45,33.37,33.43,45973.0,31.287,31.3244,31.2495,31.3057,45973.0
2023-07-31 13:30:00,33.43,33.48,33.42,33.45,33628.0,31.3057,31.3525,31.2963,31.3244,33628.0
2023-07-31 14:00:00,33.45,33.46,33.39,33.44,60676.0,31.3244,31.3338,31.2682,31.3151,60676.0
2023-07-31 14:30:00,33.44,33.46,33.41,33.44,95747.0,31.3151,31.3338,31.287,31.3151,95747.0
2023-07-31 15:00:00,33.44,33.48,33.39,33.48,82447.0,31.3151,31.3525,31.2682,31.3525,82447.0
2023-07-31 15:30:00,33.48,33.5,33.39,33.49,241111.0,31.3525,31.3713,31.2682,31.3619,241111.0
2023-08-01 09:30:00,33.27,33.48,33.18,33.35,168471.0,31.1559,31.3525,31.0716,31.2308,168471.0
2023-08-01 10:00:00,33.34,33.46,33.22,33.26,207875.0,31.2214,31.3338,31.109,31.1465,207875.0
2023-08-01 10:30:00,33.26,33.28,33.12,33.19,151360.0,31.1465,31.1652,31.0154,31.081,151360.0
2023-08-01 11:00:00,33.19,33.19,33.1,33.16,114496.0,31.081,31.081,30.9967,31.0529,114496.0
2023-08-01 11:30:00,33.16,33.21,33.1,33.18,80382.0,31.0529,31.0997,30.9967,31.0716,80382.0
2023-08-01 12:00:00,33.18,33.25,33.18,33.2,43868.0,31.0716,31.1371,31.0716,31.0903,43868.0
2023-08-01 12:30:00,33.2,33.31,33.2,33.3,42066.0,31.0903,31.1933,31.0903,31.184,42066.0
2023-08-01 13:00:00,33.3,33.42,33.29,33.42,44240.0,31.184,31.2963,31.1746,31.2963,44240.0
2023-08-01 13:30:00,33.41,33.46,33.39,33.43,104584.0,31.287,31.3338,31.2682,31.3057,104584.0
2023-08-01 14:00:00,33.43,33.58,33.42,33.52,55883.0,31.3057,31.4462,31.2963,31.39,55883.0
2023-08-01 14:30:00,33.52,33.65,33.51,33.59,159627.0,31.39,31.5117,31.3806,31.4555,159627.0
2023-08-01 15:00:00,33.6,33.63,33.58,33.59,107864.0,31.4649,31.493,31.4462,31.4555,107864.0
2023-08-01 15:30:00,33.59,33.63,33.55,33.59,259055.0,31.4555,31.493,31.4181,31.4555,259055.0
2023-08-02 09:30:00,32.92,33.07,32.72,32.94,222451.0,30.8281,30.9686,30.6408,30.8468,222451.0
2023-08-02 10:00:00,32.95,33.04,32.84,32.99,284570.0,30.8562,30.9405,30.7532,30.8937,284570.0
2023-08-02 10:30:00,33.0,33.07,32.64,32.64,233778.0,30.903,30.9686,30.5659,30.5659,233778.0
2023-08-02 11:00:00,32.64,32.77,32.58,32.73,122677.0,30.5659,30.6876,30.5097,30.6502,122677.0
2023-08-02 11:30:00,32.72,32.81,32.72,32.76,143556.0,30.6408,30.7251,30.6408,30.6783,143556.0
2023-08-02 12:00:00,32.76,32.81,32.72,32.76,83463.0,30.6783,30.7251,30.6408,30.6783,83463.0
2023-08-02 12:30:00,32.76,32.88,32.74,32.82,95451.0,30.6783,30.7907,30.6595,30.7345,95451.0
2023-08-02 13:00:00,32.82,32.93,32.81,32.88,88369.0,30.7345,30.8375,30.7251,30.7907,88369.0
2023-08-02 13:30:00,32.88,32.99,32.87,32.95,86791.0,30.7907,30.8937,30.7813,30.8562,86791.0
2023-08-02 14:00:00,32.95,33.0,32.93,33.0,94696.0,30.8562,30.903,30.8375,30.903,94696.0
2023-08-02 14:30:00,32.99,33.0,32.93,32.98,115138.0,30.8937,30.903,30.8375,30.8843,115138.0
2023-08-02 15:00:00,32.98,33.05,32.97,33.0,133499.0,30.8843,30.9498,30.8749,30.903,133499.0
2023-08-02 15:30:00,33.0,33.04,32.95,32.95,530284.0,30.903,30.9405,30.8562,30.8562,530284.0
2023-08-03 09:30:00,31.7,31.97,31.6,31.95,980659.0,29.6856,29.9385,29.592,29.9197,980659.0
2023-08-03 10:00:00,31.94,32.05,31.76,31.79,452402.0,29.9104,30.0134,29.7418,29.7699,452402.0
2023-08-03 10:30:00,31.78,31.99,31.74,31.96,279584.0,29.7606,29.9572,29.7231,29.9291,279584.0
2023-08-03 11:00:00,31.96,32.04,31.9,31.96,291449.0,29.9291,30.004,29.8729,29.9291,291449.0
2023-08-03 11:30:00,31.96,32.21,31.95,32.15,223006.0,29.9291,30.1632,29.9197,30.107,223006.0
2023-08-03 12:00:00,32.15,32.22,32.09,32.12,64496.0,30.107,30.1726,30.0509,30.0789,64496.0
2023-08-03 12:30:00,32.12,32.15,32.06,32.12,108154.0,30.0789,30.107,30.0228,30.0789,108154.0
2023-08-03 13:00:00,32.12,32.14,32.04,32.05,130442.0,30.0789,30.0977,30.004,30.0134,130442.0
2023-08-03 13:30:00,32.05,32.07,31.88,31.89,120470.0,30.0134,30.0321,29.8542,29.8636,120470.0
2023-08-03 14:00:00,31.89,31.92,31.81,31.91,144762.0,29.8636,29.8917,29.7886,29.8823,144762.0
2023-08-03 14:30:00,31.91,31.99,31.8,31.96,392653.0,29.8823,29.9572,29.7793,29.9291,392653.0
2023-08-03 15:00:00,31.95,31.96,31.84,31.89,205757.0,29.9197,29.9291,29.8167,29.8636,205757.0
2023-08-03 15:30:00,31.89,31.93,31.85,31.87,457705.0,29.8636,29.901,29.8261,29.8448,457705.0
2023-08-04 09:30:00,32.91,33.07,32.74,32.95,390078.0,30.8187,30.9686,30.6595,30.8562,390078.0
2023-08-04 10:00:00,32.95,33.26,32.84,33.25,441336.0,30.8562,31.1465,30.7532,31.1371,441336.0
2023-08-04 10:30:00,33.25,33.27,33.04,33.07,493668.0,31.1371,31.1559,30.9405,30.9686,493668.0
2023-08-04 11:00:00,33.08,33.14,33.0,33.07,201594.0,30.9779,31.0341,30.903,30.9686,201594.0
2023-08-04 11:30:00,33.07,33.14,33.03,33.12,130969.0,30.9686,31.0341,30.9311,31.0154,130969.0
2023-08-04 12:00:00,33.12,33.16,33.06,33.16,87428.0,31.0154,31.0529,30.9592,31.0529,87428.0
2023-08-04 12:30:00,33.16,33.18,33.11,33.16,82994.0,31.0529,31.0716,31.006,31.0529,82994.0
2023-08-04 13:00:00,33.16,33.16,33.07,33.12,70719.0,31.0529,31.0529,30.9686,31.0154,70719.0
2023-08-04 13:30:00,33.12,33.14,33.04,33.05,83393.0,31.0154,31.0341,30.9405,30.9498,83393.0
2023-08-04 14:00:00,33.05,33.06,32.92,32.93,256186.0,30.9498,30.9592,30.8281,30.8375,256186.0
2023-08-04 14:30:00,32.94,32.95,32.76,32.8,200785.0,30.8468,30.8562,30.6783,30.7157,200785.0
2023-08-04 15:00:00,32.8,32.88,32.77,32.88,148752.0,30.7157,30.7907,30.6876,30.7907,148752.0
2023-08-04 15:30:00,32.88,32.89,32.75,32.78,512803.0,30.7907,30.8,30.6689,30.697,512803.0
2023-08-07 09:30:00,32.62,32.75,32.47,32.5,129265.0,30.5472,30.6689,30.4067,30.4348,129265.0
2023-08-07 10:00:00,32.5,32.71,32.43,32.7,104154.0,30.4348,30.6315,30.3692,30.6221,104154.0
2023-08-07 10:30:00,32.7,32.75,32.64,32.74,55611.0,30.6221,30.6689,30.5659,30.6595,55611.0
2023-08-07 11:00:00,32.74,32.75,32.66,32.69,51950.0,30.6595,30.6689,30.5846,30.6127,51950.0
2023-08-07 11:30:00,32.69,32.79,32.69,32.76,50420.0,30.6127,30.7064,30.6127,30.6783,50420.0
2023-08-07 12:00:00,32.75,32.77,32.69,32.73,78835.0,30.6689,30.6876,30.6127,30.6502,78835.0
2023-08-07 12:30:00,32.73,32.81,32.7,32.8,67033.0,30.6502,30.7251,30.6221,30.7157,67033.0
2023-08-07 13:00:00,32.8,32.82,32.7,32.71,68587.0,30.7157,30.7345,30.6221,30.6315,68587.0
2023-08-07 13:30:00,32.7,32.77,32.68,32.73,77823.0,30.6221,30.6876,30.6034,30.6502,77823.0
2023-08-07 14:00:00,32.73,32.73,32.64,32.66,123681.0,30.6502,30.6502,30.5659,30.5846,123681.0
2023-08-07 14:30:00,32.66,32.75,32.65,32.7,104605.0,30.5846,30.6689,30.5753,30.6221,104605.0
2023-08-07 15:00:00,32.71,32.73,32.67,32.72,124173.0,30.6315,30.6502,30.594,30.6408,124173.0
2023-08-07 15:30:00,32.71,32.78,32.7,32.71,301712.0,30.6315,30.697,30.6221,30.6315,301712.0
2023-08-08 09:30:00,32.41,32.41,32.13,32.41,201498.0,30.3505,30.3505,30.0883,30.3505,201498.0
2023-08-08 10:00:00,32.4,32.7,32.39,32.69,192594.0,30.3412,30.6221,30.3318,30.6127,192594.0
2023-08-08 10:30:00,32.7,32.78,32.63,32.68,230362.0,30.6221,30.697,30.5565,30.6034,230362.0
2023-08-08 11:00:00,32.68,32.74,32.64,32.7,65474.0,30.6034,30.6595,30.5659,30.6221,65474.0
2023-08-08 11:30:00,32.7,32.74,32.67,32.69,57301.0,30.6221,30.6595,30.594,30.6127,57301.0
2023-08-08 12:00:00,32.68,32.75,32.67,32.74,47539.0,30.6034,30.6689,30.594,30.6595,47539.0
2023-08-08 12:30:00,32.75,32.8,32.72,32.77,40878.0,30.6689,30.7157,30.6408,30.6876,40878.0
2023-08-08 13:00:00,32.78,32.88,32.78,32.87,61963.0,30.697,30.7907,30.697,30.7813,61963.0
2023-08-08 13:30:00,32.87,32.93,32.85,32.93,39003.0,30.7813,30.8375,30.7626,30.8375,39003.0
2023-08-08 14:00:00,32.93,32.99,32.9,32.96,72041.0,30.8375,30.8937,30.8094,30.8656,72041.0
2023-08-08 14:30:00,32.97,33.01,32.87,32.9,100587.0,30.8749,30.9124,30.7813,30.8094,100587.0
2023-08-08 15:00:00,32.9,33.01,32.89,33.0,84776.0,30.8094,30.9124,30.8,30.903,84776.0
2023-08-08 15:30:00,33.0,33.06,32.96,33.01,240222.0,30.903,30.9592,30.8656,30.9124,240222.0
2023-08-09 09:30:00,33.61,33.9,33.57,33.88,199511.0,31.4743,31.7458,31.4368,31.7271,199511.0
2023-08-09 10:00:00,33.89,33.99,33.81,33.86,154646.0,31.7365,31.8301,31.6616,31.7084,154646.0
2023-08-09 10:30:00,33.86,33.98,33.85,33.89,111702.0,31.7084,31.8208,31.699,31.7365,111702.0
2023-08-09 11:00:00,33.89,33.95,33.75,33.77,125452.0,31.7365,31.7927,31.6054,31.6241,125452.0
2023-08-09 11:30:00,33.77,33.83,33.6,33.62,64917.0,31.6241,31.6803,31.4649,31.4836,64917.0
2023-08-09 12:00:00,33.63,33.64,33.53,33.58,59913.0,31.493,31.5024,31.3993,31.4462,59913.0
2023-08-09 12:30:00,33.57,33.7,33.56,33.7,35931.0,31.4368,31.5585,31.4274,31.5585,35931.0
2023-08-09 13:00:00,33.7,33.76,33.69,33.73,41852.0,31.5585,31.6147,31.5492,31.5866,41852.0
2023-08-09 13:30:00,33.73,33.8,33.72,33.75,49694.0,31.5866,31.6522,31.5773,31.6054,49694.0
2023-08-09 14:00:00,33.75,33.87,33.73,33.83,37531.0,31.6054,31.7177,31.5866,31.6803,37531.0
2023-08-09 14:30:00,33.83,33.87,33.81,33.82,78776.0,31.6803,31.7177,31.6616,31.6709,78776.0
2023-08-09 15:00:00,33.82,33.88,33.8,33.85,66126.0,31.6709,31.7271,31.6522,31.699,66126.0
2023-08-09 15:30:00,33.85,33.85,33.67,33.69,198236.0,31.699,31.699,31.5305,31.5492,198236.0
2023-08-10 09:30:00,33.83,34.08,33.8,34.07,117126.0,31.6803,31.9144,31.6522,31.905,117126.0
2023-08-10 10:00:00,34.08,34.18,34.07,34.17,174683.0,31.9144,32.008,31.905,31.9987,174683.0
2023-08-10 10:30:00,34.17,34.2,33.94,33.96,144250.0,31.9987,32.0268,31.7833,31.802,144250.0
2023-08-10 11:00:00,33.96,34.01,33.86,33.98,197620.0,31.802,31.8488,31.7084,31.8208,197620.0
2023-08-10 11:30:00,33.97,34.02,33.83,33.91,118265.0,31.8114,31.8582,31.6803,31.7552,118265.0
2023-08-10 12:00:00,33.9,33.95,33.74,33.77,115679.0,31.7458,31.7927,31.596,31.6241,115679.0
2023-08-10 12:30:00,33.77,33.87,33.75,33.77,50436.0,31.6241,31.7177,31.6054,31.6241,50436.0
2023-08-10 13:00:00,33.76,33.8,33.68,33.69,47272.0,31.6147,31.6522,31.5398,31.5492,47272.0
2023-08-10 13:30:00,33.69,33.71,33.58,33.59,47918.0,31.5492,31.5679,31.4462,31.4555,47918.0
2023-08-10 14:00:00,33.59,33.7,33.53,33.69,85887.0,31.4555,31.5585,31.3993,31.5492,85887.0
2023-08-10 14:30:00,33.69,33.76,33.61,33.73,66479.0,31.5492,31.6147,31.4743,31.5866,66479.0
2023-08-10 15:00:00,33.75,33.75,33.66,33.68,116715.0,31.6054,31.6054,31.5211,31.5398,116715.0
2023-08-10 15:30:00,33.68,33.7,33.61,33.62,314974.0,31.5398,31.5585,31.4743,31.4836,314974.0
2023-08-11 09:30:00,33.52,33.7,33.48,33.59,81428.0,31.39,31.5585,31.3525,31.4555,81428.0
2023-08-11 10:00:00,33.6,33.84,33.6,33.79,185437.0,31.4649,31.6896,31.4649,31.6428,185437.0
2023-08-11 10:30:00,33.8,33.86,33.76,33.77,63251.0,31.6522,31.7084,31.6147,31.6241,63251.0
2023-08-11 11:00:00,33.77,33.83,33.77,33.8,90458.0,31.6241,31.6803,31.6241,31.6522,90458.0
2023-08-11 11:30:00,33.8,33.85,33.75,33.85,39743.0,31.6522,31.699,31.6054,31.699,39743.0
2023-08-11 12:00:00,33.86,33.9,33.81,33.83,28414.0,31.7084,31.7458,31.6616,31.6803,28414.0
2023-08-11 12:30:00,33.86,33.88,33.78,33.79,18992.0,31.7084,31.7271,31.6335,31.6428,18992.0
2023-08-11 13:00:00,33.78,33.8,33.74,33.78,26627.0,31.6335,31.6522,31.596,31.6335,26627.0
2023-08-11 13:30:00,33.77,33.78,33.7,33.74,22078.0,31.6241,31.6335,31.5585,31.596,22078.0
2023-08-11 14:00:00,33.74,33.77,33.71,33.74,40143.0,31.596,31.6241,31.5679,31.596,40143.0
2023-08-11 14:30:00,33.73,33.75,33.69,33.73,40771.0,31.5866,31.6054,31.5492,31.5866,40771.0
2023-08-11 15:00:00,33.72,33.73,33.68,33.72,31554.0,31.5773,31.5866,31.5398,31.5773,31554.0
2023-08-11 15:30:00,33.71,33.73,33.67,33.73,174407.0,31.5679,31.5866,31.5305,31.5866,174407.0
2023-08-14 09:30:00,33.38,33.46,33.16,33.27,149732.0,31.2589,31.3338,31.0529,31.1559,149732.0
2023-08-14 10:00:00,33.26,33.51,33.24,33.45,81600.0,31.1465,31.3806,31.1278,31.3244,81600.0
2023-08-14 10:30:00,33.46,33.51,33.42,33.48,91432.0,31.3338,31.3806,31.2963,31.3525,91432.0
2023-08-14 11:00:00,33.48,33.63,33.4,33.62,123462.0,31.3525,31.493,31.2776,31.4836,123462.0
2023-08-14 11:30:00,33.62,33.7,33.61,33.64,59572.0,31.4836,31.5585,31.4743,31.5024,59572.0
2023-08-14 12:00:00,33.63,33.69,33.61,33.65,21076.0,31.493,31.5492,31.4743,31.5117,21076.0
2023-08-14 12:30:00,33.64,33.69,33.61,33.67,41120.0,31.5024,31.5492,31.4743,31.5305,41120.0
2023-08-14 13:00:00,33.68,33.69,33.62,33.62,46451.0,31.5398,31.5492,31.4836,31.4836,46451.0
2023-08-14 13:30:00,33.63,33.65,33.58,33.63,33862.0,31.493,31.5117,31.4462,31.493,33862.0
2023-08-14 14:00:00,33.62,33.63,33.56,33.56,27147.0,31.4836,31.493,31.4274,31.4274,27147.0
2023-08-14 14:30:00,33.57,33.57,33.53,33.54,37915.0,31.4368,31.4368,31.3993,31.4087,37915.0
2023-08-14 15:00:00,33.54,33.62,33.54,33.6,72282.0,31.4087,31.4836,31.4087,31.4649,72282.0
2023-08-14 15:30:00,33.6,33.65,33.57,33.63,174230.0,31.4649,31.5117,31.4368,31.493,174230.0
2023-08-15 09:30:00,33.59,33.59,33.22,33.38,71163.0,31.4555,31.4555,31.109,31.2589,71163.0
2023-08-15 10:00:00,33.38,33.39,33.23,33.29,70035.0,31.2589,31.2682,31.1184,31.1746,70035.0
2023-08-15 10:30:00,33.29,33.38,33.21,33.33,43466.0,31.1746,31.2589,31.0997,31.2121,43466.0
2023-08-15 11:00:00,33.36,33.46,33.34,33.43,23394.0,31.2401,31.3338,31.2214,31.3057,23394.0
2023-08-15 11:30:00,33.43,33.45,33.38,33.4,15977.0,31.3057,31.3244,31.2589,31.2776,15977.0
2023-08-15 12:00:00,33.4,33.43,33.34,33.37,27931.0,31.2776,31.3057,31.2214,31.2495,27931.0
2023-08-15 12:30:00,33.37,33.39,33.31,33.35,22475.0,31.2495,31.2682,31.1933,31.2308,22475.0
2023-08-15 13:00:00,33.35,33.36,33.3,33.34,26937.0,31.2308,31.2401,31.184,31.2214,26937.0
2023-08-15 13:30:00,33.33,33.36,33.31,33.32,21458.0,31.2121,31.2401,31.1933,31.2027,21458.0
2023-08-15 14:00:00,33.33,33.38,33.32,33.37,21725.0,31.2121,31.2589,31.2027,31.2495,21725.0
2023-08-15 14:30:00,33.38,33.45,33.37,33.41,96803.0,31.2589,31.3244,31.2495,31.287,96803.0
2023-08-15 15:00:00,33.41,33.43,33.27,33.27,64020.0,31.287,31.3057,31.1559,31.1559,64020.0
2023-08-15 15:30:00,33.27,33.31,33.21,33.24,192381.0,31.1559,31.1933,31.0997,31.1278,192381.0
2023-08-16 09:30:00,33.32,33.63,33.31,33.46,85647.0,31.2027,31.493,31.1933,31.3338,85647.0
2023-08-16 10:00:00,33.47,33.56,33.39,33.46,132839.0,31.3432,31.4274,31.2682,31.3338,132839.0
2023-08-16 10:30:00,33.47,33.52,33.4,33.51,51654.0,31.3432,31.39,31.2776,31.3806,51654.0
2023-08-16 11:00:00,33.49,33.51,33.43,33.49,32363.0,31.3619,31.3806,31.3057,31.3619,32363.0
2023-08-16 11:30:00,33.49,33.56,33.41,33.44,28797.0,31.3619,31.4274,31.287,31.3151,28797.0
2023-08-16 12:00:00,33.44,33.47,33.34,33.37,18514.0,31.3151,31.3432,31.2214,31.2495,18514.0
2023-08-16 12:30:00,33.37,33.39,33.25,33.26,14160.0,31.2495,31.2682,31.1371,31.1465,14160.0
2023-08-16 13:00:00,33.26,33.28,33.11,33.16,95190.0,31.1465,31.1652,31.006,31.0529,95190.0
2023-08-16 13:30:00,33.16,33.25,33.14,33.25,58671.0,31.0529,31.1371,31.0341,31.1371,58671.0
2023-08-16 14:00:00,33.24,33.26,33.14,33.23,54742.0,31.1278,31.1465,31.0341,31.1184,54742.0
2023-08-16 14:30:00,33.23,33.28,33.18,33.2,37261.0,31.1184,31.1652,31.0716,31.0903,37261.0
2023-08-16 15:00:00,33.2,33.2,33.03,33.06,98973.0,31.0903,31.0903,30.9311,30.9592,98973.0
2023-08-16 15:30:00,33.05,33.13,33.04,33.06,196064.0,30.9498,31.0248,30.9405,30.9592,196064.0
2023-08-17 09:30:00,33.37,33.53,33.19,33.22,172892.0,31.2495,31.3993,31.081,31.109,172892.0
2023-08-17 10:00:00,33.21,33.42,33.2,33.33,121400.0,31.0997,31.2963,31.0903,31.2121,121400.0
2023-08-17 10:30:00,33.33,33.37,33.24,33.32,59374.0,31.2121,31.2495,31.1278,31.2027,59374.0
2023-08-17 11:00:00,33.32,33.38,33.27,33.3,78713.0,31.2027,31.2589,31.1559,31.184,78713.0
2023-08-17 11:30:00,33.3,33.33,33.21,33.23,30225.0,31.184,31.2121,31.0997,31.1184,30225.0
2023-08-17 12:00:00,33.25,33.29,33.19,33.28,38991.0,31.1371,31.1746,31.081,31.1652,38991.0
2023-08-17 12:30:00,33.29,33.31,33.22,33.3,28441.0,31.1746,31.1933,31.109,31.184,28441.0
2023-08-17 13:00:00,33.3,33.32,33.16,33.17,31290.0,31.184,31.2027,31.0529,31.0622,31290.0
2023-08-17 13:30:00,33.16,33.21,33.15,33.17,28433.0,31.0529,31.0997,31.0435,31.0622,28433.0
2023-08-17 14:00:00,33.16,33.16,33.07,33.09,53898.0,31.0529,31.0529,30.9686,30.9873,53898.0
2023-08-17 14:30:00,33.09,33.1,32.98,33.02,63208.0,30.9873,30.9967,30.8843,30.9218,63208.0
2023-08-17 15:00:00,33.02,33.05,32.98,33.05,63434.0,30.9218,30.9498,30.8843,30.9498,63434.0
2023-08-17 15:30:00,33.05,33.06,32.98,33.01,214838.0,30.9498,30.9592,30.8843,30.9124,214838.0
2023-08-18 09:30:00,32.69,32.95,32.59,32.84,103430.0,30.6127,30.8562,30.5191,30.7532,103430.0
2023-08-18 10:00:00,32.84,33.08,32.81,32.99,95692.0,30.7532,30.9779,30.7251,30.8937,95692.0
2023-08-18 10:30:00,32.98,33.07,32.94,33.07,44694.0,30.8843,30.9686,30.8468,30.9686,44694.0
2023-08-18 11:00:00,33.08,33.24,33.05,33.2,104885.0,30.9779,31.1278,30.9498,31.0903,104885.0
2023-08-18 11:30:00,33.2,33.28,33.2,33.27,44152.0,31.0903,31.1652,31.0903,31.1559,44152.0
2023-08-18 12:00:00,33.27,33.31,33.23,33.29,39884.0,31.1559,31.1933,31.1184,31.1746,39884.0
2023-08-18 12:30:00,33.29,33.36,33.28,33.33,36657.0,31.1746,31.2401,31.1652,31.2121,36657.0
2023-08-18 13:00:00,33.32,33.36,33.28,33.32,27739.0,31.2027,31.2401,31.1652,31.2027,27739.0
2023-08-18 13:30:00,33.32,33.35,33.29,33.32,32633.0,31.2027,31.2308,31.1746,31.2027,32633.0
2023-08-18 14:00:00,33.32,33.33,33.27,33.32,26856.0,31.2027,31.2121,31.1559,31.2027,26856.0
2023-08-18 14:30:00,33.32,33.36,33.29,33.3,51545.0,31.2027,31.2401,31.1746,31.184,51545.0
2023-08-18 15:00:00,33.29,33.33,33.26,33.33,48092.0,31.1746,31.2121,31.1465,31.2121,48092.0
2023-08-18 15:30:00,33.32,33.35,33.28,33.34,188063.0,31.2027,31.2308,31.1652,31.2214,188063.0
2023-08-21 09:30:00,33.63,33.74,33.43,33.48,92432.0,31.493,31.596,31.3057,31.3525,92432.0
2023-08-21 10:00:00,33.49,33.55,33.36,33.39,57011.0,31.3619,31.4181,31.2401,31.2682,57011.0
2023-08-21 10:30:00,33.38,33.47,33.35,33.45,34946.0,31.2589,31.3432,31.2308,31.3244,34946.0
2023-08-21 11:00:00,33.45,33.51,33.41,33.48,74775.0,31.3244,31.3806,31.287,31.3525,74775.0
2023-08-21 11:30:00,33.47,33.53,33.38,33.43,25675.0,31.3432,31.3993,31.2589,31.3057,25675.0
2023-08-21 12:00:00,33.43,33.46,33.4,33.45,42110.0,31.3057,31.3338,31.2776,31.3244,42110.0
2023-08-21 12:30:00,33.45,33.45,33.32,33.38,33126.0,31.3244,31.3244,31.2027,31.2589,33126.0
2023-08-21 13:00:00,33.39,33.43,33.32,33.41,23205.0,31.2682,31.3057,31.2027,31.287,23205.0
2023-08-21 13:30:00,33.41,33.44,33.38,33.4,19599.0,31.287,31.3151,31.2589,31.2776,19599.0
2023-08-21 14:00:00,33.41,33.45,33.39,33.42,25242.0,31.287,31.3244,31.2682,31.2963,25242.0
2023-08-21 14:30:00,33.41,33.47,33.38,33.47,53935.0,31.287,31.3432,31.2589,31.3432,53935.0
2023-08-21 15:00:00,33.48,33.51,33.45,33.48,56808.0,31.3525,31.3806,31.3244,31.3525,56808.0
2023-08-21 15:30:00,33.48,33.53,33.43,33.43,173761.0,31.3525,31.3993,31.3057,31.3057,173761.0
2023-08-22 09:30:00,33.55,33.61,33.42,33.51,88804.0,31.4181,31.4743,31.2963,31.3806,88804.0
2023-08-22 10:00:00,33.51,33.59,33.35,33.36,132388.0,31.3806,31.4555,31.2308,31.2401,132388.0
2023-08-22 10:30:00,33.36,33.36,33.23,33.23,158326.0,31.2401,31.2401,31.1184,31.1184,158326.0
2023-08-22 11:00:00,33.23,33.24,33.1,33.11,256564.0,31.1184,31.1278,30.9967,31.006,256564.0
2023-08-22 11:30:00,33.1,33.13,33.0,33.01,209429.0,30.9967,31.0248,30.903,30.9124,209429.0
2023-08-22 12:00:00,33.01,33.05,32.95,33.03,118909.0,30.9124,30.9498,30.8562,30.9311,118909.0
2023-08-22 12:30:00,33.03,33.09,32.99,33.04,98966.0,30.9311,30.9873,30.8937,30.9405,98966.0
2023-08-22 13:00:00,33.04,33.04,32.94,33.0,84374.0,30.9405,30.9405,30.8468,30.903,84374.0
2023-08-22 13:30:00,33.0,33.01,32.92,32.95,57639.0,30.903,30.9124,30.8281,30.8562,57639.0
2023-08-22 14:00:00,32.97,32.99,32.9,32.98,89035.0,30.8749,30.8937,30.8094,30.8843,89035.0
2023-08-22 14:30:00,32.98,33.0,32.9,32.94,68360.0,30.8843,30.903,30.8094,30.8468,68360.0
2023-08-22 15:00:00,32.94,33.0,32.93,32.94,91736.0,30.8468,30.903,30.8375,30.8468,91736.0
2023-08-22 15:30:00,32.95,32.95,32.87,32.93,222851.0,30.8562,30.8562,30.7813,30.8375,222851.0
2023-08-23 09:30:00,32.48,32.56,32.35,32.46,187090.0,30.4161,30.491,30.2943,30.3973,187090.0
2023-08-23 10:00:00,32.47,32.67,32.47,32.62,100963.0,30.4067,30.594,30.4067,30.5472,100963.0
2023-08-23 10:30:00,32.64,32.85,32.6,32.84,186826.0,30.5659,30.7626,30.5284,30.7532,186826.0
2023-08-23 11:00:00,32.85,32.91,32.83,32.86,40219.0,30.7626,30.8187,30.7438,30.7719,40219.0
2023-08-23 11:30:00,32.87,32.89,32.81,32.83,54274.0,30.7813,30.8,30.7251,30.7438,54274.0
2023-08-23 12:00:00,32.83,32.93,32.82,32.92,42754.0,30.7438,30.8375,30.7345,30.8281,42754.0
2023-08-23 12:30:00,32.93,32.95,32.9,32.91,34988.0,30.8375,30.8562,30.8094,30.8187,34988.0
2023-08-23 13:00:00,32.92,32.98,32.9,32.96,53824.0,30.8281,30.8843,30.8094,30.8656,53824.0
2023-08-23 13:30:00,32.97,32.98,32.87,32.88,58225.0,30.8749,30.8843,30.7813,30.7907,58225.0
2023-08-23 14:00:00,32.88,32.94,32.86,32.89,62573.0,30.7907,30.8468,30.7719,30.8,62573.0
2023-08-23 14:30:00,32.9,32.93,32.88,32.89,104542.0,30.8094,30.8375,30.7907,30.8,104542.0
2023-08-23 15:00:00,32.89,32.91,32.83,32.88,75202.0,30.8,30.8187,30.7438,30.7907,75202.0
2023-08-23 15:30:00,32.88,32.88,32.81,32.86,217149.0,30.7907,30.7907,30.7251,30.7719,217149.0
2023-08-24 09:30:00,32.67,32.94,32.62,32.92,124632.0,30.594,30.8468,30.5472,30.8281,124632.0
2023-08-24 10:00:00,32.92,32.95,32.8,32.8,88740.0,30.8281,30.8562,30.7157,30.7157,88740.0
2023-08-24 10:30:00,32.8,32.84,32.71,32.73,70014.0,30.7157,30.7532,30.6315,30.6502,70014.0
2023-08-24 11:00:00,32.72,32.73,32.65,32.7,61771.0,30.6408,30.6502,30.5753,30.6221,61771.0
2023-08-24 11:30:00,32.7,32.74,32.64,32.69,38981.0,30.6221,30.6595,30.5659,30.6127,38981.0
2023-08-24 12:00:00,32.7,32.86,32.69,32.83,33951.0,30.6221,30.7719,30.6127,30.7438,33951.0
2023-08-24 12:30:00,32.82,32.84,32.77,32.78,28542.0,30.7345,30.7532,30.6876,30.697,28542.0
2023-08-24 13:00:00,32.79,32.79,32.69,32.71,38458.0,30.7064,30.7064,30.6127,30.6315,38458.0
2023-08-24 13:30:00,32.71,32.74,32.66,32.69,32200.0,30.6315,30.6595,30.5846,30.6127,32200.0
2023-08-24 14:00:00,32.7,32.72,32.65,32.7,53547.0,30.6221,30.6408,30.5753,30.6221,53547.0
2023-08-24 14:30:00,32.7,32.71,32.66,32.7,50022.0,30.6221,30.6315,30.5846,30.6221,50022.0
2023-08-24 15:00:00,32.7,32.71,32.63,32.67,74381.0,30.6221,30.6315,30.5565,30.594,74381.0
2023-08-24 15:30:00,32.66,32.68,32.46,32.46,276879.0,30.5846,30.6034,30.3973,30.3973,276879.0
2023-08-25 09:30:00,32.76,32.78,32.51,32.52,81864.0,30.6783,30.697,30.4442,30.4535,81864.0
2023-08-25 10:00:00,32.53,32.66,32.37,32.41,120419.0,30.4629,30.5846,30.3131,30.3505,120419.0
2023-08-25 10:30:00,32.4,32.44,32.22,32.23,110243.0,30.3412,30.3786,30.1726,30.182,110243.0
2023-08-25 11:00:00,32.24,32.41,32.24,32.41,64414.0,30.1913,30.3505,30.1913,30.3505,64414.0
2023-08-25 11:30:00,32.4,32.43,32.32,32.36,66569.0,30.3412,30.3692,30.2662,30.3037,66569.0
2023-08-25 12:00:00,32.36,32.54,32.36,32.53,30174.0,30.3037,30.4723,30.3037,30.4629,30174.0
2023-08-25 12:30:00,32.54,32.56,32.47,32.53,23335.0,30.4723,30.491,30.4067,30.4629,23335.0
2023-08-25 13:00:00,32.53,32.55,32.3,32.32,46812.0,30.4629,30.4816,30.2475,30.2662,46812.0
2023-08-25 13:30:00,32.31,32.38,32.25,32.38,49892.0,30.2569,30.3224,30.2007,30.3224,49892.0
2023-08-25 14:00:00,32.38,32.55,32.37,32.55,35741.0,30.3224,30.4816,30.3131,30.4816,35741.0
2023-08-25 14:30:00,32.56,32.56,32.45,32.48,56019.0,30.491,30.491,30.388,30.4161,56019.0
2023-08-25 15:00:00,32.49,32.51,32.41,32.5,111151.0,30.4254,30.4442,30.3505,30.4348,111151.0
2023-08-25 15:30:00,32.49,32.49,32.37,32.39,280605.0,30.4254,30.4254,30.3131,30.3318,280605.0
2023-08-28 09:30:00,32.69,32.87,32.56,32.85,127573.0,30.6127,30.7813,30.491,30.7626,127573.0
2023-08-28 10:00:00,32.85,32.87,32.77,32.83,75793.0,30.7626,30.7813,30.6876,30.7438,75793.0
2023-08-28 10:30:00,32.83,32.88,32.76,32.83,72346.0,30.7438,30.7907,30.6783,30.7438,72346.0
2023-08-28 11:00:00,32.83,32.83,32.74,32.75,46404.0,30.7438,30.7438,30.6595,30.6689,46404.0
2023-08-28 11:30:00,32.75,32.83,32.74,32.81,103332.0,30.6689,30.7438,30.6595,30.7251,103332.0
2023-08-28 12:00:00,32.82,32.85,32.73,32.75,53621.0,30.7345,30.7626,30.6502,30.6689,53621.0
2023-08-28 12:30:00,32.75,32.81,32.73,32.79,36398.0,30.6689,30.7251,30.6502,30.7064,36398.0
2023-08-28 13:00:00,32.79,32.83,32.71,32.75,44070.0,30.7064,30.7438,30.6315,30.6689,44070.0
2023-08-28 13:30:00,32.75,32.76,32.65,32.67,57800.0,30.6689,30.6783,30.5753,30.594,57800.0
2023-08-28 14:00:00,32.66,32.72,32.63,32.7,43968.0,30.5846,30.6408,30.5565,30.6221,43968.0
2023-08-28 14:30:00,32.7,32.77,32.7,32.76,44517.0,30.6221,30.6876,30.6221,30.6783,44517.0
2023-08-28 15:00:00,32.76,32.79,32.71,32.76,49399.0,30.6783,30.7064,30.6315,30.6783,49399.0
2023-08-28 15:30:00,32.75,32.87,32.73,32.79,217454.0,30.6689,30.7813,30.6502,30.7064,217454.0
2023-08-29 09:30:00,33.1,33.12,32.86,33.07,112872.0,30.9967,31.0154,30.7719,30.9686,112872.0
2023-08-29 10:00:00,33.07,33.16,33.04,33.11,90333.0,30.9686,31.0529,30.9405,31.006,90333.0
2023-08-29 10:30:00,33.11,33.16,33.01,33.1,79478.0,31.006,31.0529,30.9124,30.9967,79478.0
2023-08-29 11:00:00,33.09,33.18,33.07,33.16,47527.0,30.9873,31.0716,30.9686,31.0529,47527.0
2023-08-29 11:30:00,33.15,33.18,33.11,33.16,49284.0,31.0435,31.0716,31.006,31.0529,49284.0
2023-08-29 12:00:00,33.16,33.2,33.14,33.18,17324.0,31.0529,31.0903,31.0341,31.0716,17324.0
2023-08-29 12:30:00,33.18,33.24,33.14,33.24,26676.0,31.0716,31.1278,31.0341,31.1278,26676.0
2023-08-29 13:00:00,33.24,33.33,33.23,33.32,37598.0,31.1278,31.2121,31.1184,31.2027,37598.0
2023-08-29 13:30:00,33.32,33.38,33.31,33.33,38470.0,31.2027,31.2589,31.1933,31.2121,38470.0
2023-08-29 14:00:00,33.33,33.34,33.28,33.3,55007.0,31.2121,31.2214,31.1652,31.184,55007.0
2023-08-29 14:30:00,33.3,33.34,33.3,33.32,44807.0,31.184,31.2214,31.184,31.2027,44807.0
2023-08-29 15:00:00,33.32,33.38,33.29,33.37,62364.0,31.2027,31.2589,31.1746,31.2495,62364.0
2023-08-29 15:30:00,33.38,33.4,33.31,33.4,267135.0,31.2589,31.2776,31.1933,31.2776,267135.0
2023-08-30 09:30:00,33.52,33.58,33.4,33.54,82990.0,31.39,31.4462,31.2776,31.4087,82990.0
2023-08-30 10:00:00,33.52,33.57,33.43,33.47,58306.0,31.39,31.4368,31.3057,31.3432,58306.0
2023-08-30 10:30:00,33.47,33.54,33.41,33.44,71263.0,31.3432,31.4087,31.287,31.3151,71263.0
2023-08-30 11:00:00,33.44,33.44,33.38,33.4,61349.0,31.3151,31.3151,31.2589,31.2776,61349.0
2023-08-30 11:30:00,33.39,33.43,33.35,33.39,27666.0,31.2682,31.3057,31.2308,31.2682,27666.0
2023-08-30 12:00:00,33.39,33.41,33.26,33.27,38870.0,31.2682,31.287,31.1465,31.1559,38870.0
2023-08-30 12:30:00,33.27,33.33,33.27,33.3,53166.0,31.1559,31.2121,31.1559,31.184,53166.0
2023-08-30 13:00:00,33.3,33.31,33.25,33.27,53168.0,31.184,31.1933,31.1371,31.1559,53168.0
2023-08-30 13:30:00,33.27,33.31,33.22,33.26,31875.0,31.1559,31.1933,31.109,31.1465,31875.0
2023-08-30 14:00:00,33.27,33.3,33.24,33.26,42133.0,31.1559,31.184,31.1278,31.1465,42133.0
2023-08-30 14:30:00,33.26,33.29,33.24,33.29,31826.0,31.1465,31.1746,31.1278,31.1746,31826.0
2023-08-30 15:00:00,33.29,33.31,33.26,33.27,58026.0,31.1746,31.1933,31.1465,31.1559,58026.0
2023-08-30 15:30:00,33.27,33.29,33.22,33.22,191086.0,31.1559,31.1746,31.109,31.109,191086.0
2023-08-31 09:30:00,32.53,32.6,32.35,32.48,244643.0,30.4629,30.5284,30.2943,30.4161,244643.0
2023-08-31 10:00:00,32.48,32.48,32.26,32.38,196438.0,30.4161,30.4161,30.21,30.3224,196438.0
2023-08-31 10:30:00,32.37,32.38,32.17,32.19,206598.0,30.3131,30.3224,30.1258,30.1445,206598.0
2023-08-31 11:00:00,32.19,32.2,32.03,32.04,322310.0,30.1445,30.1539,29.9947,30.004,322310.0
2023-08-31 11:30:00,32.04,32.05,31.86,32.02,489620.0,30.004,30.0134,29.8355,29.9853,489620.0
2023-08-31 12:00:00,32.02,32.05,31.88,31.89,67481.0,29.9853,30.0134,29.8542,29.8636,67481.0
2023-08-31 12:30:00,31.89,31.89,31.79,31.81,90489.0,29.8636,29.8636,29.7699,29.7886,90489.0
2023-08-31 13:00:00,31.8,31.88,31.79,31.84,87374.0,29.7793,29.8542,29.7699,29.8167,87374.0
2023-08-31 13:30:00,31.84,31.88,31.79,31.88,108587.0,29.8167,29.8542,29.7699,29.8542,108587.0
2023-08-31 14:00:00,31.87,31.95,31.83,31.92,50598.0,29.8448,29.9197,29.8074,29.8917,50598.0
2023-08-31 14:30:00,31.92,31.92,31.79,31.79,80067.0,29.8917,29.8917,29.7699,29.7699,80067.0
2023-08-31 15:00:00,31.79,31.85,31.78,31.85,124864.0,29.7699,29.8261,29.7606,29.8261,124864.0
2023-08-31 15:30:00,31.85,31.98,31.84,31.91,284961.0,29.8261,29.9478,29.8167,29.8823,284961.0
2023-09-01 09:30:00,32.62,32.7,32.35,32.5,329800.0,30.5472,30.6221,30.2943,30.4348,329800.0
2023-09-01 10:00:00,32.48,32.49,32.27,32.33,228252.0,30.4161,30.4254,30.2194,30.2756,228252.0
2023-09-01 10:30:00,32.32,32.32,32.22,32.27,120614.0,30.2662,30.2662,30.1726,30.2194,120614.0
2023-09-01 11:00:00,32.26,32.3,32.2,32.22,104045.0,30.21,30.2475,30.1539,30.1726,104045.0
2023-09-01 11:30:00,32.22,32.26,32.14,32.25,88190.0,30.1726,30.21,30.0977,30.2007,88190.0
2023-09-01 12:00:00,32.25,32.37,32.23,32.36,83573.0,30.2007,30.3131,30.182,30.3037,83573.0
2023-09-01 12:30:00,32.36,32.41,32.31,32.34,84061.0,30.3037,30.3505,30.2569,30.285,84061.0
2023-09-01 13:00:00,32.33,32.41,32.32,32.36,93526.0,30.2756,30.3505,30.2662,30.3037,93526.0
2023-09-01 13:30:00,32.36,32.39,32.33,32.38,45483.0,30.3037,30.3318,30.2756,30.3224,45483.0
2023-09-01 14:00:00,32.39,32.41,32.24,32.27,48205.0,30.3318,30.3505,30.1913,30.2194,48205.0
2023-09-01 14:30:00,32.27,32.31,32.27,32.29,59580.0,30.2194,30.2569,30.2194,30.2381,59580.0
2023-09-01 15:00:00,32.29,32.31,32.26,32.27,101901.0,30.2381,30.2569,30.21,30.2194,101901.0
2023-09-01 15:30:00,32.26,32.38,32.25,32.29,353238.0,30.21,30.3224,30.2007,30.2381,353238.0
2023-09-05 09:30:00,32.32,32.51,32.24,32.41,294601.0,30.2662,30.4442,30.1913,30.3505,294601.0
2023-09-05 10:00:00,32.41,32.51,32.24,32.25,237690.0,30.3505,30.4442,30.1913,30.2007,237690.0
2023-09-05 10:30:00,32.26,32.27,32.05,32.11,159402.0,30.21,30.2194,30.0134,30.0696,159402.0
2023-09-05 11:00:00,32.12,32.3,32.11,32.27,190623.0,30.0789,30.2475,30.0696,30.2194,190623.0
2023-09-05 11:30:00,32.28,32.44,32.26,32.38,110920.0,30.2288,30.3786,30.21,30.3224,110920.0
2023-09-05 12:00:00,32.38,32.41,32.32,32.35,65778.0,30.3224,30.3505,30.2662,30.2943,65778.0
2023-09-05 12:30:00,32.36,32.43,32.35,32.37,58450.0,30.3037,30.3692,30.2943,30.3131,58450.0
2023-09-05 13:00:00,32.36,32.37,32.31,32.34,37804.0,30.3037,30.3131,30.2569,30.285,37804.0
2023-09-05 13:30:00,32.34,32.38,32.29,32.32,63323.0,30.285,30.3224,30.2381,30.2662,63323.0
2023-09-05 14:00:00,32.32,32.32,32.23,32.29,52547.0,30.2662,30.2662,30.182,30.2381,52547.0
2023-09-05 14:30:00,32.29,32.29,32.2,32.2,48211.0,30.2381,30.2381,30.1539,30.1539,48211.0
2023-09-05 15:00:00,32.2,32.21,32.09,32.11,70986.0,30.1539,30.1632,30.0509,30.0696,70986.0
2023-09-05 15:30:00,32.11,32.16,32.06,32.07,213169.0,30.0696,30.1164,30.0228,30.0321,213169.0
2023-09-06 09:30:00,32.21,32.53,32.15,32.47,141631.0,30.1632,30.4629,30.107,30.4067,141631.0
2023-09-06 10:00:00,32.45,32.45,32.29,32.3,206365.0,30.388,30.388,30.2381,30.2475,206365.0
2023-09-06 10:30:00,32.3,32.33,32.04,32.05,137585.0,30.2475,30.2756,30.004,30.0134,137585.0
2023-09-06 11:00:00,32.04,32.12,32.02,32.1,62568.0,30.004,30.0789,29.9853,30.0602,62568.0
2023-09-06 11:30:00,32.11,32.12,32.02,32.09,85732.0,30.0696,30.0789,29.9853,30.0509,85732.0
2023-09-06 12:00:00,32.08,32.13,32.05,32.07,45916.0,30.0415,30.0883,30.0134,30.0321,45916.0
2023-09-06 12:30:00,32.07,32.1,31.93,31.96,43666.0,30.0321,30.0602,29.901,29.9291,43666.0
2023-09-06 13:00:00,31.96,32.07,31.93,32.03,43829.0,29.9291,30.0321,29.901,29.9947,43829.0
2023-09-06 13:30:00,32.03,32.04,31.99,32.0,37201.0,29.9947,30.004,29.9572,29.9666,37201.0
2023-09-06 14:00:00,32.01,32.04,31.96,31.98,46251.0,29.9759,30.004,29.9291,29.9478,46251.0
2023-09-06 14:30:00,31.96,32.06,31.96,32.05,52502.0,29.9291,30.0228,29.9291,30.0134,52502.0
2023-09-06 15:00:00,32.05,32.11,32.01,32.09,112661.0,30.0134,30.0696,29.9759,30.0509,112661.0
2023-09-06 15:30:00,32.09,32.12,32.07,32.08,294902.0,30.0509,30.0789,30.0321,30.0415,294902.0
2023-09-07 09:30:00,31.85,32.04,31.79,31.81,158503.0,29.8261,30.004,29.7699,29.7886,158503.0
2023-09-07 10:00:00,31.81,31.84,31.67,31.67,94230.0,29.7886,29.8167,29.6575,29.6575,94230.0
2023-09-07 10:30:00,31.68,31.71,31.61,31.66,82107.0,29.6669,29.695,29.6014,29.6482,82107.0
2023-09-07 11:00:00,31.67,31.68,31.58,31.63,36490.0,29.6575,29.6669,29.5733,29.6201,36490.0
2023-09-07 11:30:00,31.63,31.67,31.61,31.62,72003.0,29.6201,29.6575,29.6014,29.6107,72003.0
2023-09-07 12:00:00,31.61,31.62,31.55,31.61,80873.0,29.6014,29.6107,29.5452,29.6014,80873.0
2023-09-07 12:30:00,31.61,31.62,31.46,31.47,49728.0,29.6014,29.6107,29.4609,29.4702,49728.0
2023-09-07 13:00:00,31.47,31.54,31.47,31.5,55513.0,29.4702,29.5358,29.4702,29.4983,55513.0
2023-09-07 13:30:00,31.5,31.51,31.45,31.47,52833.0,29.4983,29.5077,29.4515,29.4702,52833.0
2023-09-07 14:00:00,31.47,31.48,31.4,31.4,79411.0,29.4702,29.4796,29.4047,29.4047,79411.0
2023-09-07 14:30:00,31.4,31.49,31.39,31.46,122573.0,29.4047,29.489,29.3953,29.4609,122573.0
2023-09-07 15:00:00,31.46,31.5,31.43,31.49,141745.0,29.4609,29.4983,29.4328,29.489,141745.0
2023-09-07 15:30:00,31.48,31.5,31.43,31.44,318067.0,29.4796,29.4983,29.4328,29.4422,318067.0
2023-09-08 09:30:00,31.78,31.81,31.52,31.66,188141.0,29.7606,29.7886,29.5171,29.6482,188141.0
2023-09-08 10:00:00,31.67,32.0,31.66,31.98,153019.0,29.6575,29.9666,29.6482,29.9478,153019.0
2023-09-08 10:30:00,31.99,32.03,31.91,31.99,107201.0,29.9572,29.9947,29.8823,29.9572,107201.0
2023-09-08 11:00:00,31.98,32.12,31.98,32.09,150172.0,29.9478,30.0789,29.9478,30.0509,150172.0
2023-09-08 11:30:00,32.09,32.1,31.97,31.98,42501.0,30.0509,30.0602,29.9385,29.9478,42501.0
2023-09-08 12:00:00,31.98,32.02,31.94,31.97,32367.0,29.9478,29.9853,29.9104,29.9385,32367.0
2023-09-08 12:30:00,31.96,31.99,31.94,31.98,28568.0,29.9291,29.9572,29.9104,29.9478,28568.0
2023-09-08 13:00:00,31.98,31.99,31.93,31.96,50032.0,29.9478,29.9572,29.901,29.9291,50032.0
2023-09-08 13:30:00,31.96,32.06,31.94,32.04,52063.0,29.9291,30.0228,29.9104,30.004,52063.0
2023-09-08 14:00:00,32.04,32.05,31.98,31.98,37887.0,30.004,30.0134,29.9478,29.9478,37887.0
2023-09-08 14:30:00,31.99,32.01,31.95,31.96,77946.0,29.9572,29.9759,29.9197,29.9291,77946.0
2023-09-08 15:00:00,31.95,31.96,31.88,31.91,82706.0,29.9197,29.9291,29.8542,29.8823,82706.0
2023-09-08 15:30:00,31.91,31.92,31.85,31.88,233780.0,29.8823,29.8917,29.8261,29.8542,233780.0
2023-09-11 09:30:00,32.32,32.4,32.2,32.2,117874.0,30.2662,30.3412,30.1539,30.1539,117874.0
2023-09-11 10:00:00,32.21,32.46,32.15,32.43,82571.0,30.1632,30.3973,30.107,30.3692,82571.0
2023-09-11 10:30:00,32.42,32.47,32.37,32.43,68477.0,30.3599,30.4067,30.3131,30.3692,68477.0
2023-09-11 11:00:00,32.42,32.42,32.33,32.34,85834.0,30.3599,30.3599,30.2756,30.285,85834.0
2023-09-11 11:30:00,32.34,32.35,32.23,32.3,120882.0,30.285,30.2943,30.182,30.2475,120882.0
2023-09-11 12:00:00,32.31,32.42,32.3,32.41,38254.0,30.2569,30.3599,30.2475,30.3505,38254.0
2023-09-11 12:30:00,32.4,32.41,32.32,32.34,30620.0,30.3412,30.3505,30.2662,30.285,30620.0
2023-09-11 13:00:00,32.34,32.35,32.26,32.27,60772.0,30.285,30.2943,30.21,30.2194,60772.0
2023-09-11 13:30:00,32.27,32.29,32.21,32.23,59706.0,30.2194,30.2381,30.1632,30.182,59706.0
2023-09-11 14:00:00,32.23,32.24,32.14,32.15,76192.0,30.182,30.1913,30.0977,30.107,76192.0
2023-09-11 14:30:00,32.15,32.17,32.09,32.11,78755.0,30.107,30.1258,30.0509,30.0696,78755.0
2023-09-11 15:00:00,32.11,32.15,32.08,32.15,90557.0,30.0696,30.107,30.0415,30.107,90557.0
2023-09-11 15:30:00,32.15,32.19,32.13,32.14,150698.0,30.107,30.1445,30.0883,30.0977,150698.0
2023-09-12 09:30:00,32.45,32.66,32.42,32.45,154077.0,30.388,30.5846,30.3599,30.388,154077.0
2023-09-12 10:00:00,32.44,32.46,32.32,32.41,104537.0,30.3786,30.3973,30.2662,30.3505,104537.0
2023-09-12 10:30:00,32.41,32.54,32.4,32.45,89728.0,30.3505,30.4723,30.3412,30.388,89728.0
2023-09-12 11:00:00,32.45,32.54,32.45,32.5,116256.0,30.388,30.4723,30.388,30.4348,116256.0
2023-09-12 11:30:00,32.5,32.58,32.47,32.55,76055.0,30.4348,30.5097,30.4067,30.4816,76055.0
2023-09-12 12:00:00,32.56,32.57,32.52,32.54,28922.0,30.491,30.5003,30.4535,30.4723,28922.0
2023-09-12 12:30:00,32.53,32.59,32.51,32.58,42863.0,30.4629,30.5191,30.4442,30.5097,42863.0
2023-09-12 13:00:00,32.58,32.72,32.57,32.7,88445.0,30.5097,30.6408,30.5003,30.6221,88445.0
2023-09-12 13:30:00,32.7,32.7,32.59,32.6,40788.0,30.6221,30.6221,30.5191,30.5284,40788.0
2023-09-12 14:00:00,32.59,32.6,32.54,32.57,41676.0,30.5191,30.5284,30.4723,30.5003,41676.0
2023-09-12 14:30:00,32.57,32.64,32.55,32.59,81227.0,30.5003,30.5659,30.4816,30.5191,81227.0
2023-09-12 15:00:00,32.58,32.61,32.5,32.51,49021.0,30.5097,30.5378,30.4348,30.4442,49021.0
2023-09-12 15:30:00,32.51,32.57,32.48,32.53,130717.0,30.4442,30.5003,30.4161,30.4629,130717.0
2023-09-13 09:30:00,32.6,32.66,32.35,32.36,158648.0,30.5284,30.5846,30.2943,30.3037,158648.0
2023-09-13 10:00:00,32.35,32.39,32.18,32.27,83420.0,30.2943,30.3318,30.1351,30.2194,83420.0
2023-09-13 10:30:00,32.26,32.48,32.2,32.47,122810.0,30.21,30.4161,30.1539,30.4067,122810.0
2023-09-13 11:00:00,32.45,32.48,32.38,32.4,50102.0,30.388,30.4161,30.3224,30.3412,50102.0
2023-09-13 11:30:00,32.39,32.39,32.17,32.22,50942.0,30.3318,30.3318,30.1258,30.1726,50942.0
2023-09-13 12:00:00,32.22,32.26,32.17,32.21,52568.0,30.1726,30.21,30.1258,30.1632,52568.0
2023-09-13 12:30:00,32.2,32.22,32.13,32.17,29269.0,30.1539,30.1726,30.0883,30.1258,29269.0
2023-09-13 13:00:00,32.17,32.18,32.13,32.15,15194.0,30.1258,30.1351,30.0883,30.107,15194.0
2023-09-13 13:30:00,32.14,32.18,32.13,32.16,16640.0,30.0977,30.1351,30.0883,30.1164,16640.0
2023-09-13 14:00:00,32.16,32.17,32.13,32.16,28775.0,30.1164,30.1258,30.0883,30.1164,28775.0
2023-09-13 14:30:00,32.16,32.22,32.11,32.14,52182.0,30.1164,30.1726,30.0696,30.0977,52182.0
2023-09-13 15:00:00,32.14,32.14,32.08,32.13,51424.0,30.0977,30.0977,30.0415,30.0883,51424.0
2023-09-13 15:30:00,32.13,32.26,32.13,32.23,213710.0,30.0883,30.21,30.0883,30.182,213710.0
2023-09-14 09:30:00,32.63,32.86,32.59,32.84,104972.0,30.5565,30.7719,30.5191,30.7532,104972.0
2023-09-14 10:00:00,32.84,32.87,32.68,32.78,100908.0,30.7532,30.7813,30.6034,30.697,100908.0
2023-09-14 10:30:00,32.77,32.86,32.73,32.83,109768.0,30.6876,30.7719,30.6502,30.7438,109768.0
2023-09-14 11:00:00,32.84,32.94,32.79,32.9,102996.0,30.7532,30.8468,30.7064,30.8094,102996.0
2023-09-14 11:30:00,32.9,32.93,32.84,32.89,51243.0,30.8094,30.8375,30.7532,30.8,51243.0
2023-09-14 12:00:00,32.89,32.93,32.87,32.89,22624.0,30.8,30.8375,30.7813,30.8,22624.0
2023-09-14 12:30:00,32.89,32.93,32.88,32.92,27703.0,30.8,30.8375,30.7907,30.8281,27703.0
2023-09-14 13:00:00,32.91,32.95,32.9,32.92,30577.0,30.8187,30.8562,30.8094,30.8281,30577.0
2023-09-14 13:30:00,32.93,32.95,32.87,32.87,29869.0,30.8375,30.8562,30.7813,30.7813,29869.0
2023-09-14 14:00:00,32.88,32.88,32.81,32.84,34739.0,30.7907,30.7907,30.7251,30.7532,34739.0
2023-09-14 14:30:00,32.84,32.88,32.83,32.84,39440.0,30.7532,30.7907,30.7438,30.7532,39440.0
2023-09-14 15:00:00,32.84,32.86,32.81,32.85,81421.0,30.7532,30.7719,30.7251,30.7626,81421.0
2023-09-14 15:30:00,32.84,32.9,32.81,32.89,182300.0,30.7532,30.8094,30.7251,30.8,182300.0
2023-09-15 09:30:00,32.85,32.97,32.8,32.85,106219.0,30.7626,30.8749,30.7157,30.7626,106219.0
2023-09-15 10:00:00,32.86,33.0,32.78,32.83,88512.0,30.7719,30.903,30.697,30.7438,88512.0
2023-09-15 10:30:00,32.83,32.83,32.68,32.7,74242.0,30.7438,30.7438,30.6034,30.6221,74242.0
2023-09-15 11:00:00,32.7,32.76,32.64,32.76,83425.0,30.6221,30.6783,30.5659,30.6783,83425.0
2023-09-15 11:30:00,32.76,32.87,32.75,32.83,212982.0,30.6783,30.7813,30.6689,30.7438,212982.0
2023-09-15 12:00:00,32.83,32.85,32.76,32.77,49769.0,30.7438,30.7626,30.6783,30.6876,49769.0
2023-09-15 12:30:00,32.76,32.8,32.73,32.77,57725.0,30.6783,30.7157,30.6502,30.6876,57725.0
2023-09-15 13:00:00,32.76,32.76,32.69,32.72,44708.0,30.6783,30.6783,30.6127,30.6408,44708.0
2023-09-15 13:30:00,32.72,32.81,32.69,32.77,39358.0,30.6408,30.7251,30.6127,30.6876,39358.0
2023-09-15 14:00:00,32.77,32.77,32.7,32.73,31626.0,30.6876,30.6876,30.6221,30.6502,31626.0
2023-09-15 14:30:00,32.73,32.77,32.72,32.73,67981.0,30.6502,30.6876,30.6408,30.6502,67981.0
2023-09-15 15:00:00,32.73,32.75,32.69,32.75,100430.0,30.6502,30.6689,30.6127,30.6689,100430.0
2023-09-15 15:30:00,32.75,32.75,32.63,32.63,312054.0,30.6689,30.6689,30.5565,30.5565,312054.0
2023-09-18 09:30:00,33.0,33.05,32.58,32.61,159409.0,30.903,30.9498,30.5097,30.5378,159409.0
2023-09-18 10:00:00,32.62,32.82,32.61,32.77,89590.0,30.5472,30.7345,30.5378,30.6876,89590.0
2023-09-18 10:30:00,32.76,32.93,32.76,32.88,105751.0,30.6783,30.8375,30.6783,30.7907,105751.0
2023-09-18 11:00:00,32.88,32.89,32.75,32.79,118791.0,30.7907,30.8,30.6689,30.7064,118791.0
2023-09-18 11:30:00,32.8,32.85,32.77,32.79,81515.0,30.7157,30.7626,30.6876,30.7064,81515.0
2023-09-18 12:00:00,32.78,32.79,32.67,32.68,148130.0,30.697,30.7064,30.594,30.6034,148130.0
2023-09-18 12:30:00,32.69,32.71,32.65,32.65,61649.0,30.6127,30.6315,30.5753,30.5753,61649.0
2023-09-18 13:00:00,32.66,32.66,32.53,32.54,75283.0,30.5846,30.5846,30.4629,30.4723,75283.0
2023-09-18 13:30:00,32.55,32.59,32.54,32.57,64386.0,30.4816,30.5191,30.4723,30.5003,64386.0
2023-09-18 14:00:00,32.57,32.57,32.54,32.57,33998.0,30.5003,30.5003,30.4723,30.5003,33998.0
2023-09-18 14:30:00,32.58,32.62,32.57,32.59,75768.0,30.5097,30.5472,30.5003,30.5191,75768.0
2023-09-18 15:00:00,32.58,32.64,32.58,32.61,84708.0,30.5097,30.5659,30.5097,30.5378,84708.0
2023-09-18 15:30:00,32.61,32.68,32.59,32.67,234610.0,30.5378,30.6034,30.5191,30.594,234610.0
2023-09-19 09:30:00,32.99,33.02,32.51,32.54,328846.0,30.8937,30.9218,30.4442,30.4723,328846.0
2023-09-19 10:00:00,32.56,32.6,32.45,32.51,100179.0,30.491,30.5284,30.388,30.4442,100179.0
2023-09-19 10:30:00,32.51,32.57,32.47,32.48,107140.0,30.4442,30.5003,30.4067,30.4161,107140.0
2023-09-19 11:00:00,32.48,32.49,32.33,32.35,184760.0,30.4161,30.4254,30.2756,30.2943,184760.0
2023-09-19 11:30:00,32.36,32.36,32.27,32.32,60023.0,30.3037,30.3037,30.2194,30.2662,60023.0
2023-09-19 12:00:00,32.33,32.36,32.24,32.25,43835.0,30.2756,30.3037,30.1913,30.2007,43835.0
2023-09-19 12:30:00,32.25,32.25,32.1,32.12,84634.0,30.2007,30.2007,30.0602,30.0789,84634.0
2023-09-19 13:00:00,32.12,32.13,32.01,32.05,72492.0,30.0789,30.0883,29.9759,30.0134,72492.0
2023-09-19 13:30:00,32.05,32.21,32.05,32.2,100916.0,30.0134,30.1632,30.0134,30.1539,100916.0
2023-09-19 14:00:00,32.2,32.21,32.06,32.06,48143.0,30.1539,30.1632,30.0228,30.0228,48143.0
2023-09-19 14:30:00,32.06,32.17,32.06,32.1,104875.0,30.0228,30.1258,30.0228,30.0602,104875.0
2023-09-19 15:00:00,32.1,32.12,32.05,32.08,103995.0,30.0602,30.0789,30.0134,30.0415,103995.0
2023-09-19 15:30:00,32.09,32.2,32.07,32.16,274721.0,30.0509,30.1539,30.0321,30.1164,274721.0
2023-09-20 09:30:00,32.06,32.39,32.05,32.36,65578.0,30.0228,30.3318,30.0134,30.3037,65578.0
2023-09-20 10:00:00,32.36,32.45,32.35,32.41,132452.0,30.3037,30.388,30.2943,30.3505,132452.0
2023-09-20 10:30:00,32.41,32.43,32.22,32.26,245058.0,30.3505,30.3692,30.1726,30.21,245058.0
2023-09-20 11:00:00,32.26,32.33,32.24,32.26,136702.0,30.21,30.2756,30.1913,30.21,136702.0
2023-09-20 11:30:00,32.26,32.3,32.19,32.22,76391.0,30.21,30.2475,30.1445,30.1726,76391.0
2023-09-20 12:00:00,32.22,32.27,32.19,32.27,20646.0,30.1726,30.2194,30.1445,30.2194,20646.0
2023-09-20 12:30:00,32.27,32.33,32.26,32.3,38694.0,30.2194,30.2756,30.21,30.2475,38694.0
2023-09-20 13:00:00,32.3,32.36,32.29,32.31,71391.0,30.2475,30.3037,30.2381,30.2569,71391.0
2023-09-20 13:30:00,32.3,32.32,32.26,32.3,55214.0,30.2475,30.2662,30.21,30.2475,55214.0
2023-09-20 14:00:00,32.29,32.3,32.17,32.22,84342.0,30.2381,30.2475,30.1258,30.1726,84342.0
2023-09-20 14:30:00,32.22,32.31,32.09,32.09,154779.0,30.1726,30.2569,30.0509,30.0509,154779.0
2023-09-20 15:00:00,32.09,32.12,32.0,32.04,168718.0,30.0509,30.0789,29.9666,30.004,168718.0
2023-09-20 15:30:00,32.04,32.04,31.84,31.86,372022.0,30.004,30.004,29.8167,29.8355,372022.0
2023-09-21 09:30:00,31.71,31.72,31.28,31.32,145933.0,29.695,29.7044,29.2923,29.3298,145933.0
2023-09-21 10:00:00,31.33,31.49,31.26,31.47,86322.0,29.3391,29.489,29.2736,29.4702,86322.0
2023-09-21 10:30:00,31.47,31.47,31.18,31.2,94236.0,29.4702,29.4702,29.1987,29.2174,94236.0
2023-09-21 11:00:00,31.2,31.29,31.17,31.25,171821.0,29.2174,29.3017,29.1893,29.2642,171821.0
2023-09-21 11:30:00,31.25,31.36,31.22,31.3,140824.0,29.2642,29.3672,29.2361,29.3111,140824.0
2023-09-21 12:00:00,31.31,31.36,31.3,31.35,87438.0,29.3204,29.3672,29.3111,29.3579,87438.0
2023-09-21 12:30:00,31.35,31.46,31.35,31.4,106374.0,29.3579,29.4609,29.3579,29.4047,106374.0
2023-09-21 13:00:00,31.4,31.52,31.39,31.48,49219.0,29.4047,29.5171,29.3953,29.4796,49219.0
2023-09-21 13:30:00,31.46,31.47,31.32,31.33,55385.0,29.4609,29.4702,29.3298,29.3391,55385.0
2023-09-21 14:00:00,31.33,31.33,31.21,31.21,141188.0,29.3391,29.3391,29.2268,29.2268,141188.0
2023-09-21 14:30:00,31.21,31.24,31.14,31.14,99034.0,29.2268,29.2549,29.1612,29.1612,99034.0
2023-09-21 15:00:00,31.14,31.15,31.04,31.05,137682.0,29.1612,29.1706,29.0676,29.0769,137682.0
2023-09-21 15:30:00,31.05,31.15,31.03,31.12,344087.0,29.0769,29.1706,29.0582,29.1425,344087.0
2023-09-22 09:30:00,31.23,31.48,31.2,31.41,328468.0,29.2455,29.4796,29.2174,29.4141,328468.0
2023-09-22 10:00:00,31.42,31.56,31.32,31.36,110983.0,29.4234,29.5545,29.3298,29.3672,110983.0
2023-09-22 10:30:00,31.35,31.39,31.22,31.22,81065.0,29.3579,29.3953,29.2361,29.2361,81065.0
2023-09-22 11:00:00,31.22,31.22,31.06,31.17,126525.0,29.2361,29.2361,29.0863,29.1893,126525.0
2023-09-22 11:30:00,31.16,31.25,31.15,31.18,38491.0,29.1799,29.2642,29.1706,29.1987,38491.0
2023-09-22 12:00:00,31.17,31.17,31.05,31.11,25036.0,29.1893,29.1893,29.0769,29.1331,25036.0
2023-09-22 12:30:00,31.11,31.18,31.11,31.16,39595.0,29.1331,29.1987,29.1331,29.1799,39595.0
2023-09-22 13:00:00,31.16,31.17,31.09,31.11,40265.0,29.1799,29.1893,29.1144,29.1331,40265.0
2023-09-22 13:30:00,31.11,31.14,31.08,31.12,24580.0,29.1331,29.1612,29.105,29.1425,24580.0
2023-09-22 14:00:00,31.13,31.13,31.07,31.1,35536.0,29.1519,29.1519,29.0957,29.1238,35536.0
2023-09-22 14:30:00,31.1,31.12,31.04,31.09,53808.0,29.1238,29.1425,29.0676,29.1144,53808.0
2023-09-22 15:00:00,31.1,31.21,31.09,31.18,68635.0,29.1238,29.2268,29.1144,29.1987,68635.0
2023-09-22 15:30:00,31.17,31.18,30.99,30.99,247362.0,29.1893,29.1987,29.0208,29.0208,247362.0
2023-09-25 09:30:00,30.86,30.94,30.77,30.92,74058.0,28.899,28.9739,28.8147,28.9552,74058.0
2023-09-25 10:00:00,30.92,31.0,30.85,30.87,110402.0,28.9552,29.0301,28.8896,28.9084,110402.0
2023-09-25 10:30:00,30.87,30.95,30.81,30.91,79650.0,28.9084,28.9833,28.8522,28.9458,79650.0
2023-09-25 11:00:00,30.91,31.17,30.9,31.09,115321.0,28.9458,29.1893,28.9365,29.1144,115321.0
2023-09-25 11:30:00,31.09,31.21,31.07,31.16,63153.0,29.1144,29.2268,29.0957,29.1799,63153.0
2023-09-25 12:00:00,31.16,31.21,31.15,31.18,21907.0,29.1799,29.2268,29.1706,29.1987,21907.0
2023-09-25 12:30:00,31.18,31.24,31.16,31.21,50917.0,29.1987,29.2549,29.1799,29.2268,50917.0
2023-09-25 13:00:00,31.2,31.3,31.19,31.21,47878.0,29.2174,29.3111,29.208,29.2268,47878.0
2023-09-25 13:30:00,31.21,31.28,31.2,31.25,43160.0,29.2268,29.2923,29.2174,29.2642,43160.0
2023-09-25 14:00:00,31.26,31.27,31.22,31.23,26261.0,29.2736,29.283,29.2361,29.2455,26261.0
2023-09-25 14:30:00,31.23,31.28,31.21,31.23,40252.0,29.2455,29.2923,29.2268,29.2455,40252.0
2023-09-25 15:00:00,31.23,31.26,31.17,31.22,62241.0,29.2455,29.2736,29.1893,29.2361,62241.0
2023-09-25 15:30:00,31.21,31.26,31.19,31.22,133757.0,29.2268,29.2736,29.208,29.2361,133757.0
2023-09-26 09:30:00,30.86,31.19,30.85,31.18,129630.0,28.899,29.208,28.8896,29.1987,129630.0
2023-09-26 10:00:00,31.19,31.22,30.9,31.02,98421.0,29.208,29.2361,28.9365,29.0488,98421.0
2023-09-26 10:30:00,31.01,31.16,30.99,31.11,62822.0,29.0395,29.1799,29.0208,29.1331,62822.0
2023-09-26 11:00:00,31.12,31.14,31.07,31.1,35534.0,29.1425,29.1612,29.0957,29.1238,35534.0
2023-09-26 11:30:00,31.09,31.17,31.06,31.17,27658.0,29.1144,29.1893,29.0863,29.1893,27658.0
2023-09-26 12:00:00,31.17,31.19,31.12,31.13,90190.0,29.1893,29.208,29.1425,29.1519,90190.0
2023-09-26 12:30:00,31.12,31.14,31.1,31.12,38168.0,29.1425,29.1612,29.1238,29.1425,38168.0
2023-09-26 13:00:00,31.12,31.12,31.06,31.07,22594.0,29.1425,29.1425,29.0863,29.0957,22594.0
2023-09-26 13:30:00,31.08,31.09,30.93,30.99,73701.0,29.105,29.1144,28.9646,29.0208,73701.0
2023-09-26 14:00:00,30.99,30.99,30.9,30.92,55480.0,29.0208,29.0208,28.9365,28.9552,55480.0
2023-09-26 14:30:00,30.9,30.92,30.85,30.88,64257.0,28.9365,28.9552,28.8896,28.9177,64257.0
2023-09-26 15:00:00,30.88,30.91,30.84,30.87,78701.0,28.9177,28.9458,28.8803,28.9084,78701.0
2023-09-26 15:30:00,30.87,30.91,30.82,30.87,243899.0,28.9084,28.9458,28.8616,28.9084,243899.0
2023-09-27 09:30:00,31.35,31.52,31.15,31.51,109593.0,29.3579,29.5171,29.1706,29.5077,109593.0
2023-09-27 10:00:00,31.51,31.65,31.48,31.55,205974.0,29.5077,29.6388,29.4796,29.5452,205974.0
2023-09-27 10:30:00,31.54,31.67,31.51,31.53,153438.0,29.5358,29.6575,29.5077,29.5264,153438.0
2023-09-27 11:00:00,31.52,31.73,31.52,31.73,82591.0,29.5171,29.7137,29.5171,29.7137,82591.0
2023-09-27 11:30:00,31.72,31.77,31.63,31.73,24525.0,29.7044,29.7512,29.6201,29.7137,24525.0
2023-09-27 12:00:00,31.73,31.74,31.62,31.64,25317.0,29.7137,29.7231,29.6107,29.6294,25317.0
2023-09-27 12:30:00,31.64,31.7,31.62,31.64,23792.0,29.6294,29.6856,29.6107,29.6294,23792.0
2023-09-27 13:00:00,31.65,31.71,31.54,31.57,55612.0,29.6388,29.695,29.5358,29.5639,55612.0
2023-09-27 13:30:00,31.57,31.7,31.56,31.67,53998.0,29.5639,29.6856,29.5545,29.6575,53998.0
2023-09-27 14:00:00,31.66,31.75,31.65,31.74,61179.0,29.6482,29.7325,29.6388,29.7231,61179.0
2023-09-27 14:30:00,31.74,31.9,31.74,31.89,97190.0,29.7231,29.8729,29.7231,29.8636,97190.0
2023-09-27 15:00:00,31.89,31.93,31.85,31.87,115176.0,29.8636,29.901,29.8261,29.8448,115176.0
2023-09-27 15:30:00,31.87,31.89,31.79,31.87,189324.0,29.8448,29.8636,29.7699,29.8448,189324.0
2023-09-28 09:30:00,31.74,32.1,31.74,31.97,164169.0,29.7231,30.0602,29.7231,29.9385,164169.0
2023-09-28 10:00:00,31.96,32.18,31.96,32.15,102448.0,29.9291,30.1351,29.9291,30.107,102448.0
2023-09-28 10:30:00,32.16,32.25,32.1,32.16,73882.0,30.1164,30.2007,30.0602,30.1164,73882.0
2023-09-28 11:00:00,32.16,32.35,32.16,32.3,117282.0,30.1164,30.2943,30.1164,30.2475,117282.0
2023-09-28 11:30:00,32.3,32.34,32.26,32.3,87678.0,30.2475,30.285,30.21,30.2475,87678.0
2023-09-28 12:00:00,32.29,32.29,32.16,32.27,54939.0,30.2381,30.2381,30.1164,30.2194,54939.0
2023-09-28 12:30:00,32.27,32.29,32.15,32.19,36217.0,30.2194,30.2381,30.107,30.1445,36217.0
2023-09-28 13:00:00,32.21,32.22,32.04,32.05,57456.0,30.1632,30.1726,30.004,30.0134,57456.0
2023-09-28 13:30:00,32.05,32.05,31.94,31.97,85817.0,30.0134,30.0134,29.9104,29.9385,85817.0
2023-09-28 14:00:00,31.98,32.03,31.94,32.02,102326.0,29.9478,29.9947,29.9104,29.9853,102326.0
2023-09-28 14:30:00,32.02,32.06,31.97,32.04,97839.0,29.9853,30.0228,29.9385,30.004,97839.0
2023-09-28 15:00:00,32.05,32.1,32.04,32.09,68874.0,30.0134,30.0602,30.004,30.0509,68874.0
2023-09-28 15:30:00,32.09,32.12,32.03,32.06,277334.0,30.0509,30.0789,29.9947,30.0228,277334.0
2023-09-29 09:30:00,31.89,32.01,31.83,31.85,268465.0,29.8636,29.9759,29.8074,29.8261,268465.0
2023-09-29 10:00:00,31.85,31.88,31.65,31.68,197902.0,29.8261,29.8542,29.6388,29.6669,197902.0
2023-09-29 10:30:00,31.68,31.72,31.57,31.58,80006.0,29.6669,29.7044,29.5639,29.5733,80006.0
2023-09-29 11:00:00,31.59,31.82,31.53,31.72,87217.0,29.5826,29.798,29.5264,29.7044,87217.0
2023-09-29 11:30:00,31.71,31.77,31.56,31.63,39907.0,29.695,29.7512,29.5545,29.6201,39907.0
2023-09-29 12:00:00,31.63,31.8,31.61,31.75,47686.0,29.6201,29.7793,29.6014,29.7325,47686.0
2023-09-29 12:30:00,31.74,31.76,31.66,31.69,19565.0,29.7231,29.7418,29.6482,29.6763,19565.0
2023-09-29 13:00:00,31.67,31.67,31.56,31.6,39286.0,29.6575,29.6575,29.5545,29.592,39286.0
2023-09-29 13:30:00,31.6,31.64,31.55,31.57,56590.0,29.592,29.6294,29.5452,29.5639,56590.0
2023-09-29 14:00:00,31.57,31.6,31.53,31.53,72397.0,29.5639,29.592,29.5264,29.5264,72397.0
2023-09-29 14:30:00,31.53,31.69,31.48,31.68,81739.0,29.5264,29.6763,29.4796,29.6669,81739.0
2023-09-29 15:00:00,31.7,31.72,31.61,31.67,60507.0,29.6856,29.7044,29.6014,29.6575,60507.0
2023-09-29 15:30:00,31.66,31.74,31.55,31.6,270807.0,29.6482,29.7231,29.5452,29.592,270807.0
2023-10-02 09:30:00,31.18,31.24,30.53,30.77,403116.0,29.1987,29.2549,28.59,28.8147,403116.0
2023-10-02 10:00:00,30.75,30.9,30.38,30.39,492894.0,28.796,28.9365,28.4495,28.4589,492894.0
2023-10-02 10:30:00,30.38,30.54,30.29,30.4,393404.0,28.4495,28.5993,28.3652,28.4682,393404.0
2023-10-02 11:00:00,30.42,30.57,30.42,30.46,204875.0,28.487,28.6274,28.487,28.5244,204875.0
2023-10-02 11:30:00,30.46,30.52,30.36,30.4,186998.0,28.5244,28.5806,28.4308,28.4682,186998.0
2023-10-02 12:00:00,30.39,30.46,30.33,30.42,36158.0,28.4589,28.5244,28.4027,28.487,36158.0
2023-10-02 12:30:00,30.42,30.44,30.31,30.37,132665.0,28.487,28.5057,28.384,28.4401,132665.0
2023-10-02 13:00:00,30.37,30.51,30.37,30.46,76852.0,28.4401,28.5713,28.4401,28.5244,76852.0
2023-10-02 13:30:00,30.47,30.52,30.42,30.47,65213.0,28.5338,28.5806,28.487,28.5338,65213.0
2023-10-02 14:00:00,30.47,30.54,30.4,30.45,154424.0,28.5338,28.5993,28.4682,28.5151,154424.0
2023-10-02 14:30:00,30.46,30.47,30.24,30.3,193433.0,28.5244,28.5338,28.3184,28.3746,193433.0
2023-10-02 15:00:00,30.3,30.37,30.22,30.33,221072.0,28.3746,28.4401,28.2997,28.4027,221072.0
2023-10-02 15:30:00,30.33,30.55,30.32,30.54,394404.0,28.4027,28.6087,28.3933,28.5993,394404.0
2023-10-03 09:30:00,30.37,30.6,30.27,30.45,236328.0,28.4401,28.6555,28.3465,28.5151,236328.0
2023-10-03 10:00:00,30.45,30.54,30.26,30.51,293610.0,28.5151,28.5993,28.3371,28.5713,293610.0
2023-10-03 10:30:00,30.5,30.53,30.41,30.5,185267.0,28.5619,28.59,28.4776,28.5619,185267.0
2023-10-03 11:00:00,30.5,30.6,30.49,30.5,271085.0,28.5619,28.6555,28.5525,28.5619,271085.0
2023-10-03 11:30:00,30.51,30.57,30.39,30.43,128503.0,28.5713,28.6274,28.4589,28.4963,128503.0
2023-10-03 12:00:00,30.43,30.7,30.43,30.7,155494.0,28.4963,28.7492,28.4963,28.7492,155494.0
2023-10-03 12:30:00,30.7,30.74,30.57,30.6,96731.0,28.7492,28.7866,28.6274,28.6555,96731.0
2023-10-03 13:00:00,30.6,30.62,30.55,30.58,57931.0,28.6555,28.6743,28.6087,28.6368,57931.0
2023-10-03 13:30:00,30.58,30.59,30.44,30.45,59261.0,28.6368,28.6462,28.5057,28.5151,59261.0
2023-10-03 14:00:00,30.44,30.48,30.4,30.46,57008.0,28.5057,28.5432,28.4682,28.5244,57008.0
2023-10-03 14:30:00,30.46,30.52,30.46,30.51,58581.0,28.5244,28.5806,28.5244,28.5713,58581.0
2023-10-03 15:00:00,30.5,30.58,30.45,30.55,90050.0,28.5619,28.6368,28.5151,28.6087,90050.0
2023-10-03 15:30:00,30.55,30.62,30.52,30.6,229802.0,28.6087,28.6743,28.5806,28.6555,229802.0
2023-10-04 09:30:00,30.24,30.32,29.74,29.92,312858.0,28.3184,28.3933,27.8502,28.0187,312858.0
2023-10-04 10:00:00,29.91,29.96,29.57,29.6,291217.0,28.0094,28.0562,27.691,27.7191,291217.0
2023-10-04 10:30:00,29.59,29.83,29.55,29.67,207616.0,27.7097,27.9345,27.6723,27.7846,207616.0
2023-10-04 11:00:00,29.69,29.98,29.65,29.96,338787.0,27.8034,28.0749,27.7659,28.0562,338787.0
2023-10-04 11:30:00,29.96,30.14,29.89,30.11,197059.0,28.0562,28.2248,27.9906,28.1967,197059.0
2023-10-04 12:00:00,30.11,30.19,30.03,30.16,93368.0,28.1967,28.2716,28.1218,28.2435,93368.0
2023-10-04 12:30:00,30.16,30.26,30.12,30.13,123400.0,28.2435,28.3371,28.206,28.2154,123400.0
2023-10-04 13:00:00,30.1,30.1,30.0,30.02,28738.0,28.1873,28.1873,28.0937,28.1124,28738.0
2023-10-04 13:30:00,30.01,30.04,29.76,29.76,48777.0,28.103,28.1311,27.8689,27.8689,48777.0
2023-10-04 14:00:00,29.76,29.89,29.75,29.83,125535.0,27.8689,27.9906,27.8595,27.9345,125535.0
2023-10-04 14:30:00,29.83,29.92,29.78,29.9,197897.0,27.9345,28.0187,27.8876,28.0,197897.0
2023-10-04 15:00:00,29.89,30.03,29.83,29.96,229491.0,27.9906,28.1218,27.9345,28.0562,229491.0
2023-10-04 15:30:00,29.97,30.09,29.96,30.09,371403.0,28.0656,28.1779,28.0562,28.1779,371403.0
2023-10-05 09:30:00,29.98,30.31,29.94,30.29,143259.0,28.0749,28.384,28.0375,28.3652,143259.0
2023-10-05 10:00:00,30.29,30.38,30.15,30.37,168257.0,28.3652,28.4495,28.2341,28.4401,168257.0
2023-10-05 10:30:00,30.36,30.44,30.24,30.38,258094.0,28.4308,28.5057,28.3184,28.4495,258094.0
2023-10-05 11:00:00,30.38,30.38,30.25,30.3,151956.0,28.4495,28.4495,28.3278,28.3746,151956.0
2023-10-05 11:30:00,30.3,30.4,30.2,30.23,86148.0,28.3746,28.4682,28.281,28.309,86148.0
2023-10-05 12:00:00,30.23,30.24,30.16,30.24,41026.0,28.309,28.3184,28.2435,28.3184,41026.0
2023-10-05 12:30:00,30.24,30.28,30.19,30.22,79233.0,28.3184,28.3559,28.2716,28.2997,79233.0
2023-10-05 13:00:00,30.23,30.26,30.13,30.22,59872.0,28.309,28.3371,28.2154,28.2997,59872.0
2023-10-05 13:30:00,30.23,30.36,30.2,30.34,92186.0,28.309,28.4308,28.281,28.4121,92186.0
2023-10-05 14:00:00,30.34,30.38,30.26,30.3,127336.0,28.4121,28.4495,28.3371,28.3746,127336.0
2023-10-05 14:30:00,30.31,30.43,30.31,30.38,108468.0,28.384,28.4963,28.384,28.4495,108468.0
2023-10-05 15:00:00,30.38,30.43,30.36,30.42,112615.0,28.4495,28.4963,28.4308,28.487,112615.0
2023-10-05 15:30:00,30.42,30.48,30.4,30.48,303621.0,28.487,28.5432,28.4682,28.5432,303621.0
2023-10-06 09:30:00,30.86,30.91,30.49,30.57,152314.0,28.899,28.9458,28.5525,28.6274,152314.0
2023-10-06 10:00:00,30.56,30.79,30.49,30.79,201396.0,28.6181,28.8335,28.5525,28.8335,201396.0
2023-10-06 10:30:00,30.79,30.84,30.69,30.77,87538.0,28.8335,28.8803,28.7398,28.8147,87538.0
2023-10-06 11:00:00,30.77,31.04,30.72,31.04,103310.0,28.8147,29.0676,28.7679,29.0676,103310.0
2023-10-06 11:30:00,31.04,31.24,30.98,31.21,59786.0,29.0676,29.2549,29.0114,29.2268,59786.0
2023-10-06 12:00:00,31.21,31.23,31.09,31.21,85126.0,29.2268,29.2455,29.1144,29.2268,85126.0
2023-10-06 12:30:00,31.22,31.22,31.1,31.13,41638.0,29.2361,29.2361,29.1238,29.1519,41638.0
2023-10-06 13:00:00,31.14,31.25,31.07,31.23,44455.0,29.1612,29.2642,29.0957,29.2455,44455.0
2023-10-06 13:30:00,31.23,31.24,31.15,31.23,41112.0,29.2455,29.2549,29.1706,29.2455,41112.0
2023-10-06 14:00:00,31.23,31.26,31.21,31.24,42981.0,29.2455,29.2736,29.2268,29.2549,42981.0
2023-10-06 14:30:00,31.24,31.28,31.14,31.14,48134.0,29.2549,29.2923,29.1612,29.1612,48134.0
2023-10-06 15:00:00,31.14,31.16,31.06,31.14,76289.0,29.1612,29.1799,29.0863,29.1612,76289.0
2023-10-06 15:30:00,31.14,31.15,31.03,31.05,267917.0,29.1612,29.1706,29.0582,29.0769,267917.0
2023-10-09 09:30:00,31.69,31.99,31.56,31.93,392021.0,29.6763,29.9572,29.5545,29.901,392021.0
2023-10-09 10:00:00,31.93,32.17,31.85,32.1,331516.0,29.901,30.1258,29.8261,30.0602,331516.0
2023-10-09 10:30:00,32.11,32.17,31.99,32.09,237645.0,30.0696,30.1258,29.9572,30.0509,237645.0
2023-10-09 11:00:00,32.1,32.27,32.06,32.16,261860.0,30.0602,30.2194,30.0228,30.1164,261860.0
2023-10-09 11:30:00,32.16,32.22,32.09,32.19,139572.0,30.1164,30.1726,30.0509,30.1445,139572.0
2023-10-09 12:00:00,32.18,32.2,32.11,32.12,195111.0,30.1351,30.1539,30.0696,30.0789,195111.0
2023-10-09 12:30:00,32.12,32.17,32.09,32.16,112498.0,30.0789,30.1258,30.0509,30.1164,112498.0
2023-10-09 13:00:00,32.16,32.26,32.11,32.23,90116.0,30.1164,30.21,30.0696,30.182,90116.0
2023-10-09 13:30:00,32.24,32.42,32.24,32.34,114862.0,30.1913,30.3599,30.1913,30.285,114862.0
2023-10-09 14:00:00,32.33,32.41,32.29,32.39,123705.0,30.2756,30.3505,30.2381,30.3318,123705.0
2023-10-09 14:30:00,32.39,32.42,32.33,32.41,108101.0,30.3318,30.3599,30.2756,30.3505,108101.0
2023-10-09 15:00:00,32.4,32.45,32.36,32.44,133429.0,30.3412,30.388,30.3037,30.3786,133429.0
2023-10-09 15:30:00,32.44,32.44,32.34,32.4,543816.0,30.3786,30.3786,30.285,30.3412,543816.0
2023-10-10 09:30:00,32.5,32.55,32.27,32.3,112370.0,30.4348,30.4816,30.2194,30.2475,112370.0
2023-10-10 10:00:00,32.3,32.4,32.29,32.32,79941.0,30.2475,30.3412,30.2381,30.2662,79941.0
2023-10-10 10:30:00,32.33,32.43,32.28,32.42,59712.0,30.2756,30.3692,30.2288,30.3599,59712.0
2023-10-10 11:00:00,32.42,32.54,32.4,32.51,45748.0,30.3599,30.4723,30.3412,30.4442,45748.0
2023-10-10 11:30:00,32.5,32.59,32.49,32.58,45944.0,30.4348,30.5191,30.4254,30.5097,45944.0
2023-10-10 12:00:00,32.58,32.61,32.54,32.6,28854.0,30.5097,30.5378,30.4723,30.5284,28854.0
2023-10-10 12:30:00,32.59,32.6,32.5,32.58,38228.0,30.5191,30.5284,30.4348,30.5097,38228.0
2023-10-10 13:00:00,32.57,32.6,32.48,32.59,40315.0,30.5003,30.5284,30.4161,30.5191,40315.0
2023-10-10 13:30:00,32.59,32.59,32.52,32.58,40958.0,30.5191,30.5191,30.4535,30.5097,40958.0
2023-10-10 14:00:00,32.58,32.61,32.52,32.55,57270.0,30.5097,30.5378,30.4535,30.4816,57270.0
2023-10-10 14:30:00,32.55,32.65,32.55,32.58,46171.0,30.4816,30.5753,30.4816,30.5097,46171.0
2023-10-10 15:00:00,32.58,32.6,32.53,32.59,102506.0,30.5097,30.5284,30.4629,30.5191,102506.0
2023-10-10 15:30:00,32.59,32.6,32.56,32.57,341621.0,30.5191,30.5284,30.491,30.5003,341621.0
2023-10-11 09:30:00,32.68,32.8,32.45,32.74,128049.0,30.6034,30.7157,30.388,30.6595,128049.0
2023-10-11 10:00:00,32.73,32.8,32.68,32.79,190372.0,30.6502,30.7157,30.6034,30.7064,190372.0
2023-10-11 10:30:00,32.81,32.82,32.56,32.69,135350.0,30.7251,30.7345,30.491,30.6127,135350.0
2023-10-11 11:00:00,32.69,32.69,32.49,32.51,193962.0,30.6127,30.6127,30.4254,30.4442,193962.0
2023-10-11 11:30:00,32.52,32.61,32.51,32.57,124517.0,30.4535,30.5378,30.4442,30.5003,124517.0
2023-10-11 12:00:00,32.55,32.68,32.54,32.65,91207.0,30.4816,30.6034,30.4723,30.5753,91207.0
2023-10-11 12:30:00,32.65,32.74,32.64,32.72,104200.0,30.5753,30.6595,30.5659,30.6408,104200.0
2023-10-11 13:00:00,32.72,32.78,32.69,32.77,91901.0,30.6408,30.697,30.6127,30.6876,91901.0
2023-10-11 13:30:00,32.76,32.83,32.72,32.82,84304.0,30.6783,30.7438,30.6408,30.7345,84304.0
2023-10-11 14:00:00,32.82,32.87,32.78,32.87,81468.0,30.7345,30.7813,30.697,30.7813,81468.0
2023-10-11 14:30:00,32.87,32.97,32.86,32.95,50452.0,30.7813,30.8749,30.7719,30.8562,50452.0
2023-10-11 15:00:00,32.95,32.97,32.86,32.9,120631.0,30.8562,30.8749,30.7719,30.8094,120631.0
2023-10-11 15:30:00,32.89,32.91,32.88,32.89,296935.0,30.8,30.8187,30.7907,30.8,296935.0
2023-10-12 09:30:00,33.01,33.03,32.67,32.73,163349.0,30.9124,30.9311,30.594,30.6502,163349.0
2023-10-12 10:00:00,32.72,32.75,32.6,32.65,127448.0,30.6408,30.6689,30.5284,30.5753,127448.0
2023-10-12 10:30:00,32.66,32.75,32.57,32.63,68764.0,30.5846,30.6689,30.5003,30.5565,68764.0
2023-10-12 11:00:00,32.65,32.7,32.55,32.55,116049.0,30.5753,30.6221,30.4816,30.4816,116049.0
2023-10-12 11:30:00,32.55,32.58,32.4,32.47,191248.0,30.4816,30.5097,30.3412,30.4067,191248.0
2023-10-12 12:00:00,32.48,32.56,32.44,32.52,43187.0,30.4161,30.491,30.3786,30.4535,43187.0
2023-10-12 12:30:00,32.52,32.54,32.33,32.35,116891.0,30.4535,30.4723,30.2756,30.2943,116891.0
2023-10-12 13:00:00,32.36,32.39,32.25,32.3,136572.0,30.3037,30.3318,30.2007,30.2475,136572.0
2023-10-12 13:30:00,32.29,32.33,32.26,32.27,133991.0,30.2381,30.2756,30.21,30.2194,133991.0
2023-10-12 14:00:00,32.27,32.38,32.22,32.38,119486.0,30.2194,30.3224,30.1726,30.3224,119486.0
2023-10-12 14:30:00,32.38,32.54,32.37,32.48,123766.0,30.3224,30.4723,30.3131,30.4161,123766.0
2023-10-12 15:00:00,32.48,32.51,32.32,32.35,130485.0,30.4161,30.4442,30.2662,30.2943,130485.0
2023-10-12 15:30:00,32.35,32.49,32.35,32.49,201319.0,30.2943,30.4254,30.2943,30.4254,201319.0
2023-10-13 09:30:00,32.95,33.18,32.93,32.98,170295.0,30.8562,31.0716,30.8375,30.8843,170295.0
2023-10-13 10:00:00,32.97,33.12,32.92,33.09,183943.0,30.8749,31.0154,30.8281,30.9873,183943.0
2023-10-13 10:30:00,33.08,33.16,33.0,33.05,57118.0,30.9779,31.0529,30.903,30.9498,57118.0
2023-10-13 11:00:00,33.07,33.09,32.93,33.07,131354.0,30.9686,30.9873,30.8375,30.9686,131354.0
2023-10-13 11:30:00,33.07,33.2,33.06,33.16,37295.0,30.9686,31.0903,30.9592,31.0529,37295.0
2023-10-13 12:00:00,33.16,33.27,33.15,33.26,40924.0,31.0529,31.1559,31.0435,31.1465,40924.0
2023-10-13 12:30:00,33.26,33.3,33.22,33.27,50563.0,31.1465,31.184,31.109,31.1559,50563.0
2023-10-13 13:00:00,33.27,33.31,33.16,33.18,62351.0,31.1559,31.1933,31.0529,31.0716,62351.0
2023-10-13 13:30:00,33.17,33.29,33.16,33.28,69512.0,31.0622,31.1746,31.0529,31.1652,69512.0
2023-10-13 14:00:00,33.27,33.39,33.27,33.35,63107.0,31.1559,31.2682,31.1559,31.2308,63107.0
2023-10-13 14:30:00,33.36,33.38,33.28,33.33,62569.0,31.2401,31.2589,31.1652,31.2121,62569.0
2023-10-13 15:00:00,33.33,33.35,33.26,33.31,100160.0,31.2121,31.2308,31.1465,31.1933,100160.0
2023-10-13 15:30:00,33.31,33.33,33.21,33.21,298514.0,31.1933,31.2121,31.0997,31.0997,298514.0
2023-10-16 09:30:00,33.25,33.28,33.02,33.05,111642.0,31.1371,31.1652,30.9218,30.9498,111642.0
2023-10-16 10:00:00,33.05,33.11,32.95,33.05,102742.0,30.9498,31.006,30.8562,30.9498,102742.0
2023-10-16 10:30:00,33.05,33.14,33.0,33.08,42189.0,30.9498,31.0341,30.903,30.9779,42189.0
2023-10-16 11:00:00,33.08,33.2,33.03,33.13,90150.0,30.9779,31.0903,30.9311,31.0248,90150.0
2023-10-16 11:30:00,33.13,33.18,33.08,33.16,102959.0,31.0248,31.0716,30.9779,31.0529,102959.0
2023-10-16 12:00:00,33.16,33.26,33.15,33.23,58200.0,31.0529,31.1465,31.0435,31.1184,58200.0
2023-10-16 12:30:00,33.23,33.29,33.18,33.29,53250.0,31.1184,31.1746,31.0716,31.1746,53250.0
2023-10-16 13:00:00,33.29,33.35,33.23,33.34,111540.0,31.1746,31.2308,31.1184,31.2214,111540.0
2023-10-16 13:30:00,33.34,33.39,33.32,33.38,46363.0,31.2214,31.2682,31.2027,31.2589,46363.0
2023-10-16 14:00:00,33.38,33.42,33.33,33.34,75542.0,31.2589,31.2963,31.2121,31.2214,75542.0
2023-10-16 14:30:00,33.33,33.38,33.32,33.37,62534.0,31.2121,31.2589,31.2027,31.2495,62534.0
2023-10-16 15:00:00,33.37,33.37,33.31,33.32,88880.0,31.2495,31.2495,31.1933,31.2027,88880.0
2023-10-16 15:30:00,33.33,33.33,33.24,33.27,252031.0,31.2121,31.2121,31.1278,31.1559,252031.0
2023-10-17 09:30:00,32.95,33.38,32.95,33.37,212789.0,30.8562,31.2589,30.8562,31.2495,212789.0
2023-10-17 10:00:00,33.38,33.59,33.31,33.56,146357.0,31.2589,31.4555,31.1933,31.4274,146357.0
2023-10-17 10:30:00,33.56,33.7,33.51,33.68,141345.0,31.4274,31.5585,31.3806,31.5398,141345.0
2023-10-17 11:00:00,33.68,33.75,33.62,33.64,164356.0,31.5398,31.6054,31.4836,31.5024,164356.0
2023-10-17 11:30:00,33.64,33.7,33.58,33.69,103570.0,31.5024,31.5585,31.4462,31.5492,103570.0
2023-10-17 12:00:00,33.7,33.72,33.63,33.71,48447.0,31.5585,31.5773,31.493,31.5679,48447.0
2023-10-17 12:30:00,33.72,33.73,33.57,33.58,46236.0,31.5773,31.5866,31.4368,31.4462,46236.0
2023-10-17 13:00:00,33.58,33.68,33.57,33.59,52508.0,31.4462,31.5398,31.4368,31.4555,52508.0
2023-10-17 13:30:00,33.59,33.59,33.47,33.54,76769.0,31.4555,31.4555,31.3432,31.4087,76769.0
2023-10-17 14:00:00,33.54,33.6,33.51,33.59,51922.0,31.4087,31.4649,31.3806,31.4555,51922.0
2023-10-17 14:30:00,33.59,33.62,33.51,33.53,61351.0,31.4555,31.4836,31.3806,31.3993,61351.0
2023-10-17 15:00:00,33.53,33.61,33.52,33.61,47469.0,31.3993,31.4743,31.39,31.4743,47469.0
2023-10-17 15:30:00,33.61,33.64,33.57,33.62,158208.0,31.4743,31.5024,31.4368,31.4836,158208.0
2023-10-18 09:30:00,33.41,33.68,33.41,33.52,193640.0,31.287,31.5398,31.287,31.39,193640.0
2023-10-18 10:00:00,33.52,33.7,33.46,33.48,243502.0,31.39,31.5585,31.3338,31.3525,243502.0
2023-10-18 10:30:00,33.49,33.62,33.45,33.5,123049.0,31.3619,31.4836,31.3244,31.3713,123049.0
2023-10-18 11:00:00,33.5,33.54,33.39,33.52,155087.0,31.3713,31.4087,31.2682,31.39,155087.0
2023-10-18 11:30:00,33.53,33.57,33.44,33.46,82612.0,31.3993,31.4368,31.3151,31.3338,82612.0
2023-10-18 12:00:00,33.45,33.48,33.29,33.33,108477.0,31.3244,31.3525,31.1746,31.2121,108477.0
2023-10-18 12:30:00,33.33,33.42,33.33,33.39,39279.0,31.2121,31.2963,31.2121,31.2682,39279.0
2023-10-18 13:00:00,33.38,33.46,33.36,33.43,55065.0,31.2589,31.3338,31.2401,31.3057,55065.0
2023-10-18 13:30:00,33.42,33.43,33.31,33.4,54597.0,31.2963,31.3057,31.1933,31.2776,54597.0
2023-10-18 14:00:00,33.4,33.45,33.36,33.39,66769.0,31.2776,31.3244,31.2401,31.2682,66769.0
2023-10-18 14:30:00,33.4,33.43,33.32,33.36,75216.0,31.2776,31.3057,31.2027,31.2401,75216.0
2023-10-18 15:00:00,33.36,33.36,33.28,33.33,107211.0,31.2401,31.2401,31.1652,31.2121,107211.0
2023-10-18 15:30:00,33.34,33.42,33.3,33.4,297451.0,31.2214,31.2963,31.184,31.2776,297451.0
2023-10-19 09:30:00,32.76,32.94,32.56,32.75,239940.0,30.6783,30.8468,30.491,30.6689,239940.0
2023-10-19 10:00:00,32.76,32.96,32.73,32.93,185116.0,30.6783,30.8656,30.6502,30.8375,185116.0
2023-10-19 10:30:00,32.93,32.93,32.78,32.9,100815.0,30.8375,30.8375,30.697,30.8094,100815.0
2023-10-19 11:00:00,32.9,33.09,32.88,33.02,186466.0,30.8094,30.9873,30.7907,30.9218,186466.0
2023-10-19 11:30:00,33.03,33.15,33.02,33.09,58097.0,30.9311,31.0435,30.9218,30.9873,58097.0
2023-10-19 12:00:00,33.09,33.21,33.0,33.13,78416.0,30.9873,31.0997,30.903,31.0248,78416.0
2023-10-19 12:30:00,33.14,33.15,32.92,33.04,70427.0,31.0341,31.0435,30.8281,30.9405,70427.0
2023-10-19 13:00:00,33.04,33.21,33.04,33.14,61214.0,30.9405,31.0997,30.9405,31.0341,61214.0
2023-10-19 13:30:00,33.14,33.15,33.02,33.09,149497.0,31.0341,31.0435,30.9218,30.9873,149497.0
2023-10-19 14:00:00,33.09,33.12,33.03,33.09,79326.0,30.9873,31.0154,30.9311,30.9873,79326.0
2023-10-19 14:30:00,33.09,33.09,32.89,32.9,248545.0,30.9873,30.9873,30.8,30.8094,248545.0
2023-10-19 15:00:00,32.9,33.02,32.87,33.02,251035.0,30.8094,30.9218,30.7813,30.9218,251035.0
2023-10-19 15:30:00,33.02,33.08,32.98,33.0,422102.0,30.9218,30.9779,30.8843,30.903,422102.0
2023-10-20 09:30:00,32.66,32.91,32.47,32.48,257232.0,30.5846,30.8187,30.4067,30.4161,257232.0
2023-10-20 10:00:00,32.47,32.53,32.16,32.23,196338.0,30.4067,30.4629,30.1164,30.182,196338.0
2023-10-20 10:30:00,32.23,32.59,32.21,32.51,295828.0,30.182,30.5191,30.1632,30.4442,295828.0
2023-10-20 11:00:00,32.5,32.54,32.44,32.5,181366.0,30.4348,30.4723,30.3786,30.4348,181366.0
2023-10-20 11:30:00,32.5,32.61,32.35,32.58,203096.0,30.4348,30.5378,30.2943,30.5097,203096.0
2023-10-20 12:00:00,32.58,32.64,32.52,32.62,88318.0,30.5097,30.5659,30.4535,30.5472,88318.0
2023-10-20 12:30:00,32.62,32.75,32.61,32.7,87161.0,30.5472,30.6689,30.5378,30.6221,87161.0
2023-10-20 13:00:00,32.69,32.75,32.58,32.71,103100.0,30.6127,30.6689,30.5097,30.6315,103100.0
2023-10-20 13:30:00,32.71,32.73,32.65,32.69,60113.0,30.6315,30.6502,30.5753,30.6127,60113.0
2023-10-20 14:00:00,32.7,32.73,32.62,32.7,92003.0,30.6221,30.6502,30.5472,30.6221,92003.0
2023-10-20 14:30:00,32.69,32.71,32.63,32.69,103605.0,30.6127,30.6315,30.5565,30.6127,103605.0
2023-10-20 15:00:00,32.69,32.7,32.59,32.63,150648.0,30.6127,30.6221,30.5191,30.5565,150648.0
2023-10-20 15:30:00,32.63,32.74,32.62,32.68,591244.0,30.5565,30.6595,30.5472,30.6034,591244.0
2023-10-23 09:30:00,32.92,32.93,32.49,32.72,198466.0,30.8281,30.8375,30.4254,30.6408,198466.0
2023-10-23 10:00:00,32.73,32.83,32.65,32.73,310871.0,30.6502,30.7438,30.5753,30.6502,310871.0
2023-10-23 10:30:00,32.73,32.8,32.55,32.68,230797.0,30.6502,30.7157,30.4816,30.6034,230797.0
2023-10-23 11:00:00,32.69,32.91,32.66,32.84,106103.0,30.6127,30.8187,30.5846,30.7532,106103.0
2023-10-23 11:30:00,32.84,32.88,32.76,32.86,75066.0,30.7532,30.7907,30.6783,30.7719,75066.0
2023-10-23 12:00:00,32.85,32.86,32.69,32.74,50386.0,30.7626,30.7719,30.6127,30.6595,50386.0
2023-10-23 12:30:00,32.74,32.83,32.68,32.83,98128.0,30.6595,30.7438,30.6034,30.7438,98128.0
2023-10-23 13:00:00,32.84,32.87,32.67,32.68,125752.0,30.7532,30.7813,30.594,30.6034,125752.0
2023-10-23 13:30:00,32.68,32.8,32.66,32.73,88825.0,30.6034,30.7157,30.5846,30.6502,88825.0
2023-10-23 14:00:00,32.73,32.79,32.58,32.65,108087.0,30.6502,30.7064,30.5097,30.5753,108087.0
2023-10-23 14:30:00,32.65,32.68,32.6,32.67,91244.0,30.5753,30.6034,30.5284,30.594,91244.0
2023-10-23 15:00:00,32.68,32.71,32.6,32.61,147643.0,30.6034,30.6315,30.5284,30.5378,147643.0
2023-10-23 15:30:00,32.61,32.7,32.57,32.6,429382.0,30.5378,30.6221,30.5003,30.5284,429382.0
2023-10-24 09:30:00,32.81,32.81,32.52,32.66,121365.0,30.7251,30.7251,30.4535,30.5846,121365.0
2023-10-24 10:00:00,32.67,32.83,32.57,32.81,81158.0,30.594,30.7438,30.5003,30.7251,81158.0
2023-10-24 10:30:00,32.82,32.89,32.76,32.81,84920.0,30.7345,30.8,30.6783,30.7251,84920.0
2023-10-24 11:00:00,32.8,32.8,32.68,32.7,129719.0,30.7157,30.7157,30.6034,30.6221,129719.0
2023-10-24 11:30:00,32.7,32.8,32.67,32.76,75622.0,30.6221,30.7157,30.594,30.6783,75622.0
2023-10-24 12:00:00,32.76,32.77,32.63,32.66,65335.0,30.6783,30.6876,30.5565,30.5846,65335.0
2023-10-24 12:30:00,32.66,32.72,32.56,32.64,58316.0,30.5846,30.6408,30.491,30.5659,58316.0
2023-10-24 13:00:00,32.64,32.69,32.62,32.69,42288.0,30.5659,30.6127,30.5472,30.6127,42288.0
2023-10-24 13:30:00,32.69,32.73,32.68,32.69,33880.0,30.6127,30.6502,30.6034,30.6127,33880.0
2023-10-24 14:00:00,32.69,32.71,32.65,32.68,37223.0,30.6127,30.6315,30.5753,30.6034,37223.0
2023-10-24 14:30:00,32.68,32.69,32.61,32.66,76537.0,30.6034,30.6127,30.5378,30.5846,76537.0
2023-10-24 15:00:00,32.66,32.69,32.61,32.66,88867.0,30.5846,30.6127,30.5378,30.5846,88867.0
2023-10-24 15:30:00,32.66,32.68,32.55,32.56,335815.0,30.5846,30.6034,30.4816,30.491,335815.0
2023-10-25 09:30:00,32.51,32.65,32.48,32.52,104276.0,30.4442,30.5753,30.4161,30.4535,104276.0
2023-10-25 10:00:00,32.52,32.57,32.41,32.52,55803.0,30.4535,30.5003,30.3505,30.4535,55803.0
2023-10-25 10:30:00,32.5,32.6,32.43,32.57,81889.0,30.4348,30.5284,30.3692,30.5003,81889.0
2023-10-25 11:00:00,32.57,32.66,32.5,32.55,101328.0,30.5003,30.5846,30.4348,30.4816,101328.0
2023-10-25 11:30:00,32.53,32.56,32.41,32.43,153679.0,30.4629,30.491,30.3505,30.3692,153679.0
2023-10-25 12:00:00,32.42,32.57,32.4,32.55,31024.0,30.3599,30.5003,30.3412,30.4816,31024.0
2023-10-25 12:30:00,32.55,32.61,32.54,32.58,27592.0,30.4816,30.5378,30.4723,30.5097,27592.0
2023-10-25 13:00:00,32.58,32.63,32.53,32.55,98016.0,30.5097,30.5565,30.4629,30.4816,98016.0
2023-10-25 13:30:00,32.54,32.54,32.48,32.52,101303.0,30.4723,30.4723,30.4161,30.4535,101303.0
2023-10-25 14:00:00,32.52,32.55,32.42,32.53,205552.0,30.4535,30.4816,30.3599,30.4629,205552.0
2023-10-25 14:30:00,32.53,32.62,32.53,32.55,114174.0,30.4629,30.5472,30.4629,30.4816,114174.0
2023-10-25 15:00:00,32.55,32.57,32.45,32.48,626548.0,30.4816,30.5003,30.388,30.4161,626548.0
2023-10-25 15:30:00,32.48,32.5,32.35,32.36,437386.0,30.4161,30.4348,30.2943,30.3037,437386.0
2023-10-26 09:30:00,31.82,31.92,31.65,31.87,299718.0,29.798,29.8917,29.6388,29.8448,299718.0
2023-10-26 10:00:00,31.86,31.93,31.79,31.88,152384.0,29.8355,29.901,29.7699,29.8542,152384.0
2023-10-26 10:30:00,31.88,32.12,31.84,32.04,160518.0,29.8542,30.0789,29.8167,30.004,160518.0
2023-10-26 11:00:00,32.04,32.08,31.88,31.9,213022.0,30.004,30.0415,29.8542,29.8729,213022.0
2023-10-26 11:30:00,31.9,32.05,31.83,32.01,144458.0,29.8729,30.0134,29.8074,29.9759,144458.0
2023-10-26 12:00:00,32.01,32.01,31.63,31.67,75502.0,29.9759,29.9759,29.6201,29.6575,75502.0
2023-10-26 12:30:00,31.66,31.74,31.65,31.69,95750.0,29.6482,29.7231,29.6388,29.6763,95750.0
2023-10-26 13:00:00,31.68,31.76,31.65,31.66,43029.0,29.6669,29.7418,29.6388,29.6482,43029.0
2023-10-26 13:30:00,31.65,31.77,31.58,31.76,60760.0,29.6388,29.7512,29.5733,29.7418,60760.0
2023-10-26 14:00:00,31.77,31.9,31.77,31.82,73769.0,29.7512,29.8729,29.7512,29.798,73769.0
2023-10-26 14:30:00,31.83,31.95,31.81,31.95,72241.0,29.8074,29.9197,29.7886,29.9197,72241.0
2023-10-26 15:00:00,31.95,31.97,31.81,31.84,83572.0,29.9197,29.9385,29.7886,29.8167,83572.0
2023-10-26 15:30:00,31.84,31.86,31.8,31.81,162951.0,29.8167,29.8355,29.7793,29.7886,162951.0
2023-10-27 09:30:00,32.13,32.17,31.42,31.43,339429.0,30.0883,30.1258,29.4234,29.4328,339429.0
2023-10-27 10:00:00,31.41,31.54,31.28,31.46,202289.0,29.4141,29.5358,29.2923,29.4609,202289.0
2023-10-27 10:30:00,31.46,31.46,31.2,31.33,184756.0,29.4609,29.4609,29.2174,29.3391,184756.0
2023-10-27 11:00:00,31.33,31.46,31.27,31.38,263355.0,29.3391,29.4609,29.283,29.386,263355.0
2023-10-27 11:30:00,31.37,31.47,31.36,31.47,291792.0,29.3766,29.4702,29.3672,29.4702,291792.0
2023-10-27 12:00:00,31.47,31.55,31.41,31.42,162531.0,29.4702,29.5452,29.4141,29.4234,162531.0
2023-10-27 12:30:00,31.42,31.5,31.4,31.46,34583.0,29.4234,29.4983,29.4047,29.4609,34583.0
2023-10-27 13:00:00,31.46,31.51,31.27,31.36,87951.0,29.4609,29.5077,29.283,29.3672,87951.0
2023-10-27 13:30:00,31.36,31.49,31.33,31.48,49593.0,29.3672,29.489,29.3391,29.4796,49593.0
2023-10-27 14:00:00,31.47,31.54,31.43,31.53,44565.0,29.4702,29.5358,29.4328,29.5264,44565.0
2023-10-27 14:30:00,31.52,31.55,31.37,31.39,71396.0,29.5171,29.5452,29.3766,29.3953,71396.0
2023-10-27 15:00:00,31.38,31.4,31.33,31.4,103015.0,29.386,29.4047,29.3391,29.4047,103015.0
2023-10-27 15:30:00,31.4,31.44,31.33,31.43,256269.0,29.4047,29.4422,29.3391,29.4328,256269.0
2023-10-30 09:30:00,31.81,31.96,31.76,31.91,232001.0,29.7886,29.9291,29.7418,29.8823,232001.0
2023-10-30 10:00:00,31.91,31.95,31.6,31.63,120654.0,29.8823,29.9197,29.592,29.6201,120654.0
2023-10-30 10:30:00,31.62,31.7,31.56,31.58,181436.0,29.6107,29.6856,29.5545,29.5733,181436.0
2023-10-30 11:00:00,31.58,31.68,31.52,31.55,138392.0,29.5733,29.6669,29.5171,29.5452,138392.0
2023-10-30 11:30:00,31.55,31.65,31.52,31.6,143324.0,29.5452,29.6388,29.5171,29.592,143324.0
2023-10-30 12:00:00,31.6,31.76,31.58,31.67,117905.0,29.592,29.7418,29.5733,29.6575,117905.0
2023-10-30 12:30:00,31.68,31.76,31.58,31.6,67749.0,29.6669,29.7418,29.5733,29.592,67749.0
2023-10-30 13:00:00,31.6,31.64,31.43,31.5,169261.0,29.592,29.6294,29.4328,29.4983,169261.0
2023-10-30 13:30:00,31.5,31.63,31.49,31.61,123415.0,29.4983,29.6201,29.489,29.6014,123415.0
2023-10-30 14:00:00,31.63,31.67,31.44,31.46,181180.0,29.6201,29.6575,29.4422,29.4609,181180.0
2023-10-30 14:30:00,31.46,31.58,31.45,31.54,139063.0,29.4609,29.5733,29.4515,29.5358,139063.0
2023-10-30 15:00:00,31.54,31.69,31.52,31.66,128701.0,29.5358,29.6763,29.5171,29.6482,128701.0
2023-10-30 15:30:00,31.66,31.7,31.64,31.66,311748.0,29.6482,29.6856,29.6294,29.6482,311748.0
2023-10-31 09:30:00,31.59,31.59,31.07,31.21,293972.0,29.5826,29.5826,29.0957,29.2268,293972.0
2023-10-31 10:00:00,31.21,31.47,31.11,31.25,167898.0,29.2268,29.4702,29.1331,29.2642,167898.0
2023-10-31 10:30:00,31.26,31.31,31.13,31.23,151215.0,29.2736,29.3204,29.1519,29.2455,151215.0
2023-10-31 11:00:00,31.23,31.31,31.19,31.28,93113.0,29.2455,29.3204,29.208,29.2923,93113.0
2023-10-31 11:30:00,31.28,31.34,31.26,31.3,109352.0,29.2923,29.3485,29.2736,29.3111,109352.0
2023-10-31 12:00:00,31.3,31.35,31.24,31.26,48168.0,29.3111,29.3579,29.2549,29.2736,48168.0
2023-10-31 12:30:00,31.29,31.34,31.23,31.33,50231.0,29.3017,29.3485,29.2455,29.3391,50231.0
2023-10-31 13:00:00,31.33,31.34,31.23,31.24,55764.0,29.3391,29.3485,29.2455,29.2549,55764.0
2023-10-31 13:30:00,31.25,31.27,31.21,31.26,59362.0,29.2642,29.283,29.2268,29.2736,59362.0
2023-10-31 14:00:00,31.26,31.29,31.18,31.2,61303.0,29.2736,29.3017,29.1987,29.2174,61303.0
2023-10-31 14:30:00,31.19,31.38,31.15,31.37,61652.0,29.208,29.386,29.1706,29.3766,61652.0
2023-10-31 15:00:00,31.38,31.42,31.34,31.37,169949.0,29.386,29.4234,29.3485,29.3766,169949.0
2023-10-31 15:30:00,31.37,31.37,31.28,31.33,317660.0,29.3766,29.3766,29.2923,29.3391,317660.0
2023-11-01 09:30:00,31.6,31.76,31.5,31.69,92353.0,29.592,29.7418,29.4983,29.6763,92353.0
2023-11-01 10:00:00,31.69,31.86,31.63,31.8,80505.0,29.6763,29.8355,29.6201,29.7793,80505.0
2023-11-01 10:30:00,31.8,31.98,31.79,31.93,146007.0,29.7793,29.9478,29.7699,29.901,146007.0
2023-11-01 11:00:00,31.91,31.95,31.82,31.86,134145.0,29.8823,29.9197,29.798,29.8355,134145.0
2023-11-01 11:30:00,31.85,31.93,31.83,31.91,98313.0,29.8261,29.901,29.8074,29.8823,98313.0
2023-11-01 12:00:00,31.91,31.95,31.85,31.87,95739.0,29.8823,29.9197,29.8261,29.8448,95739.0
2023-11-01 12:30:00,31.87,31.87,31.73,31.77,71756.0,29.8448,29.8448,29.7137,29.7512,71756.0
2023-11-01 13:00:00,31.77,31.81,31.7,31.75,71874.0,29.7512,29.7886,29.6856,29.7325,71874.0
2023-11-01 13:30:00,31.75,31.79,31.71,31.79,67345.0,29.7325,29.7699,29.695,29.7699,67345.0
2023-11-01 14:00:00,31.79,31.9,31.66,31.75,137705.0,29.7699,29.8729,29.6482,29.7325,137705.0
2023-11-01 14:30:00,31.75,31.88,31.65,31.73,178569.0,29.7325,29.8542,29.6388,29.7137,178569.0
2023-11-01 15:00:00,31.72,31.85,31.72,31.82,121425.0,29.7044,29.8261,29.7044,29.798,121425.0
2023-11-01 15:30:00,31.81,31.86,31.77,31.82,375023.0,29.7886,29.8355,29.7512,29.798,375023.0
2023-11-02 09:30:00,35.02,35.32,34.41,34.65,922064.0,32.7947,33.0756,32.2234,32.4482,922064.0
2023-11-02 10:00:00,34.65,34.86,34.52,34.54,252276.0,32.4482,32.6448,32.3264,32.3452,252276.0
2023-11-02 10:30:00,34.53,34.85,34.52,34.8,252791.0,32.3358,32.6355,32.3264,32.5886,252791.0
2023-11-02 11:00:00,34.8,34.9,34.36,34.51,331213.0,32.5886,32.6823,32.1766,32.3171,331213.0
2023-11-02 11:30:00,34.51,34.71,34.43,34.68,106914.0,32.3171,32.5044,32.2422,32.4763,106914.0
2023-11-02 12:00:00,34.67,34.71,34.52,34.55,128486.0,32.4669,32.5044,32.3264,32.3545,128486.0
2023-11-02 12:30:00,34.56,34.7,34.51,34.66,121119.0,32.3639,32.495,32.3171,32.4575,121119.0
2023-11-02 13:00:00,34.65,34.81,34.65,34.78,108741.0,32.4482,32.598,32.4482,32.5699,108741.0
2023-11-02 13:30:00,34.79,34.85,34.77,34.79,163807.0,32.5793,32.6355,32.5606,32.5793,163807.0
2023-11-02 14:00:00,34.79,34.8,34.69,34.73,194118.0,32.5793,32.5886,32.4856,32.5231,194118.0
2023-11-02 14:30:00,34.73,34.73,34.49,34.49,298939.0,32.5231,32.5231,32.2983,32.2983,298939.0
2023-11-02 15:00:00,34.49,34.6,34.48,34.6,462804.0,32.2983,32.4014,32.289,32.4014,462804.0
2023-11-02 15:30:00,34.59,34.74,34.59,34.59,693836.0,32.392,32.5325,32.392,32.392,693836.0
2023-11-03 09:30:00,34.1,34.61,33.82,34.57,462436.0,31.9331,32.4107,31.6709,32.3733,462436.0
2023-11-03 10:00:00,34.58,34.66,34.41,34.49,289360.0,32.3826,32.4575,32.2234,32.2983,289360.0
2023-11-03 10:30:00,34.49,34.61,34.42,34.6,222625.0,32.2983,32.4107,32.2328,32.4014,222625.0
2023-11-03 11:00:00,34.61,34.84,34.58,34.76,202511.0,32.4107,32.6261,32.3826,32.5512,202511.0
2023-11-03 11:30:00,34.76,35.03,34.74,34.93,231085.0,32.5512,32.804,32.5325,32.7104,231085.0
2023-11-03 12:00:00,34.94,35.11,34.9,35.08,173393.0,32.7197,32.8789,32.6823,32.8509,173393.0
2023-11-03 12:30:00,35.09,35.21,35.09,35.18,178345.0,32.8602,32.9726,32.8602,32.9445,178345.0
2023-11-03 13:00:00,35.18,35.26,35.03,35.09,184007.0,32.9445,33.0194,32.804,32.8602,184007.0
2023-11-03 13:30:00,35.09,35.12,34.92,35.01,158454.0,32.8602,32.8883,32.701,32.7853,158454.0
2023-11-03 14:00:00,35.01,35.02,34.9,34.98,122849.0,32.7853,32.7947,32.6823,32.7572,122849.0
2023-11-03 14:30:00,35.0,35.07,35.0,35.03,104234.0,32.7759,32.8415,32.7759,32.804,104234.0
2023-11-03 15:00:00,35.02,35.03,34.81,34.84,159319.0,32.7947,32.804,32.598,32.6261,159319.0
2023-11-03 15:30:00,34.84,34.89,34.8,34.83,388945.0,32.6261,32.6729,32.5886,32.6167,388945.0
2023-11-06 09:30:00,35.9,35.92,35.55,35.77,513596.0,33.6187,33.6375,33.291,33.497,513596.0
2023-11-06 10:00:00,35.77,35.84,35.64,35.84,195357.0,33.497,33.5626,33.3753,33.5626,195357.0
2023-11-06 10:30:00,35.84,35.91,35.79,35.9,203767.0,33.5626,33.6281,33.5157,33.6187,203767.0
2023-11-06 11:00:00,35.91,35.99,35.87,35.95,150584.0,33.6281,33.703,33.5907,33.6656,150584.0
2023-11-06 11:30:00,35.95,35.98,35.71,35.78,183209.0,33.6656,33.6937,33.4408,33.5064,183209.0
2023-11-06 12:00:00,35.76,35.79,35.64,35.68,95271.0,33.4876,33.5157,33.3753,33.4127,95271.0
2023-11-06 12:30:00,35.68,35.69,35.58,35.63,64293.0,33.4127,33.4221,33.3191,33.3659,64293.0
2023-11-06 13:00:00,35.63,35.63,35.55,35.59,71234.0,33.3659,33.3659,33.291,33.3284,71234.0
2023-11-06 13:30:00,35.59,35.6,35.46,35.52,83255.0,33.3284,33.3378,33.2067,33.2629,83255.0
2023-11-06 14:00:00,35.52,35.53,35.39,35.44,110646.0,33.2629,33.2723,33.1412,33.188,110646.0
2023-11-06 14:30:00,35.44,35.52,35.44,35.45,74131.0,33.188,33.2629,33.188,33.1973,74131.0
2023-11-06 15:00:00,35.45,35.45,35.29,35.3,209682.0,33.1973,33.1973,33.0475,33.0569,209682.0
2023-11-06 15:30:00,35.31,35.42,35.31,35.39,341119.0,33.0662,33.1692,33.0662,33.1412,341119.0
2023-11-07 09:30:00,35.07,35.07,34.59,34.64,282619.0,32.8415,32.8415,32.392,32.4388,282619.0
2023-11-07 10:00:00,34.63,34.79,34.57,34.65,213281.0,32.4294,32.5793,32.3733,32.4482,213281.0
2023-11-07 10:30:00,34.65,34.78,34.6,34.74,159203.0,32.4482,32.5699,32.4014,32.5325,159203.0
2023-11-07 11:00:00,34.74,34.75,34.63,34.65,147509.0,32.5325,32.5418,32.4294,32.4482,147509.0
2023-11-07 11:30:00,34.66,34.67,34.42,34.44,101160.0,32.4575,32.4669,32.2328,32.2515,101160.0
2023-11-07 12:00:00,34.44,34.5,34.34,34.43,121227.0,32.2515,32.3077,32.1579,32.2422,121227.0
2023-11-07 12:30:00,34.42,34.42,34.33,34.41,69177.0,32.2328,32.2328,32.1485,32.2234,69177.0
2023-11-07 13:00:00,34.41,34.48,34.39,34.48,63906.0,32.2234,32.289,32.2047,32.289,63906.0
2023-11-07 13:30:00,34.48,34.49,34.42,34.43,77880.0,32.289,32.2983,32.2328,32.2422,77880.0
2023-11-07 14:00:00,34.43,34.48,34.35,34.47,135590.0,32.2422,32.289,32.1672,32.2796,135590.0
2023-11-07 14:30:00,34.47,34.52,34.41,34.41,133500.0,32.2796,32.3264,32.2234,32.2234,133500.0
2023-11-07 15:00:00,34.41,34.44,34.32,34.37,173358.0,32.2234,32.2515,32.1391,32.186,173358.0
2023-11-07 15:30:00,34.36,34.39,34.31,34.38,444382.0,32.1766,32.2047,32.1298,32.1953,444382.0
2023-11-08 09:30:00,33.7,34.06,33.63,33.98,370216.0,31.5585,31.8957,31.493,31.8208,370216.0
2023-11-08 10:00:00,33.99,34.0,33.71,33.73,187055.0,31.8301,31.8395,31.5679,31.5866,187055.0
2023-11-08 10:30:00,33.73,33.75,33.58,33.58,178201.0,31.5866,31.6054,31.4462,31.4462,178201.0
2023-11-08 11:00:00,33.59,33.69,33.58,33.65,83451.0,31.4555,31.5492,31.4462,31.5117,83451.0
2023-11-08 11:30:00,33.64,33.65,33.44,33.52,78558.0,31.5024,31.5117,31.3151,31.39,78558.0
2023-11-08 12:00:00,33.52,33.54,33.43,33.44,46516.0,31.39,31.4087,31.3057,31.3151,46516.0
2023-11-08 12:30:00,33.44,33.5,33.36,33.5,59785.0,31.3151,31.3713,31.2401,31.3713,59785.0
2023-11-08 13:00:00,33.5,33.58,33.39,33.46,52720.0,31.3713,31.4462,31.2682,31.3338,52720.0
2023-11-08 13:30:00,33.47,33.55,33.46,33.5,62884.0,31.3432,31.4181,31.3338,31.3713,62884.0
2023-11-08 14:00:00,33.51,33.53,33.39,33.43,52122.0,31.3806,31.3993,31.2682,31.3057,52122.0
2023-11-08 14:30:00,33.44,33.54,33.42,33.51,76166.0,31.3151,31.4087,31.2963,31.3806,76166.0
2023-11-08 15:00:00,33.5,33.52,33.43,33.46,103922.0,31.3713,31.39,31.3057,31.3338,103922.0
2023-11-08 15:30:00,33.46,33.57,33.44,33.56,383177.0,31.3338,31.4368,31.3151,31.4274,383177.0
2023-11-09 09:30:00,33.95,34.16,33.82,33.94,203697.0,31.7927,31.9893,31.6709,31.7833,203697.0
2023-11-09 10:00:00,33.93,33.98,33.84,33.96,133180.0,31.7739,31.8208,31.6896,31.802,133180.0
2023-11-09 10:30:00,33.95,34.26,33.94,34.26,178483.0,31.7927,32.083,31.7833,32.083,178483.0
2023-11-09 11:00:00,34.25,34.26,34.1,34.16,206037.0,32.0736,32.083,31.9331,31.9893,206037.0
2023-11-09 11:30:00,34.16,34.22,34.13,34.16,69611.0,31.9893,32.0455,31.9612,31.9893,69611.0
2023-11-09 12:00:00,34.15,34.22,34.11,34.22,43027.0,31.9799,32.0455,31.9425,32.0455,43027.0
2023-11-09 12:30:00,34.23,34.27,34.14,34.22,30719.0,32.0549,32.0923,31.9706,32.0455,30719.0
2023-11-09 13:00:00,34.23,34.24,34.04,34.12,43147.0,32.0549,32.0642,31.8769,31.9519,43147.0
2023-11-09 13:30:00,34.11,34.11,34.01,34.07,45747.0,31.9425,31.9425,31.8488,31.905,45747.0
2023-11-09 14:00:00,34.06,34.09,33.98,34.04,55984.0,31.8957,31.9238,31.8208,31.8769,55984.0
2023-11-09 14:30:00,34.04,34.05,33.87,33.89,56543.0,31.8769,31.8863,31.7177,31.7365,56543.0
2023-11-09 15:00:00,33.89,33.97,33.87,33.91,89847.0,31.7365,31.8114,31.7177,31.7552,89847.0
2023-11-09 15:30:00,33.91,33.93,33.8,33.82,230843.0,31.7552,31.7739,31.6522,31.6709,230843.0
2023-11-10 09:30:00,34.43,34.49,34.29,34.32,213742.0,32.2422,32.2983,32.1111,32.1391,213742.0
2023-11-10 10:00:00,34.3,34.4,34.26,34.32,75891.0,32.1204,32.2141,32.083,32.1391,75891.0
2023-11-10 10:30:00,34.32,34.35,34.28,34.34,109283.0,32.1391,32.1672,32.1017,32.1579,109283.0
2023-11-10 11:00:00,34.34,34.43,34.3,34.41,81620.0,32.1579,32.2422,32.1204,32.2234,81620.0
2023-11-10 11:30:00,34.41,34.43,34.33,34.41,75368.0,32.2234,32.2422,32.1485,32.2234,75368.0
2023-11-10 12:00:00,34.42,34.47,34.34,34.4,44197.0,32.2328,32.2796,32.1579,32.2141,44197.0
2023-11-10 12:30:00,34.4,34.55,34.39,34.55,32036.0,32.2141,32.3545,32.2047,32.3545,32036.0
2023-11-10 13:00:00,34.55,34.55,34.45,34.52,58753.0,32.3545,32.3545,32.2609,32.3264,58753.0
2023-11-10 13:30:00,34.52,34.56,34.49,34.5,58109.0,32.3264,32.3639,32.2983,32.3077,58109.0
2023-11-10 14:00:00,34.48,34.52,34.41,34.44,42616.0,32.289,32.3264,32.2234,32.2515,42616.0
2023-11-10 14:30:00,34.43,34.45,34.37,34.43,71068.0,32.2422,32.2609,32.186,32.2422,71068.0
2023-11-10 15:00:00,34.43,34.54,34.42,34.54,120459.0,32.2422,32.3452,32.2328,32.3452,120459.0
2023-11-10 15:30:00,34.54,34.67,34.53,34.65,362508.0,32.3452,32.4669,32.3358,32.4482,362508.0
2023-11-13 09:30:00,34.75,34.83,34.62,34.78,130670.0,32.5418,32.6167,32.4201,32.5699,130670.0
2023-11-13 10:00:00,34.78,34.98,34.76,34.89,105482.0,32.5699,32.7572,32.5512,32.6729,105482.0
2023-11-13 10:30:00,34.87,34.93,34.79,34.92,71899.0,32.6542,32.7104,32.5793,32.701,71899.0
2023-11-13 11:00:00,34.91,34.97,34.83,34.94,49486.0,32.6917,32.7478,32.6167,32.7197,49486.0
2023-11-13 11:30:00,34.94,34.95,34.86,34.88,41721.0,32.7197,32.7291,32.6448,32.6636,41721.0
2023-11-13 12:00:00,34.88,34.9,34.83,34.86,28629.0,32.6636,32.6823,32.6167,32.6448,28629.0
2023-11-13 12:30:00,34.85,34.88,34.79,34.82,19768.0,32.6355,32.6636,32.5793,32.6074,19768.0
2023-11-13 13:00:00,34.82,34.86,34.79,34.8,24379.0,32.6074,32.6448,32.5793,32.5886,24379.0
2023-11-13 13:30:00,34.8,34.89,34.79,34.87,27739.0,32.5886,32.6729,32.5793,32.6542,27739.0
2023-11-13 14:00:00,34.87,34.88,34.77,34.84,38892.0,32.6542,32.6636,32.5606,32.6261,38892.0
2023-11-13 14:30:00,34.85,34.9,34.82,34.83,40238.0,32.6355,32.6823,32.6074,32.6167,40238.0
2023-11-13 15:00:00,34.82,34.86,34.78,34.84,82238.0,32.6074,32.6448,32.5699,32.6261,82238.0
2023-11-13 15:30:00,34.84,34.85,34.77,34.8,148990.0,32.6261,32.6355,32.5606,32.5886,148990.0
2023-11-14 09:30:00,35.06,35.11,34.83,34.91,216880.0,32.8321,32.8789,32.6167,32.6917,216880.0
2023-11-14 10:00:00,34.91,35.1,34.86,35.1,152556.0,32.6917,32.8696,32.6448,32.8696,152556.0
2023-11-14 10:30:00,35.1,35.15,35.01,35.08,79912.0,32.8696,32.9164,32.7853,32.8509,79912.0
2023-11-14 11:00:00,35.08,35.09,34.93,34.97,129465.0,32.8509,32.8602,32.7104,32.7478,129465.0
2023-11-14 11:30:00,34.97,35.02,34.81,34.84,126629.0,32.7478,32.7947,32.598,32.6261,126629.0
2023-11-14 12:00:00,34.85,34.91,34.78,34.8,71358.0,32.6355,32.6917,32.5699,32.5886,71358.0
2023-11-14 12:30:00,34.8,34.83,34.77,34.79,61395.0,32.5886,32.6167,32.5606,32.5793,61395.0
2023-11-14 13:00:00,34.8,34.9,34.8,34.82,63914.0,32.5886,32.6823,32.5886,32.6074,63914.0
2023-11-14 13:30:00,34.82,34.93,34.81,34.92,98177.0,32.6074,32.7104,32.598,32.701,98177.0
2023-11-14 14:00:00,34.93,34.97,34.84,34.97,194744.0,32.7104,32.7478,32.6261,32.7478,194744.0
2023-11-14 14:30:00,34.96,35.07,34.96,35.05,73399.0,32.7385,32.8415,32.7385,32.8228,73399.0
2023-11-14 15:00:00,35.05,35.19,35.05,35.18,201983.0,32.8228,32.9539,32.8228,32.9445,201983.0
2023-11-14 15:30:00,35.17,35.2,34.99,35.09,541277.0,32.9351,32.9632,32.7666,32.8602,541277.0
2023-11-15 09:30:00,34.91,35.04,34.79,34.86,136405.0,32.6917,32.8134,32.5793,32.6448,136405.0
2023-11-15 10:00:00,34.85,35.03,34.85,35.0,117174.0,32.6355,32.804,32.6355,32.7759,117174.0
2023-11-15 10:30:00,35.0,35.13,35.0,35.11,145434.0,32.7759,32.8977,32.7759,32.8789,145434.0
2023-11-15 11:00:00,35.11,35.14,35.0,35.03,77994.0,32.8789,32.907,32.7759,32.804,77994.0
2023-11-15 11:30:00,35.03,35.04,34.89,34.95,61575.0,32.804,32.8134,32.6729,32.7291,61575.0
2023-11-15 12:00:00,34.95,34.96,34.83,34.88,77619.0,32.7291,32.7385,32.6167,32.6636,77619.0
2023-11-15 12:30:00,34.87,34.89,34.8,34.8,64908.0,32.6542,32.6729,32.5886,32.5886,64908.0
2023-11-15 13:00:00,34.8,34.83,34.7,34.72,62048.0,32.5886,32.6167,32.495,32.5137,62048.0
2023-11-15 13:30:00,34.72,34.74,34.63,34.66,57640.0,32.5137,32.5325,32.4294,32.4575,57640.0
2023-11-15 14:00:00,34.66,34.72,34.63,34.72,47525.0,32.4575,32.5137,32.4294,32.5137,47525.0
2023-11-15 14:30:00,34.72,34.72,34.64,34.66,71459.0,32.5137,32.5137,32.4388,32.4575,71459.0
2023-11-15 15:00:00,34.66,34.66,34.5,34.54,108707.0,32.4575,32.4575,32.3077,32.3452,108707.0
2023-11-15 15:30:00,34.55,34.58,34.48,34.52,254546.0,32.3545,32.3826,32.289,32.3264,254546.0
2023-11-16 09:30:00,34.5,34.6,34.09,34.11,309903.0,32.3077,32.4014,31.9238,31.9425,309903.0
2023-11-16 10:00:00,34.11,34.18,33.8,33.82,311818.0,31.9425,32.008,31.6522,31.6709,311818.0
2023-11-16 10:30:00,33.81,33.81,33.61,33.67,380466.0,31.6616,31.6616,31.4743,31.5305,380466.0
2023-11-16 11:00:00,33.66,33.68,33.52,33.62,335747.0,31.5211,31.5398,31.39,31.4836,335747.0
2023-11-16 11:30:00,33.62,33.62,33.38,33.44,79349.0,31.4836,31.4836,31.2589,31.3151,79349.0
2023-11-16 12:00:00,33.44,33.5,33.4,33.48,74010.0,31.3151,31.3713,31.2776,31.3525,74010.0
2023-11-16 12:30:00,33.48,33.52,33.4,33.41,74079.0,31.3525,31.39,31.2776,31.287,74079.0
2023-11-16 13:00:00,33.41,33.41,33.31,33.36,68944.0,31.287,31.287,31.1933,31.2401,68944.0
2023-11-16 13:30:00,33.36,33.42,33.32,33.4,129873.0,31.2401,31.2963,31.2027,31.2776,129873.0
2023-11-16 14:00:00,33.39,33.48,33.37,33.37,116581.0,31.2682,31.3525,31.2495,31.2495,116581.0
2023-11-16 14:30:00,33.37,33.5,33.35,33.48,164467.0,31.2495,31.3713,31.2308,31.3525,164467.0
2023-11-16 15:00:00,33.48,33.57,33.41,33.55,132328.0,31.3525,31.4368,31.287,31.4181,132328.0
2023-11-16 15:30:00,33.55,33.59,33.51,33.55,368003.0,31.4181,31.4555,31.3806,31.4181,368003.0
2023-11-17 09:30:00,33.77,34.01,33.75,33.94,81660.0,31.6241,31.8488,31.6054,31.7833,81660.0
2023-11-17 10:00:00,33.94,34.06,33.9,34.04,65128.0,31.7833,31.8957,31.7458,31.8769,65128.0
2023-11-17 10:30:00,34.04,34.14,34.01,34.11,92323.0,31.8769,31.9706,31.8488,31.9425,92323.0
2023-11-17 11:00:00,34.12,34.12,34.0,34.02,106817.0,31.9519,31.9519,31.8395,31.8582,106817.0
2023-11-17 11:30:00,34.02,34.07,33.98,34.02,45994.0,31.8582,31.905,31.8208,31.8582,45994.0
2023-11-17 12:00:00,34.02,34.11,34.01,34.07,41229.0,31.8582,31.9425,31.8488,31.905,41229.0
2023-11-17 12:30:00,34.08,34.2,34.06,34.16,73283.0,31.9144,32.0268,31.8957,31.9893,73283.0
2023-11-17 13:00:00,34.16,34.24,34.13,34.22,64654.0,31.9893,32.0642,31.9612,32.0455,64654.0
2023-11-17 13:30:00,34.23,34.28,34.19,34.27,52969.0,32.0549,32.1017,32.0174,32.0923,52969.0
2023-11-17 14:00:00,34.27,34.29,34.19,34.23,82226.0,32.0923,32.1111,32.0174,32.0549,82226.0
2023-11-17 14:30:00,34.23,34.27,34.22,34.25,49181.0,32.0549,32.0923,32.0455,32.0736,49181.0
2023-11-17 15:00:00,34.25,34.36,34.2,34.36,191942.0,32.0736,32.1766,32.0268,32.1766,191942.0
2023-11-17 15:30:00,34.36,34.37,34.25,34.31,265966.0,32.1766,32.186,32.0736,32.1298,265966.0
2023-11-20 09:30:00,34.1,34.53,34.03,34.52,104933.0,32.3041,32.7115,32.2378,32.702,104933.0
2023-11-20 10:00:00,34.53,34.67,34.45,34.67,121113.0,32.7115,32.8441,32.6357,32.8441,121113.0
2023-11-20 10:30:00,34.66,34.67,34.48,34.5,65198.0,32.8346,32.8441,32.6641,32.6831,65198.0
2023-11-20 11:00:00,34.5,34.51,34.44,34.5,99857.0,32.6831,32.6925,32.6262,32.6831,99857.0
2023-11-20 11:30:00,34.49,34.54,34.42,34.49,79074.0,32.6736,32.7209,32.6073,32.6736,79074.0
2023-11-20 12:00:00,34.49,34.56,34.48,34.55,72340.0,32.6736,32.7399,32.6641,32.7304,72340.0
2023-11-20 12:30:00,34.54,34.55,34.47,34.52,58653.0,32.7209,32.7304,32.6546,32.702,58653.0
2023-11-20 13:00:00,34.52,34.59,34.51,34.54,53448.0,32.702,32.7683,32.6925,32.7209,53448.0
2023-11-20 13:30:00,34.54,34.56,34.49,34.55,57488.0,32.7209,32.7399,32.6736,32.7304,57488.0
2023-11-20 14:00:00,34.55,34.55,34.4,34.47,68536.0,32.7304,32.7304,32.5883,32.6546,68536.0
2023-11-20 14:30:00,34.47,34.5,34.46,34.47,103076.0,32.6546,32.6831,32.6452,32.6546,103076.0
2023-11-20 15:00:00,34.47,34.52,34.44,34.52,76226.0,32.6546,32.702,32.6262,32.702,76226.0
2023-11-20 15:30:00,34.51,34.52,34.37,34.43,231631.0,32.6925,32.702,32.5599,32.6167,231631.0
2023-11-21 09:30:00,34.21,34.31,33.97,34.08,237567.0,32.4083,32.5031,32.181,32.2852,237567.0
2023-11-21 10:00:00,34.07,34.08,33.9,34.0,204668.0,32.2757,32.2852,32.1147,32.2094,204668.0
2023-11-21 10:30:00,34.0,34.15,34.0,34.11,113904.0,32.2094,32.3515,32.2094,32.3136,113904.0
2023-11-21 11:00:00,34.11,34.18,33.95,33.99,140337.0,32.3136,32.3799,32.162,32.1999,140337.0
2023-11-21 11:30:00,33.98,34.05,33.93,34.0,105189.0,32.1904,32.2568,32.1431,32.2094,105189.0
2023-11-21 12:00:00,34.01,34.01,33.92,33.98,28444.0,32.2189,32.2189,32.1336,32.1904,28444.0
2023-11-21 12:30:00,33.98,34.06,33.96,34.04,20389.0,32.1904,32.2662,32.1715,32.2473,20389.0
2023-11-21 13:00:00,34.03,34.04,33.92,33.93,21347.0,32.2378,32.2473,32.1336,32.1431,21347.0
2023-11-21 13:30:00,33.92,33.97,33.91,33.93,23529.0,32.1336,32.181,32.1241,32.1431,23529.0
2023-11-21 14:00:00,33.93,34.0,33.91,34.0,43437.0,32.1431,32.2094,32.1241,32.2094,43437.0
2023-11-21 14:30:00,34.0,34.05,33.98,34.02,59606.0,32.2094,32.2568,32.1904,32.2283,59606.0
2023-11-21 15:00:00,34.02,34.08,34.0,34.07,58067.0,32.2283,32.2852,32.2094,32.2757,58067.0
2023-11-21 15:30:00,34.07,34.07,33.97,34.02,191380.0,32.2757,32.2757,32.181,32.2283,191380.0
2023-11-22 09:30:00,33.05,33.12,32.8,33.06,458745.0,31.3094,31.3757,31.0726,31.3189,458745.0
2023-11-22 10:00:00,33.06,33.1,32.9,33.09,231747.0,31.3189,31.3568,31.1673,31.3473,231747.0
2023-11-22 10:30:00,33.09,33.18,33.01,33.16,139856.0,31.3473,31.4326,31.2715,31.4136,139856.0
2023-11-22 11:00:00,33.16,33.31,33.13,33.3,217852.0,31.4136,31.5557,31.3852,31.5463,217852.0
2023-11-22 11:30:00,33.3,33.36,33.25,33.3,120102.0,31.5463,31.6031,31.4989,31.5463,120102.0
2023-11-22 12:00:00,33.3,33.44,33.29,33.43,62556.0,31.5463,31.6789,31.5368,31.6694,62556.0
2023-11-22 12:30:00,33.42,33.43,33.27,33.34,110906.0,31.6599,31.6694,31.5178,31.5841,110906.0
2023-11-22 13:00:00,33.34,33.48,33.34,33.48,82420.0,31.5841,31.7168,31.5841,31.7168,82420.0
2023-11-22 13:30:00,33.47,33.52,33.41,33.51,64690.0,31.7073,31.7547,31.6505,31.7452,64690.0
2023-11-22 14:00:00,33.51,33.58,33.48,33.58,54971.0,31.7452,31.8115,31.7168,31.8115,54971.0
2023-11-22 14:30:00,33.58,33.6,33.49,33.57,60777.0,31.8115,31.8305,31.7262,31.802,60777.0
2023-11-22 15:00:00,33.58,33.61,33.46,33.51,157707.0,31.8115,31.8399,31.6978,31.7452,157707.0
2023-11-22 15:30:00,33.52,33.58,33.48,33.55,255089.0,31.7547,31.8115,31.7168,31.7831,255089.0
2023-11-24 09:30:00,33.83,34.21,33.83,34.15,134980.0,32.0483,32.4083,32.0483,32.3515,134980.0
2023-11-24 10:00:00,34.14,34.22,34.02,34.06,106587.0,32.342,32.4178,32.2283,32.2662,106587.0
2023-11-24 10:30:00,34.07,34.11,34.03,34.07,54393.0,32.2757,32.3136,32.2378,32.2757,54393.0
2023-11-24 11:00:00,34.07,34.08,33.91,33.98,102383.0,32.2757,32.2852,32.1241,32.1904,102383.0
2023-11-24 11:30:00,33.99,34.0,33.88,33.9,55479.0,32.1999,32.2094,32.0957,32.1147,55479.0
2023-11-24 12:00:00,33.89,34.02,33.88,33.98,67284.0,32.1052,32.2283,32.0957,32.1904,67284.0
2023-11-24 12:30:00,33.99,34.0,33.88,34.0,153530.0,32.1999,32.2094,32.0957,32.2094,153530.0
2023-11-27 09:30:00,34.12,34.16,33.85,34.09,174440.0,32.3231,32.361,32.0673,32.2946,174440.0
2023-11-27 10:00:00,34.09,34.12,33.94,33.98,204943.0,32.2946,32.3231,32.1525,32.1904,204943.0
2023-11-27 10:30:00,33.98,33.99,33.82,33.84,113184.0,32.1904,32.1999,32.0389,32.0578,113184.0
2023-11-27 11:00:00,33.84,33.84,33.77,33.8,178808.0,32.0578,32.0578,31.9915,32.0199,178808.0
2023-11-27 11:30:00,33.8,33.81,33.7,33.76,62518.0,32.0199,32.0294,31.9252,31.982,62518.0
2023-11-27 12:00:00,33.75,33.78,33.69,33.7,30110.0,31.9726,32.001,31.9157,31.9252,30110.0
2023-11-27 12:30:00,33.71,33.74,33.65,33.7,37592.0,31.9347,31.9631,31.8778,31.9252,37592.0
2023-11-27 13:00:00,33.7,33.76,33.68,33.73,35661.0,31.9252,31.982,31.9062,31.9536,35661.0
2023-11-27 13:30:00,33.72,33.74,33.69,33.71,21196.0,31.9441,31.9631,31.9157,31.9347,21196.0
2023-11-27 14:00:00,33.72,33.76,33.71,33.73,28007.0,31.9441,31.982,31.9347,31.9536,28007.0
2023-11-27 14:30:00,33.73,33.78,33.7,33.75,36668.0,31.9536,32.001,31.9252,31.9726,36668.0
2023-11-27 15:00:00,33.75,33.75,33.69,33.72,67132.0,31.9726,31.9726,31.9157,31.9441,67132.0
2023-11-27 15:30:00,33.72,33.82,33.7,33.73,270094.0,31.9441,32.0389,31.9252,31.9536,270094.0
2023-11-28 09:30:00,33.8,33.92,33.71,33.82,130133.0,32.0199,32.1336,31.9347,32.0389,130133.0
2023-11-28 10:00:00,33.81,33.87,33.75,33.8,64561.0,32.0294,32.0862,31.9726,32.0199,64561.0
2023-11-28 10:30:00,33.8,34.04,33.77,34.02,109595.0,32.0199,32.2473,31.9915,32.2283,109595.0
2023-11-28 11:00:00,34.02,34.03,33.92,33.99,40382.0,32.2283,32.2378,32.1336,32.1999,40382.0
2023-11-28 11:30:00,33.98,34.0,33.94,33.99,31065.0,32.1904,32.2094,32.1525,32.1999,31065.0
2023-11-28 12:00:00,33.98,33.99,33.91,33.91,30390.0,32.1904,32.1999,32.1241,32.1241,30390.0
2023-11-28 12:30:00,33.9,33.91,33.83,33.84,42855.0,32.1147,32.1241,32.0483,32.0578,42855.0
2023-11-28 13:00:00,33.84,33.85,33.76,33.77,76915.0,32.0578,32.0673,31.982,31.9915,76915.0
2023-11-28 13:30:00,33.77,33.78,33.68,33.69,92106.0,31.9915,32.001,31.9062,31.9157,92106.0
2023-11-28 14:00:00,33.69,33.74,33.63,33.65,77889.0,31.9157,31.9631,31.8589,31.8778,77889.0
2023-11-28 14:30:00,33.65,33.69,33.64,33.66,24836.0,31.8778,31.9157,31.8683,31.8873,24836.0
2023-11-28 15:00:00,33.65,33.67,33.62,33.63,83997.0,31.8778,31.8968,31.8494,31.8589,83997.0
2023-11-28 15:30:00,33.63,33.65,33.59,33.65,236721.0,31.8589,31.8778,31.821,31.8778,236721.0
2023-11-29 09:30:00,33.72,33.79,33.62,33.69,204415.0,31.9441,32.0104,31.8494,31.9157,204415.0
2023-11-29 10:00:00,33.69,33.72,33.54,33.62,158969.0,31.9157,31.9441,31.7736,31.8494,158969.0
2023-11-29 10:30:00,33.62,33.77,33.57,33.73,97267.0,31.8494,31.9915,31.802,31.9536,97267.0
2023-11-29 11:00:00,33.73,33.77,33.61,33.62,38553.0,31.9536,31.9915,31.8399,31.8494,38553.0
2023-11-29 11:30:00,33.63,33.73,33.58,33.7,98841.0,31.8589,31.9536,31.8115,31.9252,98841.0
2023-11-29 12:00:00,33.7,33.76,33.67,33.73,26282.0,31.9252,31.982,31.8968,31.9536,26282.0
2023-11-29 12:30:00,33.74,33.8,33.71,33.75,50657.0,31.9631,32.0199,31.9347,31.9726,50657.0
2023-11-29 13:00:00,33.76,33.8,33.73,33.79,29068.0,31.982,32.0199,31.9536,32.0104,29068.0
2023-11-29 13:30:00,33.79,33.85,33.77,33.84,37234.0,32.0104,32.0673,31.9915,32.0578,37234.0
2023-11-29 14:00:00,33.85,33.89,33.82,33.89,93205.0,32.0673,32.1052,32.0389,32.1052,93205.0
2023-11-29 14:30:00,33.89,33.89,33.8,33.81,67607.0,32.1052,32.1052,32.0199,32.0294,67607.0
2023-11-29 15:00:00,33.81,33.83,33.69,33.69,118165.0,32.0294,32.0483,31.9157,31.9157,118165.0
2023-11-29 15:30:00,33.7,33.73,33.67,33.72,216763.0,31.9252,31.9536,31.8968,31.9441,216763.0
2023-11-30 09:30:00,34.85,35.12,34.69,35.12,416115.0,33.0146,33.2704,32.863,33.2704,416115.0
2023-11-30 10:00:00,35.11,35.32,35.04,35.15,193820.0,33.2609,33.4599,33.1946,33.2988,193820.0
2023-11-30 10:30:00,35.13,35.13,34.75,34.77,258675.0,33.2799,33.2799,32.9199,32.9388,258675.0
2023-11-30 11:00:00,34.77,34.77,34.36,34.36,308751.0,32.9388,32.9388,32.5504,32.5504,308751.0
2023-11-30 11:30:00,34.35,34.37,34.24,34.34,141144.0,32.541,32.5599,32.4367,32.5315,141144.0
2023-11-30 12:00:00,34.34,34.53,34.33,34.5,102025.0,32.5315,32.7115,32.522,32.6831,102025.0
2023-11-30 12:30:00,34.5,34.73,34.5,34.63,213573.0,32.6831,32.9009,32.6831,32.8062,213573.0
2023-11-30 13:00:00,34.63,34.8,34.63,34.66,126142.0,32.8062,32.9673,32.8062,32.8346,126142.0
2023-11-30 13:30:00,34.67,34.72,34.65,34.69,118711.0,32.8441,32.8915,32.8252,32.863,118711.0
2023-11-30 14:00:00,34.69,34.74,34.67,34.71,86587.0,32.863,32.9104,32.8441,32.882,86587.0
2023-11-30 14:30:00,34.71,34.76,34.69,34.76,114734.0,32.882,32.9294,32.863,32.9294,114734.0
2023-11-30 15:00:00,34.76,34.76,34.62,34.65,115928.0,32.9294,32.9294,32.7967,32.8252,115928.0
2023-11-30 15:30:00,34.65,34.69,34.58,34.67,405612.0,32.8252,32.863,32.7588,32.8441,405612.0
2023-12-01 09:30:00,34.25,34.63,34.15,34.62,318231.0,32.4462,32.8062,32.3515,32.7967,318231.0
2023-12-01 10:00:00,34.63,34.78,34.63,34.65,185237.0,32.8062,32.9483,32.8062,32.8252,185237.0
2023-12-01 10:30:00,34.66,34.73,34.54,34.7,252043.0,32.8346,32.9009,32.7209,32.8725,252043.0
2023-12-01 11:00:00,34.69,34.87,34.61,34.87,219775.0,32.863,33.0336,32.7873,33.0336,219775.0
2023-12-01 11:30:00,34.87,35.07,34.84,35.03,121147.0,33.0336,33.223,33.0051,33.1851,121147.0
2023-12-01 12:00:00,35.04,35.08,34.99,35.02,71863.0,33.1946,33.2325,33.1472,33.1757,71863.0
2023-12-01 12:30:00,35.01,35.15,35.0,35.11,60072.0,33.1662,33.2988,33.1567,33.2609,60072.0
2023-12-01 13:00:00,35.11,35.11,34.89,34.9,64226.0,33.2609,33.2609,33.0525,33.062,64226.0
2023-12-01 13:30:00,34.89,34.93,34.85,34.91,81202.0,33.0525,33.0904,33.0146,33.0715,81202.0
2023-12-01 14:00:00,34.91,34.96,34.88,34.9,72872.0,33.0715,33.1188,33.043,33.062,72872.0
2023-12-01 14:30:00,34.9,35.0,34.87,34.95,131895.0,33.062,33.1567,33.0336,33.1094,131895.0
2023-12-01 15:00:00,34.95,34.98,34.91,34.95,209300.0,33.1094,33.1378,33.0715,33.1094,209300.0
2023-12-01 15:30:00,34.95,34.97,34.84,34.88,578593.0,33.1094,33.1283,33.0051,33.043,578593.0
2023-12-04 09:30:00,34.32,34.68,34.17,34.55,325241.0,32.5125,32.8536,32.3704,32.7304,325241.0
2023-12-04 10:00:00,34.55,34.82,34.48,34.8,425652.0,32.7304,32.9862,32.6641,32.9673,425652.0
2023-12-04 10:30:00,34.81,34.87,34.65,34.67,274165.0,32.9767,33.0336,32.8252,32.8441,274165.0
2023-12-04 11:00:00,34.64,34.71,34.5,34.58,129500.0,32.8157,32.882,32.6831,32.7588,129500.0
2023-12-04 11:30:00,34.58,34.7,34.54,34.7,67279.0,32.7588,32.8725,32.7209,32.8725,67279.0
2023-12-04 12:00:00,34.7,34.77,34.68,34.73,47051.0,32.8725,32.9388,32.8536,32.9009,47051.0
2023-12-04 12:30:00,34.74,34.78,34.71,34.78,71355.0,32.9104,32.9483,32.882,32.9483,71355.0
2023-12-04 13:00:00,34.79,34.81,34.74,34.74,47964.0,32.9578,32.9767,32.9104,32.9104,47964.0
2023-12-04 13:30:00,34.73,34.79,34.7,34.7,40916.0,32.9009,32.9578,32.8725,32.8725,40916.0
2023-12-04 14:00:00,34.7,34.75,34.66,34.67,65043.0,32.8725,32.9199,32.8346,32.8441,65043.0
2023-12-04 14:30:00,34.67,34.75,34.66,34.74,45229.0,32.8441,32.9199,32.8346,32.9104,45229.0
2023-12-04 15:00:00,34.75,34.76,34.68,34.69,79473.0,32.9199,32.9294,32.8536,32.863,79473.0
2023-12-04 15:30:00,34.7,34.72,34.63,34.66,284597.0,32.8725,32.8915,32.8062,32.8346,284597.0
2023-12-05 09:30:00,34.34,34.45,34.2,34.23,108380.0,32.5315,32.6357,32.3989,32.4273,108380.0
2023-12-05 10:00:00,34.24,34.38,34.18,34.29,102104.0,32.4367,32.5694,32.3799,32.4841,102104.0
2023-12-05 10:30:00,34.3,34.32,34.21,34.31,84073.0,32.4936,32.5125,32.4083,32.5031,84073.0
2023-12-05 11:00:00,34.32,34.32,34.23,34.27,73772.0,32.5125,32.5125,32.4273,32.4652,73772.0
2023-12-05 11:30:00,34.27,34.4,34.24,34.39,122442.0,32.4652,32.5883,32.4367,32.5788,122442.0
2023-12-05 12:00:00,34.4,34.42,34.26,34.3,64819.0,32.5883,32.6073,32.4557,32.4936,64819.0
2023-12-05 12:30:00,34.3,34.4,34.28,34.37,68436.0,32.4936,32.5883,32.4746,32.5599,68436.0
2023-12-05 13:00:00,34.38,34.43,34.36,34.4,114359.0,32.5694,32.6167,32.5504,32.5883,114359.0
2023-12-05 13:30:00,34.41,34.44,34.32,34.34,97995.0,32.5978,32.6262,32.5125,32.5315,97995.0
2023-12-05 14:00:00,34.34,34.36,34.26,34.27,66237.0,32.5315,32.5504,32.4557,32.4652,66237.0
2023-12-05 14:30:00,34.28,34.37,34.28,34.34,63310.0,32.4746,32.5599,32.4746,32.5315,63310.0
2023-12-05 15:00:00,34.34,34.36,34.31,34.34,96955.0,32.5315,32.5504,32.5031,32.5315,96955.0
2023-12-05 15:30:00,34.34,34.35,34.19,34.2,352605.0,32.5315,32.541,32.3894,32.3989,352605.0
2023-12-06 09:30:00,33.99,34.08,33.85,34.02,119899.0,32.1999,32.2852,32.0673,32.2283,119899.0
2023-12-06 10:00:00,34.04,34.12,33.95,34.04,53654.0,32.2473,32.3231,32.162,32.2473,53654.0
2023-12-06 10:30:00,34.04,34.09,33.87,33.88,90285.0,32.2473,32.2946,32.0862,32.0957,90285.0
2023-12-06 11:00:00,33.87,33.88,33.67,33.73,103926.0,32.0862,32.0957,31.8968,31.9536,103926.0
2023-12-06 11:30:00,33.72,33.72,33.47,33.51,41081.0,31.9441,31.9441,31.7073,31.7452,41081.0
2023-12-06 12:00:00,33.51,33.54,33.43,33.48,59672.0,31.7452,31.7736,31.6694,31.7168,59672.0
2023-12-06 12:30:00,33.47,33.52,33.44,33.51,48291.0,31.7073,31.7547,31.6789,31.7452,48291.0
2023-12-06 13:00:00,33.51,33.62,33.47,33.6,44545.0,31.7452,31.8494,31.7073,31.8305,44545.0
2023-12-06 13:30:00,33.6,33.75,33.6,33.69,73603.0,31.8305,31.9726,31.8305,31.9157,73603.0
2023-12-06 14:00:00,33.7,33.73,33.55,33.56,62364.0,31.9252,31.9536,31.7831,31.7926,62364.0
2023-12-06 14:30:00,33.57,33.64,33.54,33.55,56660.0,31.802,31.8683,31.7736,31.7831,56660.0
2023-12-06 15:00:00,33.54,33.55,33.42,33.43,134837.0,31.7736,31.7831,31.6599,31.6694,134837.0
2023-12-06 15:30:00,33.42,33.44,33.38,33.38,210018.0,31.6599,31.6789,31.622,31.622,210018.0
2023-12-07 09:30:00,33.83,33.91,33.66,33.69,222363.0,32.0483,32.1241,31.8873,31.9157,222363.0
2023-12-07 10:00:00,33.68,33.79,33.66,33.76,144764.0,31.9062,32.0104,31.8873,31.982,144764.0
2023-12-07 10:30:00,33.76,33.81,33.7,33.73,108020.0,31.982,32.0294,31.9252,31.9536,108020.0
2023-12-07 11:00:00,33.73,33.79,33.66,33.7,127816.0,31.9536,32.0104,31.8873,31.9252,127816.0
2023-12-07 11:30:00,33.7,33.71,33.57,33.62,219116.0,31.9252,31.9347,31.802,31.8494,219116.0
2023-12-07 12:00:00,33.62,33.62,33.35,33.35,115286.0,31.8494,31.8494,31.5936,31.5936,115286.0
2023-12-07 12:30:00,33.36,33.58,33.34,33.54,78139.0,31.6031,31.8115,31.5841,31.7736,78139.0
2023-12-07 13:00:00,33.55,33.62,33.52,33.61,62112.0,31.7831,31.8494,31.7547,31.8399,62112.0
2023-12-07 13:30:00,33.61,33.63,33.56,33.56,75815.0,31.8399,31.8589,31.7926,31.7926,75815.0
2023-12-07 14:00:00,33.55,33.63,33.52,33.59,97863.0,31.7831,31.8589,31.7547,31.821,97863.0
2023-12-07 14:30:00,33.59,33.62,33.56,33.58,97748.0,31.821,31.8494,31.7926,31.8115,97748.0
2023-12-07 15:00:00,33.58,33.6,33.49,33.56,134682.0,31.8115,31.8305,31.7262,31.7926,134682.0
2023-12-07 15:30:00,33.57,33.58,33.5,33.57,355163.0,31.802,31.8115,31.7357,31.802,355163.0
2023-12-08 09:30:00,33.63,33.87,33.58,33.83,90880.0,31.8589,32.0862,31.8115,32.0483,90880.0
2023-12-08 10:00:00,33.85,34.08,33.85,34.05,75489.0,32.0673,32.2852,32.0673,32.2568,75489.0
2023-12-08 10:30:00,34.04,34.07,33.92,33.93,85457.0,32.2473,32.2757,32.1336,32.1431,85457.0
2023-12-08 11:00:00,33.93,33.97,33.76,33.87,193418.0,32.1431,32.181,31.982,32.0862,193418.0
2023-12-08 11:30:00,33.88,33.9,33.65,33.68,157046.0,32.0957,32.1147,31.8778,31.9062,157046.0
2023-12-08 12:00:00,33.68,33.81,33.67,33.72,104845.0,31.9062,32.0294,31.8968,31.9441,104845.0
2023-12-08 12:30:00,33.72,33.76,33.66,33.74,20892.0,31.9441,31.982,31.8873,31.9631,20892.0
2023-12-08 13:00:00,33.73,33.8,33.68,33.78,28913.0,31.9536,32.0199,31.9062,32.001,28913.0
2023-12-08 13:30:00,33.77,33.89,33.77,33.84,42398.0,31.9915,32.1052,31.9915,32.0578,42398.0
2023-12-08 14:00:00,33.83,33.89,33.8,33.89,37698.0,32.0483,32.1052,32.0199,32.1052,37698.0
2023-12-08 14:30:00,33.89,33.92,33.85,33.89,138870.0,32.1052,32.1336,32.0673,32.1052,138870.0
2023-12-08 15:00:00,33.88,33.92,33.81,33.91,129330.0,32.0957,32.1336,32.0294,32.1241,129330.0
2023-12-08 15:30:00,33.92,33.97,33.92,33.96,168867.0,32.1336,32.181,32.1336,32.1715,168867.0
2023-12-11 09:30:00,33.57,33.71,33.41,33.59,257574.0,31.802,31.9347,31.6505,31.821,257574.0
2023-12-11 10:00:00,33.59,33.62,33.43,33.47,222477.0,31.821,31.8494,31.6694,31.7073,222477.0
2023-12-11 10:30:00,33.48,33.5,33.38,33.42,290163.0,31.7168,31.7357,31.622,31.6599,290163.0
2023-12-11 11:00:00,33.43,33.43,33.32,33.34,502337.0,31.6694,31.6694,31.5652,31.5841,502337.0
2023-12-11 11:30:00,33.34,33.34,33.2,33.3,144654.0,31.5841,31.5841,31.4515,31.5463,144654.0
2023-12-11 12:00:00,33.3,33.31,33.15,33.22,109852.0,31.5463,31.5557,31.4042,31.4705,109852.0
2023-12-11 12:30:00,33.21,33.29,33.19,33.27,99059.0,31.461,31.5368,31.442,31.5178,99059.0
2023-12-11 13:00:00,33.27,33.37,33.26,33.34,60235.0,31.5178,31.6126,31.5084,31.5841,60235.0
2023-12-11 13:30:00,33.34,33.48,33.33,33.48,59575.0,31.5841,31.7168,31.5747,31.7168,59575.0
2023-12-11 14:00:00,33.48,33.51,33.44,33.48,95936.0,31.7168,31.7452,31.6789,31.7168,95936.0
2023-12-11 14:30:00,33.48,33.52,33.45,33.5,118080.0,31.7168,31.7547,31.6884,31.7357,118080.0
2023-12-11 15:00:00,33.5,33.55,33.49,33.52,105220.0,31.7357,31.7831,31.7262,31.7547,105220.0
2023-12-11 15:30:00,33.52,33.53,33.45,33.47,271451.0,31.7547,31.7641,31.6884,31.7073,271451.0
2023-12-12 09:30:00,33.2,33.2,32.78,32.93,187295.0,31.4515,31.4515,31.0536,31.1957,187295.0
2023-12-12 10:00:00,32.92,33.04,32.85,32.97,160255.0,31.1863,31.2999,31.1199,31.2336,160255.0
2023-12-12 10:30:00,32.97,33.09,32.97,33.07,100379.0,31.2336,31.3473,31.2336,31.3284,100379.0
2023-12-12 11:00:00,33.06,33.06,32.89,32.9,125190.0,31.3189,31.3189,31.1578,31.1673,125190.0
2023-12-12 11:30:00,32.91,32.93,32.73,32.8,145383.0,31.1768,31.1957,31.0063,31.0726,145383.0
2023-12-12 12:00:00,32.8,32.84,32.74,32.77,48846.0,31.0726,31.1105,31.0157,31.0442,48846.0
2023-12-12 12:30:00,32.77,32.83,32.7,32.71,70415.0,31.0442,31.101,30.9778,30.9873,70415.0
2023-12-12 13:00:00,32.7,32.84,32.68,32.82,53603.0,30.9778,31.1105,30.9589,31.0915,53603.0
2023-12-12 13:30:00,32.83,32.87,32.78,32.81,51555.0,31.101,31.1389,31.0536,31.0821,51555.0
2023-12-12 14:00:00,32.8,32.88,32.79,32.87,60007.0,31.0726,31.1484,31.0631,31.1389,60007.0
2023-12-12 14:30:00,32.88,32.97,32.86,32.97,89232.0,31.1484,31.2336,31.1294,31.2336,89232.0
2023-12-12 15:00:00,32.97,33.04,32.96,33.03,84857.0,31.2336,31.2999,31.2242,31.2905,84857.0
2023-12-12 15:30:00,33.04,33.06,32.9,32.92,282252.0,31.2999,31.3189,31.1673,31.1863,282252.0
2023-12-13 09:30:00,33.05,33.12,32.99,33.04,141669.0,31.3094,31.3757,31.2526,31.2999,141669.0
2023-12-13 10:00:00,33.05,33.07,32.91,32.97,97962.0,31.3094,31.3284,31.1768,31.2336,97962.0
2023-12-13 10:30:00,32.97,33.16,32.97,33.15,68483.0,31.2336,31.4136,31.2336,31.4042,68483.0
2023-12-13 11:00:00,33.15,33.16,33.02,33.04,48004.0,31.4042,31.4136,31.281,31.2999,48004.0
2023-12-13 11:30:00,33.03,33.14,33.02,33.13,68737.0,31.2905,31.3947,31.281,31.3852,68737.0
2023-12-13 12:00:00,33.14,33.16,32.97,32.98,50049.0,31.3947,31.4136,31.2336,31.2431,50049.0
2023-12-13 12:30:00,32.97,32.97,32.9,32.95,31438.0,31.2336,31.2336,31.1673,31.2147,31438.0
2023-12-13 13:00:00,32.96,32.96,32.88,32.88,23647.0,31.2242,31.2242,31.1484,31.1484,23647.0
2023-12-13 13:30:00,32.88,32.96,32.86,32.96,35139.0,31.1484,31.2242,31.1294,31.2242,35139.0
2023-12-13 14:00:00,32.97,33.26,32.97,33.15,106690.0,31.2336,31.5084,31.2336,31.4042,106690.0
2023-12-13 14:30:00,33.16,33.38,33.06,33.37,364558.0,31.4136,31.622,31.3189,31.6126,364558.0
2023-12-13 15:00:00,33.36,33.46,33.23,33.34,251296.0,31.6031,31.6978,31.4799,31.5841,251296.0
2023-12-13 15:30:00,33.34,33.59,33.32,33.58,253812.0,31.5841,31.821,31.5652,31.8115,253812.0
2023-12-14 09:30:00,33.73,34.17,33.72,34.15,268936.0,31.9536,32.3704,31.9441,32.3515,268936.0
2023-12-14 10:00:00,34.14,34.17,34.0,34.12,365821.0,32.342,32.3704,32.2094,32.3231,365821.0
2023-12-14 10:30:00,34.12,34.26,34.08,34.25,141460.0,32.3231,32.4557,32.2852,32.4462,141460.0
2023-12-14 11:00:00,34.24,34.36,34.23,34.36,104814.0,32.4367,32.5504,32.4273,32.5504,104814.0
2023-12-14 11:30:00,34.37,34.45,34.32,34.43,90433.0,32.5599,32.6357,32.5125,32.6167,90433.0
2023-12-14 12:00:00,34.42,34.51,34.38,34.4,64326.0,32.6073,32.6925,32.5694,32.5883,64326.0
2023-12-14 12:30:00,34.4,34.46,34.34,34.41,56803.0,32.5883,32.6452,32.5315,32.5978,56803.0
2023-12-14 13:00:00,34.41,34.43,34.29,34.38,77164.0,32.5978,32.6167,32.4841,32.5694,77164.0
2023-12-14 13:30:00,34.38,34.41,34.29,34.34,59712.0,32.5694,32.5978,32.4841,32.5315,59712.0
2023-12-14 14:00:00,34.34,34.41,34.33,34.34,64007.0,32.5315,32.5978,32.522,32.5315,64007.0
2023-12-14 14:30:00,34.34,34.5,34.33,34.5,87447.0,32.5315,32.6831,32.522,32.6831,87447.0
2023-12-14 15:00:00,34.5,34.54,34.44,34.5,119922.0,32.6831,32.7209,32.6262,32.6831,119922.0
2023-12-14 15:30:00,34.5,34.5,34.41,34.46,312858.0,32.6831,32.6831,32.5978,32.6452,312858.0
2023-12-15 09:30:00,34.03,34.17,33.89,33.96,171540.0,32.2378,32.3704,32.1052,32.1715,171540.0
2023-12-15 10:00:00,33.96,34.05,33.8,33.91,134865.0,32.1715,32.2568,32.0199,32.1241,134865.0
2023-12-15 10:30:00,33.91,33.97,33.87,33.93,102904.0,32.1241,32.181,32.0862,32.1431,102904.0
2023-12-15 11:00:00,33.93,34.31,33.76,34.27,578197.0,32.1431,32.5031,31.982,32.4652,578197.0
2023-12-15 11:30:00,34.27,34.27,34.08,34.13,213224.0,32.4652,32.4652,32.2852,32.3325,213224.0
2023-12-15 12:00:00,34.13,34.3,34.13,34.23,74348.0,32.3325,32.4936,32.3325,32.4273,74348.0
2023-12-15 12:30:00,34.23,34.24,34.16,34.23,33580.0,32.4273,32.4367,32.361,32.4273,33580.0
2023-12-15 13:00:00,34.23,34.25,34.15,34.15,29992.0,32.4273,32.4462,32.3515,32.3515,29992.0
2023-12-15 13:30:00,34.16,34.17,34.04,34.05,44449.0,32.361,32.3704,32.2473,32.2568,44449.0
2023-12-15 14:00:00,34.05,34.11,34.02,34.04,121199.0,32.2568,32.3136,32.2283,32.2473,121199.0
2023-12-15 14:30:00,34.04,34.05,33.98,34.01,60148.0,32.2473,32.2568,32.1904,32.2189,60148.0
2023-12-15 15:00:00,34.01,34.1,34.01,34.09,56994.0,32.2189,32.3041,32.2189,32.2946,56994.0
2023-12-15 15:30:00,34.09,34.13,33.99,34.12,341280.0,32.2946,32.3325,32.1999,32.3231,341280.0
2023-12-18 09:30:00,34.79,35.14,34.79,35.09,181228.0,32.9578,33.2893,32.9578,33.242,181228.0
2023-12-18 10:00:00,35.1,35.12,34.82,34.88,121617.0,33.2515,33.2704,32.9862,33.043,121617.0
2023-12-18 10:30:00,34.88,34.88,34.65,34.78,165652.0,33.043,33.043,32.8252,32.9483,165652.0
2023-12-18 11:00:00,34.77,34.86,34.7,34.7,76749.0,32.9388,33.0241,32.8725,32.8725,76749.0
2023-12-18 11:30:00,34.69,34.74,34.6,34.7,163229.0,32.863,32.9104,32.7778,32.8725,163229.0
2023-12-18 12:00:00,34.68,34.76,34.65,34.72,42978.0,32.8536,32.9294,32.8252,32.8915,42978.0
2023-12-18 12:30:00,34.72,34.73,34.65,34.73,37993.0,32.8915,32.9009,32.8252,32.9009,37993.0
2023-12-18 13:00:00,34.72,34.72,34.64,34.68,49119.0,32.8915,32.8915,32.8157,32.8536,49119.0
2023-12-18 13:30:00,34.68,34.69,34.62,34.63,48587.0,32.8536,32.863,32.7967,32.8062,48587.0
2023-12-18 14:00:00,34.64,34.64,34.53,34.61,109836.0,32.8157,32.8157,32.7115,32.7873,109836.0
2023-12-18 14:30:00,34.6,34.67,34.57,34.66,52883.0,32.7778,32.8441,32.7494,32.8346,52883.0
2023-12-18 15:00:00,34.66,34.72,34.62,34.63,57528.0,32.8346,32.8915,32.7967,32.8062,57528.0
2023-12-18 15:30:00,34.64,34.64,34.43,34.45,255129.0,32.8157,32.8157,32.6167,32.6357,255129.0
2023-12-19 09:30:00,34.74,34.87,34.62,34.74,141251.0,32.9104,33.0336,32.7967,32.9104,141251.0
2023-12-19 10:00:00,34.75,34.77,34.56,34.65,89707.0,32.9199,32.9388,32.7399,32.8252,89707.0
2023-12-19 10:30:00,34.65,34.8,34.6,34.78,89359.0,32.8252,32.9673,32.7778,32.9483,89359.0
2023-12-19 11:00:00,34.77,34.85,34.77,34.83,94999.0,32.9388,33.0146,32.9388,32.9957,94999.0
2023-12-19 11:30:00,34.83,35.06,34.82,35.03,93562.0,32.9957,33.2136,32.9862,33.1851,93562.0
2023-12-19 12:00:00,35.02,35.12,35.02,35.09,61591.0,33.1757,33.2704,33.1757,33.242,61591.0
2023-12-19 12:30:00,35.09,35.12,35.06,35.11,88986.0,33.242,33.2704,33.2136,33.2609,88986.0
2023-12-19 13:00:00,35.11,35.13,35.0,35.04,49812.0,33.2609,33.2799,33.1567,33.1946,49812.0
2023-12-19 13:30:00,35.05,35.1,35.04,35.07,43853.0,33.2041,33.2515,33.1946,33.223,43853.0
2023-12-19 14:00:00,35.07,35.13,35.03,35.13,54808.0,33.223,33.2799,33.1851,33.2799,54808.0
2023-12-19 14:30:00,35.13,35.15,35.08,35.12,133093.0,33.2799,33.2988,33.2325,33.2704,133093.0
2023-12-19 15:00:00,35.12,35.14,35.07,35.09,83552.0,33.2704,33.2893,33.223,33.242,83552.0
2023-12-19 15:30:00,35.09,35.13,35.07,35.09,339889.0,33.242,33.2799,33.223,33.242,339889.0
2023-12-20 09:30:00,35.02,35.22,34.98,35.2,139269.0,33.1757,33.3651,33.1378,33.3462,139269.0
2023-12-20 10:00:00,35.2,35.27,35.12,35.17,91377.0,33.3462,33.4125,33.2704,33.3178,91377.0
2023-12-20 10:30:00,35.17,35.25,35.1,35.17,100799.0,33.3178,33.3936,33.2515,33.3178,100799.0
2023-12-20 11:00:00,35.16,35.33,35.16,35.32,165066.0,33.3083,33.4693,33.3083,33.4599,165066.0
2023-12-20 11:30:00,35.31,35.33,35.18,35.22,74174.0,33.4504,33.4693,33.3272,33.3651,74174.0
2023-12-20 12:00:00,35.22,35.31,35.19,35.27,65020.0,33.3651,33.4504,33.3367,33.4125,65020.0
2023-12-20 12:30:00,35.27,35.3,35.22,35.27,38059.0,33.4125,33.4409,33.3651,33.4125,38059.0
2023-12-20 13:00:00,35.26,35.27,35.2,35.22,29166.0,33.403,33.4125,33.3462,33.3651,29166.0
2023-12-20 13:30:00,35.22,35.23,35.15,35.16,38128.0,33.3651,33.3746,33.2988,33.3083,38128.0
2023-12-20 14:00:00,35.16,35.2,35.12,35.15,64011.0,33.3083,33.3462,33.2704,33.2988,64011.0
2023-12-20 14:30:00,35.14,35.15,34.65,34.69,282384.0,33.2893,33.2988,32.8252,32.863,282384.0
2023-12-20 15:00:00,34.7,34.76,34.59,34.61,240998.0,32.8725,32.9294,32.7683,32.7873,240998.0
2023-12-20 15:30:00,34.62,34.74,34.55,34.58,264166.0,32.7967,32.9104,32.7304,32.7588,264166.0
2023-12-21 09:30:00,35.0,35.19,34.92,35.03,177176.0,33.1567,33.3367,33.0809,33.1851,177176.0
2023-12-21 10:00:00,35.03,35.07,34.93,34.95,55006.0,33.1851,33.223,33.0904,33.1094,55006.0
2023-12-21 10:30:00,34.97,35.04,34.95,35.01,61120.0,33.1283,33.1946,33.1094,33.1662,61120.0
2023-12-21 11:00:00,35.01,35.12,34.97,35.11,70705.0,33.1662,33.2704,33.1283,33.2609,70705.0
2023-12-21 11:30:00,35.11,35.12,34.98,34.98,126358.0,33.2609,33.2704,33.1378,33.1378,126358.0
2023-12-21 12:00:00,34.97,35.0,34.89,34.94,61746.0,33.1283,33.1567,33.0525,33.0999,61746.0
2023-12-21 12:30:00,34.95,35.02,34.94,34.98,61108.0,33.1094,33.1757,33.0999,33.1378,61108.0
2023-12-21 13:00:00,34.99,35.14,34.99,35.14,65713.0,33.1472,33.2893,33.1472,33.2893,65713.0
2023-12-21 13:30:00,35.14,35.16,35.05,35.12,50659.0,33.2893,33.3083,33.2041,33.2704,50659.0
2023-12-21 14:00:00,35.12,35.2,35.11,35.2,76488.0,33.2704,33.3462,33.2609,33.3462,76488.0
2023-12-21 14:30:00,35.2,35.25,35.16,35.2,96284.0,33.3462,33.3936,33.3083,33.3462,96284.0
2023-12-21 15:00:00,35.2,35.25,35.16,35.25,114349.0,33.3462,33.3936,33.3083,33.3936,114349.0
2023-12-21 15:30:00,35.24,35.3,35.19,35.29,276174.0,33.3841,33.4409,33.3367,33.4314,276174.0
2023-12-22 09:30:00,35.47,35.57,35.37,35.49,120985.0,33.602,33.6967,33.5072,33.6209,120985.0
2023-12-22 10:00:00,35.5,35.57,35.44,35.45,62444.0,33.6304,33.6967,33.5735,33.583,62444.0
2023-12-22 10:30:00,35.46,35.48,35.26,35.3,145134.0,33.5925,33.6114,33.403,33.4409,145134.0
2023-12-22 11:00:00,35.29,35.4,35.22,35.4,102697.0,33.4314,33.5357,33.3651,33.5357,102697.0
2023-12-22 11:30:00,35.4,35.44,35.33,35.39,43520.0,33.5357,33.5735,33.4693,33.5262,43520.0
2023-12-22 12:00:00,35.38,35.44,35.36,35.44,29230.0,33.5167,33.5735,33.4978,33.5735,29230.0
2023-12-22 12:30:00,35.44,35.49,35.43,35.46,27467.0,33.5735,33.6209,33.5641,33.5925,27467.0
2023-12-22 13:00:00,35.46,35.49,35.44,35.45,28281.0,33.5925,33.6209,33.5735,33.583,28281.0
2023-12-22 13:30:00,35.45,35.5,35.44,35.48,53575.0,33.583,33.6304,33.5735,33.6114,53575.0
2023-12-22 14:00:00,35.47,35.49,35.26,35.26,48311.0,33.602,33.6209,33.403,33.403,48311.0
2023-12-22 14:30:00,35.26,35.4,35.22,35.4,42370.0,33.403,33.5357,33.3651,33.5357,42370.0
2023-12-22 15:00:00,35.4,35.4,35.27,35.31,123628.0,33.5357,33.5357,33.4125,33.4504,123628.0
2023-12-22 15:30:00,35.31,35.31,35.23,35.25,138867.0,33.4504,33.4504,33.3746,33.3936,138867.0
2023-12-26 09:30:00,35.63,35.74,35.53,35.63,52098.0,33.7535,33.8577,33.6588,33.7535,52098.0
2023-12-26 10:00:00,35.64,35.69,35.6,35.65,53775.0,33.763,33.8104,33.7251,33.7725,53775.0
2023-12-26 10:30:00,35.66,35.81,35.64,35.79,41573.0,33.782,33.9241,33.763,33.9051,41573.0
2023-12-26 11:00:00,35.79,35.82,35.76,35.77,27303.0,33.9051,33.9335,33.8767,33.8862,27303.0
2023-12-26 11:30:00,35.78,35.81,35.75,35.81,24519.0,33.8956,33.9241,33.8672,33.9241,24519.0
2023-12-26 12:00:00,35.81,35.9,35.8,35.85,37322.0,33.9241,34.0093,33.9146,33.962,37322.0
2023-12-26 12:30:00,35.85,35.86,35.76,35.77,40331.0,33.962,33.9714,33.8767,33.8862,40331.0
2023-12-26 13:00:00,35.76,35.8,35.74,35.77,24848.0,33.8767,33.9146,33.8577,33.8862,24848.0
2023-12-26 13:30:00,35.77,35.79,35.63,35.63,101728.0,33.8862,33.9051,33.7535,33.7535,101728.0
2023-12-26 14:00:00,35.64,35.64,35.55,35.58,88715.0,33.763,33.763,33.6778,33.7062,88715.0
2023-12-26 14:30:00,35.57,35.61,35.54,35.55,63659.0,33.6967,33.7346,33.6683,33.6778,63659.0
2023-12-26 15:00:00,35.55,35.56,35.47,35.55,218363.0,33.6778,33.6872,33.602,33.6778,218363.0
2023-12-26 15:30:00,35.55,35.59,35.48,35.52,180107.0,33.6778,33.7156,33.6114,33.6493,180107.0
2023-12-27 09:30:00,35.84,35.89,35.6,35.8,171103.0,33.9525,33.9998,33.7251,33.9146,171103.0
2023-12-27 10:00:00,35.8,35.84,35.74,35.84,83702.0,33.9146,33.9525,33.8577,33.9525,83702.0
2023-12-27 10:30:00,35.83,35.83,35.68,35.7,42876.0,33.943,33.943,33.8009,33.8199,42876.0
2023-12-27 11:00:00,35.69,35.72,35.62,35.67,69728.0,33.8104,33.8388,33.7441,33.7914,69728.0
2023-12-27 11:30:00,35.67,35.7,35.63,35.65,34271.0,33.7914,33.8199,33.7535,33.7725,34271.0
2023-12-27 12:00:00,35.65,35.71,35.6,35.61,31434.0,33.7725,33.8293,33.7251,33.7346,31434.0
2023-12-27 12:30:00,35.61,35.69,35.6,35.66,38216.0,33.7346,33.8104,33.7251,33.782,38216.0
2023-12-27 13:00:00,35.66,35.83,35.66,35.79,152569.0,33.782,33.943,33.782,33.9051,152569.0
2023-12-27 13:30:00,35.8,35.8,35.61,35.62,60712.0,33.9146,33.9146,33.7346,33.7441,60712.0
2023-12-27 14:00:00,35.6,35.6,35.49,35.58,85025.0,33.7251,33.7251,33.6209,33.7062,85025.0
2023-12-27 14:30:00,35.59,35.61,35.5,35.53,88791.0,33.7156,33.7346,33.6304,33.6588,88791.0
2023-12-27 15:00:00,35.53,35.62,35.52,35.62,67655.0,33.6588,33.7441,33.6493,33.7441,67655.0
2023-12-27 15:30:00,35.62,35.64,35.5,35.63,203646.0,33.7441,33.763,33.6304,33.7535,203646.0
2023-12-28 09:30:00,35.62,35.62,35.45,35.55,98866.0,33.7441,33.7441,33.583,33.6778,98866.0
2023-12-28 10:00:00,35.55,35.61,35.45,35.47,85159.0,33.6778,33.7346,33.583,33.602,85159.0
2023-12-28 10:30:00,35.47,35.5,35.33,35.34,62401.0,33.602,33.6304,33.4693,33.4788,62401.0
2023-12-28 11:00:00,35.35,35.42,35.32,35.34,58696.0,33.4883,33.5546,33.4599,33.4788,58696.0
2023-12-28 11:30:00,35.34,35.37,35.21,35.25,83814.0,33.4788,33.5072,33.3557,33.3936,83814.0
2023-12-28 12:00:00,35.25,35.34,35.24,35.3,29670.0,33.3936,33.4788,33.3841,33.4409,29670.0
2023-12-28 12:30:00,35.29,35.32,35.18,35.2,84969.0,33.4314,33.4599,33.3272,33.3462,84969.0
2023-12-28 13:00:00,35.2,35.22,35.06,35.16,82175.0,33.3462,33.3651,33.2136,33.3083,82175.0
2023-12-28 13:30:00,35.16,35.17,35.08,35.12,72576.0,33.3083,33.3178,33.2325,33.2704,72576.0
2023-12-28 14:00:00,35.12,35.13,35.05,35.09,80562.0,33.2704,33.2799,33.2041,33.242,80562.0
2023-12-28 14:30:00,35.09,35.12,35.04,35.08,81742.0,33.242,33.2704,33.1946,33.2325,81742.0
2023-12-28 15:00:00,35.08,35.11,35.02,35.08,116974.0,33.2325,33.2609,33.1757,33.2325,116974.0
2023-12-28 15:30:00,35.08,35.1,34.98,34.99,239271.0,33.2325,33.2515,33.1378,33.1472,239271.0
2023-12-29 09:30:00,35.15,35.16,34.67,34.83,170461.0,33.2988,33.3083,32.8441,32.9957,170461.0
2023-12-29 10:00:00,34.85,34.86,34.75,34.85,87883.0,33.0146,33.0241,32.9199,33.0146,87883.0
2023-12-29 10:30:00,34.85,34.94,34.75,34.77,78102.0,33.0146,33.0999,32.9199,32.9388,78102.0
2023-12-29 11:00:00,34.77,34.84,34.69,34.7,63460.0,32.9388,33.0051,32.863,32.8725,63460.0
2023-12-29 11:30:00,34.7,34.79,34.68,34.69,72855.0,32.8725,32.9578,32.8536,32.863,72855.0
2023-12-29 12:00:00,34.69,34.8,34.67,34.79,32276.0,32.863,32.9673,32.8441,32.9578,32276.0
2023-12-29 12:30:00,34.79,34.87,34.78,34.86,26931.0,32.9578,33.0336,32.9483,33.0241,26931.0
2023-12-29 13:00:00,34.86,34.88,34.76,34.78,38934.0,33.0241,33.043,32.9294,32.9483,38934.0
2023-12-29 13:30:00,34.79,34.83,34.77,34.77,21962.0,32.9578,32.9957,32.9388,32.9388,21962.0
2023-12-29 14:00:00,34.77,34.79,34.73,34.76,26672.0,32.9388,32.9578,32.9009,32.9294,26672.0
2023-12-29 14:30:00,34.76,34.84,34.73,34.84,31838.0,32.9294,33.0051,32.9009,33.0051,31838.0
2023-12-29 15:00:00,34.84,34.91,34.79,34.9,76693.0,33.0051,33.0715,32.9578,33.062,76693.0
2023-12-29 15:30:00,34.89,34.89,34.75,34.76,199679.0,33.0525,33.0525,32.9199,32.9294,199679.0
2024-01-02 09:30:00,34.7,34.95,34.69,34.92,136663.0,32.8725,33.1094,32.863,33.0809,136663.0
2024-01-02 10:00:00,34.94,35.0,34.88,34.96,60437.0,33.0999,33.1567,33.043,33.1188,60437.0
2024-01-02 10:30:00,34.95,34.99,34.83,34.86,64346.0,33.1094,33.1472,32.9957,33.0241,64346.0
2024-01-02 11:00:00,34.85,34.91,34.76,34.77,61137.0,33.0146,33.0715,32.9294,32.9388,61137.0
2024-01-02 11:30:00,34.77,34.83,34.74,34.83,43415.0,32.9388,32.9957,32.9104,32.9957,43415.0
2024-01-02 12:00:00,34.83,34.84,34.75,34.79,46074.0,32.9957,33.0051,32.9199,32.9578,46074.0
2024-01-02 12:30:00,34.79,34.83,34.75,34.75,48126.0,32.9578,32.9957,32.9199,32.9199,48126.0
2024-01-02 13:00:00,34.74,34.76,34.69,34.71,44217.0,32.9104,32.9294,32.863,32.882,44217.0
2024-01-02 13:30:00,34.71,34.74,34.62,34.66,120397.0,32.882,32.9104,32.7967,32.8346,120397.0
2024-01-02 14:00:00,34.65,34.71,34.62,34.68,177115.0,32.8252,32.882,32.7967,32.8536,177115.0
2024-01-02 14:30:00,34.67,34.69,34.58,34.59,106171.0,32.8441,32.863,32.7588,32.7683,106171.0
2024-01-02 15:00:00,34.58,34.61,34.45,34.45,148320.0,32.7588,32.7873,32.6357,32.6357,148320.0
2024-01-02 15:30:00,34.45,34.52,34.4,34.5,250356.0,32.6357,32.702,32.5883,32.6831,250356.0
2024-01-03 09:30:00,34.19,34.35,34.03,34.13,171114.0,32.3894,32.541,32.2378,32.3325,171114.0
2024-01-03 10:00:00,34.14,34.38,34.14,34.31,204545.0,32.342,32.5694,32.342,32.5031,204545.0
2024-01-03 10:30:00,34.3,34.39,34.28,34.37,113596.0,32.4936,32.5788,32.4746,32.5599,113596.0
2024-01-03 11:00:00,34.37,34.46,34.36,34.43,115688.0,32.5599,32.6452,32.5504,32.6167,115688.0
2024-01-03 11:30:00,34.45,34.47,34.4,34.45,34172.0,32.6357,32.6546,32.5883,32.6357,34172.0
2024-01-03 12:00:00,34.44,34.56,34.42,34.54,71233.0,32.6262,32.7399,32.6073,32.7209,71233.0
2024-01-03 12:30:00,34.55,34.57,34.48,34.57,36988.0,32.7304,32.7494,32.6641,32.7494,36988.0
2024-01-03 13:00:00,34.57,34.74,34.57,34.7,65811.0,32.7494,32.9104,32.7494,32.8725,65811.0
2024-01-03 13:30:00,34.7,34.7,34.61,34.64,63767.0,32.8725,32.8725,32.7873,32.8157,63767.0
2024-01-03 14:00:00,34.63,34.7,34.48,34.66,61618.0,32.8062,32.8725,32.6641,32.8346,61618.0
2024-01-03 14:30:00,34.68,34.72,34.59,34.64,76458.0,32.8536,32.8915,32.7683,32.8157,76458.0
2024-01-03 15:00:00,34.64,34.69,34.56,34.62,234617.0,32.8157,32.863,32.7399,32.7967,234617.0
2024-01-03 15:30:00,34.63,34.68,34.56,34.62,229739.0,32.8062,32.8536,32.7399,32.7967,229739.0
2024-01-04 09:30:00,34.44,34.54,34.16,34.3,390401.0,32.6262,32.7209,32.361,32.4936,390401.0
2024-01-04 10:00:00,34.29,34.4,34.27,34.3,122060.0,32.4841,32.5883,32.4652,32.4936,122060.0
2024-01-04 10:30:00,34.3,34.33,34.15,34.17,115561.0,32.4936,32.522,32.3515,32.3704,115561.0
2024-01-04 11:00:00,34.17,34.27,34.1,34.24,346236.0,32.3704,32.4652,32.3041,32.4367,346236.0
2024-01-04 11:30:00,34.25,34.29,34.15,34.2,82099.0,32.4462,32.4841,32.3515,32.3989,82099.0
2024-01-04 12:00:00,34.2,34.21,34.05,34.06,102208.0,32.3989,32.4083,32.2568,32.2662,102208.0
2024-01-04 12:30:00,34.05,34.06,34.0,34.04,86326.0,32.2568,32.2662,32.2094,32.2473,86326.0
2024-01-04 13:00:00,34.04,34.05,34.0,34.02,67757.0,32.2473,32.2568,32.2094,32.2283,67757.0
2024-01-04 13:30:00,34.02,34.02,33.93,33.95,92948.0,32.2283,32.2283,32.1431,32.162,92948.0
2024-01-04 14:00:00,33.95,34.03,33.93,33.98,117022.0,32.162,32.2378,32.1431,32.1904,117022.0
2024-01-04 14:30:00,33.97,33.97,33.86,33.94,51107.0,32.181,32.181,32.0768,32.1525,51107.0
2024-01-04 15:00:00,33.95,33.97,33.78,33.8,80795.0,32.162,32.181,32.001,32.0199,80795.0
2024-01-04 15:30:00,33.79,33.86,33.77,33.77,282183.0,32.0104,32.0768,31.9915,31.9915,282183.0
2024-01-05 09:30:00,33.93,34.05,33.8,33.95,146566.0,32.1431,32.2568,32.0199,32.162,146566.0
2024-01-05 10:00:00,33.97,34.13,33.97,34.08,96160.0,32.181,32.3325,32.181,32.2852,96160.0
2024-01-05 10:30:00,34.08,34.2,34.03,34.17,71468.0,32.2852,32.3989,32.2378,32.3704,71468.0
2024-01-05 11:00:00,34.17,34.18,34.04,34.05,87906.0,32.3704,32.3799,32.2473,32.2568,87906.0
2024-01-05 11:30:00,34.06,34.1,33.98,34.0,39178.0,32.2662,32.3041,32.1904,32.2094,39178.0
2024-01-05 12:00:00,33.99,33.99,33.84,33.84,31974.0,32.1999,32.1999,32.0578,32.0578,31974.0
2024-01-05 12:30:00,33.83,33.87,33.81,33.85,30964.0,32.0483,32.0862,32.0294,32.0673,30964.0
2024-01-05 13:00:00,33.84,33.86,33.77,33.86,31456.0,32.0578,32.0768,31.9915,32.0768,31456.0
2024-01-05 13:30:00,33.86,33.92,33.85,33.91,31689.0,32.0768,32.1336,32.0673,32.1241,31689.0
2024-01-05 14:00:00,33.91,33.96,33.89,33.91,57073.0,32.1241,32.1715,32.1052,32.1241,57073.0
2024-01-05 14:30:00,33.91,33.92,33.77,33.81,66661.0,32.1241,32.1336,31.9915,32.0294,66661.0
2024-01-05 15:00:00,33.81,33.93,33.8,33.87,50286.0,32.0294,32.1431,32.0199,32.0862,50286.0
2024-01-05 15:30:00,33.86,33.96,33.84,33.95,129926.0,32.0768,32.1715,32.0578,32.162,129926.0
2024-01-08 09:30:00,33.85,33.87,32.98,33.21,463344.0,32.0673,32.0862,31.2431,31.461,463344.0
2024-01-08 10:00:00,33.22,33.32,33.05,33.29,466268.0,31.4705,31.5652,31.3094,31.5368,466268.0
2024-01-08 10:30:00,33.29,33.41,33.25,33.38,218539.0,31.5368,31.6505,31.4989,31.622,218539.0
2024-01-08 11:00:00,33.38,33.42,33.32,33.38,186093.0,31.622,31.6599,31.5652,31.622,186093.0
2024-01-08 11:30:00,33.37,33.42,33.31,33.35,148436.0,31.6126,31.6599,31.5557,31.5936,148436.0
2024-01-08 12:00:00,33.35,33.37,33.24,33.27,49476.0,31.5936,31.6126,31.4894,31.5178,49476.0
2024-01-08 12:30:00,33.27,33.36,33.25,33.34,48587.0,31.5178,31.6031,31.4989,31.5841,48587.0
2024-01-08 13:00:00,33.35,33.38,33.28,33.3,73786.0,31.5936,31.622,31.5273,31.5463,73786.0
2024-01-08 13:30:00,33.3,33.36,33.29,33.33,63956.0,31.5463,31.6031,31.5368,31.5747,63956.0
2024-01-08 14:00:00,33.33,33.46,33.32,33.45,83727.0,31.5747,31.6978,31.5652,31.6884,83727.0
2024-01-08 14:30:00,33.45,33.5,33.41,33.44,189868.0,31.6884,31.7357,31.6505,31.6789,189868.0
2024-01-08 15:00:00,33.44,33.46,33.36,33.41,201736.0,31.6789,31.6978,31.6031,31.6505,201736.0
2024-01-08 15:30:00,33.41,33.56,33.4,33.5,560691.0,31.6505,31.7926,31.641,31.7357,560691.0
2024-01-09 09:30:00,33.18,33.23,32.64,32.76,326165.0,31.4326,31.4799,30.921,31.0347,326165.0
2024-01-09 10:00:00,32.76,32.84,32.68,32.7,178065.0,31.0347,31.1105,30.9589,30.9778,178065.0
2024-01-09 10:30:00,32.7,32.82,32.66,32.68,160910.0,30.9778,31.0915,30.94,30.9589,160910.0
2024-01-09 11:00:00,32.69,32.89,32.66,32.84,200323.0,30.9684,31.1578,30.94,31.1105,200323.0
2024-01-09 11:30:00,32.84,32.92,32.79,32.84,250272.0,31.1105,31.1863,31.0631,31.1105,250272.0
2024-01-09 12:00:00,32.84,32.85,32.66,32.68,96244.0,31.1105,31.1199,30.94,30.9589,96244.0
2024-01-09 12:30:00,32.69,32.75,32.67,32.73,100571.0,30.9684,31.0252,30.9494,31.0063,100571.0
2024-01-09 13:00:00,32.74,32.8,32.65,32.68,199914.0,31.0157,31.0726,30.9305,30.9589,199914.0
2024-01-09 13:30:00,32.68,32.73,32.6,32.67,208511.0,30.9589,31.0063,30.8831,30.9494,208511.0
2024-01-09 14:00:00,32.67,32.68,32.55,32.57,136591.0,30.9494,30.9589,30.8357,30.8547,136591.0
2024-01-09 14:30:00,32.57,32.61,32.49,32.59,88718.0,30.8547,30.8926,30.7789,30.8736,88718.0
2024-01-09 15:00:00,32.59,32.65,32.53,32.62,119295.0,30.8736,30.9305,30.8168,30.9021,119295.0
2024-01-09 15:30:00,32.62,32.7,32.59,32.63,295729.0,30.9021,30.9778,30.8736,30.9115,295729.0
2024-01-10 09:30:00,32.41,32.61,32.34,32.53,253637.0,30.7031,30.8926,30.6368,30.8168,253637.0
2024-01-10 10:00:00,32.54,32.63,32.48,32.53,88066.0,30.8263,30.9115,30.7694,30.8168,88066.0
2024-01-10 10:30:00,32.53,32.56,32.37,32.38,61631.0,30.8168,30.8452,30.6652,30.6747,61631.0
2024-01-10 11:00:00,32.38,32.43,32.31,32.4,93687.0,30.6747,30.7221,30.6084,30.6936,93687.0
2024-01-10 11:30:00,32.41,32.44,32.34,32.41,43754.0,30.7031,30.7315,30.6368,30.7031,43754.0
2024-01-10 12:00:00,32.38,32.41,32.32,32.33,26210.0,30.6747,30.7031,30.6179,30.6273,26210.0
2024-01-10 12:30:00,32.33,32.33,32.26,32.27,39226.0,30.6273,30.6273,30.561,30.5705,39226.0
2024-01-10 13:00:00,32.27,32.3,32.19,32.24,48240.0,30.5705,30.5989,30.4947,30.5421,48240.0
2024-01-10 13:30:00,32.24,32.27,32.21,32.25,30215.0,30.5421,30.5705,30.5137,30.5515,30215.0
2024-01-10 14:00:00,32.25,32.3,32.19,32.26,65940.0,30.5515,30.5989,30.4947,30.561,65940.0
2024-01-10 14:30:00,32.27,32.29,32.22,32.27,56548.0,30.5705,30.5894,30.5231,30.5705,56548.0
2024-01-10 15:00:00,32.26,32.29,32.16,32.22,93113.0,30.561,30.5894,30.4663,30.5231,93113.0
2024-01-10 15:30:00,32.22,32.28,32.18,32.25,265113.0,30.5231,30.58,30.4852,30.5515,265113.0
2024-01-11 09:30:00,32.57,32.67,32.05,32.2,264305.0,30.8547,30.9494,30.3621,30.5042,264305.0
2024-01-11 10:00:00,32.2,32.25,32.01,32.23,267403.0,30.5042,30.5515,30.3242,30.5326,267403.0
2024-01-11 10:30:00,32.23,32.34,32.2,32.23,177673.0,30.5326,30.6368,30.5042,30.5326,177673.0
2024-01-11 11:00:00,32.23,32.31,32.19,32.19,94936.0,30.5326,30.6084,30.4947,30.4947,94936.0
2024-01-11 11:30:00,32.2,32.26,32.15,32.21,58460.0,30.5042,30.561,30.4568,30.5137,58460.0
2024-01-11 12:00:00,32.2,32.26,32.2,32.22,33724.0,30.5042,30.561,30.5042,30.5231,33724.0
2024-01-11 12:30:00,32.21,32.23,32.17,32.23,26245.0,30.5137,30.5326,30.4758,30.5326,26245.0
2024-01-11 13:00:00,32.23,32.28,32.21,32.25,38669.0,30.5326,30.58,30.5137,30.5515,38669.0
2024-01-11 13:30:00,32.25,32.26,32.2,32.25,56030.0,30.5515,30.561,30.5042,30.5515,56030.0
2024-01-11 14:00:00,32.25,32.28,32.2,32.25,45207.0,30.5515,30.58,30.5042,30.5515,45207.0
2024-01-11 14:30:00,32.25,32.31,32.23,32.3,45337.0,30.5515,30.6084,30.5326,30.5989,45337.0
2024-01-11 15:00:00,32.31,32.32,32.22,32.27,67583.0,30.6084,30.6179,30.5231,30.5705,67583.0
2024-01-11 15:30:00,32.27,32.32,32.26,32.28,184203.0,30.5705,30.6179,30.561,30.58,184203.0
2024-01-12 09:30:00,32.47,32.63,32.39,32.4,299162.0,30.76,30.9115,30.6842,30.6936,299162.0
2024-01-12 10:00:00,32.4,32.5,32.36,32.42,351482.0,30.6936,30.7884,30.6558,30.7126,351482.0
2024-01-12 10:30:00,32.41,32.42,32.27,32.3,217640.0,30.7031,30.7126,30.5705,30.5989,217640.0
2024-01-12 11:00:00,32.31,32.31,32.17,32.25,171278.0,30.6084,30.6084,30.4758,30.5515,171278.0
2024-01-12 11:30:00,32.25,32.4,32.24,32.36,120438.0,30.5515,30.6936,30.5421,30.6558,120438.0
2024-01-12 12:00:00,32.36,32.36,32.23,32.25,50678.0,30.6558,30.6558,30.5326,30.5515,50678.0
2024-01-12 12:30:00,32.26,32.28,32.22,32.28,50401.0,30.561,30.58,30.5231,30.58,50401.0
2024-01-12 13:00:00,32.29,32.3,32.25,32.27,53485.0,30.5894,30.5989,30.5515,30.5705,53485.0
2024-01-12 13:30:00,32.27,32.33,32.26,32.31,28275.0,30.5705,30.6273,30.561,30.6084,28275.0
2024-01-12 14:00:00,32.31,32.34,32.26,32.33,60823.0,30.6084,30.6368,30.561,30.6273,60823.0
2024-01-12 14:30:00,32.32,32.32,32.27,32.3,51143.0,30.6179,30.6179,30.5705,30.5989,51143.0
2024-01-12 15:00:00,32.3,32.31,32.26,32.29,66778.0,30.5989,30.6084,30.561,30.5894,66778.0
2024-01-12 15:30:00,32.3,32.34,32.27,32.31,319596.0,30.5989,30.6368,30.5705,30.6084,319596.0
2024-01-16 09:30:00,31.61,31.86,31.41,31.54,348882.0,29.9453,30.1821,29.7558,29.8789,348882.0
2024-01-16 10:00:00,31.55,31.7,31.47,31.65,267882.0,29.8884,30.0305,29.8126,29.9831,267882.0
2024-01-16 10:30:00,31.66,31.67,31.53,31.56,186034.0,29.9926,30.0021,29.8695,29.8979,186034.0
2024-01-16 11:00:00,31.57,31.57,31.43,31.51,385385.0,29.9074,29.9074,29.7747,29.8505,385385.0
2024-01-16 11:30:00,31.51,31.56,31.38,31.38,158805.0,29.8505,29.8979,29.7274,29.7274,158805.0
2024-01-16 12:00:00,31.38,31.43,31.37,31.39,71621.0,29.7274,29.7747,29.7179,29.7368,71621.0
2024-01-16 12:30:00,31.4,31.44,31.31,31.4,122362.0,29.7463,29.7842,29.6611,29.7463,122362.0
2024-01-16 13:00:00,31.4,31.44,31.3,31.41,149478.0,29.7463,29.7842,29.6516,29.7558,149478.0
2024-01-16 13:30:00,31.43,31.43,31.28,31.35,101510.0,29.7747,29.7747,29.6326,29.6989,101510.0
2024-01-16 14:00:00,31.35,31.43,31.31,31.4,119534.0,29.6989,29.7747,29.6611,29.7463,119534.0
2024-01-16 14:30:00,31.39,31.45,31.37,31.41,109871.0,29.7368,29.7937,29.7179,29.7558,109871.0
2024-01-16 15:00:00,31.4,31.46,31.35,31.46,175694.0,29.7463,29.8032,29.6989,29.8032,175694.0
2024-01-16 15:30:00,31.46,31.47,31.36,31.36,264853.0,29.8032,29.8126,29.7084,29.7084,264853.0
2024-01-17 09:30:00,31.01,31.36,30.93,31.36,257919.0,29.3769,29.7084,29.3011,29.7084,257919.0
2024-01-17 10:00:00,31.36,31.55,31.33,31.43,203142.0,29.7084,29.8884,29.68,29.7747,203142.0
2024-01-17 10:30:00,31.42,31.49,31.37,31.38,48754.0,29.7653,29.8316,29.7179,29.7274,48754.0
2024-01-17 11:00:00,31.38,31.54,31.38,31.46,119426.0,29.7274,29.8789,29.7274,29.8032,119426.0
2024-01-17 11:30:00,31.46,31.48,31.37,31.38,65723.0,29.8032,29.8221,29.7179,29.7274,65723.0
2024-01-17 12:00:00,31.38,31.39,31.31,31.36,35416.0,29.7274,29.7368,29.6611,29.7084,35416.0
2024-01-17 12:30:00,31.35,31.36,31.31,31.31,25041.0,29.6989,29.7084,29.6611,29.6611,25041.0
2024-01-17 13:00:00,31.31,31.32,31.23,31.24,40914.0,29.6611,29.6705,29.5853,29.5947,40914.0
2024-01-17 13:30:00,31.23,31.27,31.19,31.26,43715.0,29.5853,29.6232,29.5474,29.6137,43715.0
2024-01-17 14:00:00,31.26,31.37,31.25,31.33,49671.0,29.6137,29.7179,29.6042,29.68,49671.0
2024-01-17 14:30:00,31.33,31.36,31.28,31.31,56619.0,29.68,29.7084,29.6326,29.6611,56619.0
2024-01-17 15:00:00,31.31,31.31,31.19,31.21,76003.0,29.6611,29.6611,29.5474,29.5663,76003.0
2024-01-17 15:30:00,31.22,31.34,31.21,31.33,355123.0,29.5758,29.6895,29.5663,29.68,355123.0
2024-01-18 09:30:00,31.39,31.39,31.11,31.25,107039.0,29.7368,29.7368,29.4716,29.6042,107039.0
2024-01-18 10:00:00,31.24,31.38,31.23,31.33,119990.0,29.5947,29.7274,29.5853,29.68,119990.0
2024-01-18 10:30:00,31.33,31.39,31.29,31.32,98456.0,29.68,29.7368,29.6421,29.6705,98456.0
2024-01-18 11:00:00,31.32,31.49,31.29,31.49,175845.0,29.6705,29.8316,29.6421,29.8316,175845.0
2024-01-18 11:30:00,31.48,31.5,31.44,31.46,68029.0,29.8221,29.841,29.7842,29.8032,68029.0
2024-01-18 12:00:00,31.46,31.48,31.37,31.42,44852.0,29.8032,29.8221,29.7179,29.7653,44852.0
2024-01-18 12:30:00,31.4,31.45,31.38,31.41,30934.0,29.7463,29.7937,29.7274,29.7558,30934.0
2024-01-18 13:00:00,31.41,31.41,31.24,31.27,182679.0,29.7558,29.7558,29.5947,29.6232,182679.0
2024-01-18 13:30:00,31.27,31.37,31.26,31.37,108560.0,29.6232,29.7179,29.6137,29.7179,108560.0
2024-01-18 14:00:00,31.37,31.44,31.31,31.44,185622.0,29.7179,29.7842,29.6611,29.7842,185622.0
2024-01-18 14:30:00,31.44,31.48,31.38,31.46,77813.0,29.7842,29.8221,29.7274,29.8032,77813.0
2024-01-18 15:00:00,31.46,31.54,31.45,31.52,75796.0,29.8032,29.8789,29.7937,29.86,75796.0
2024-01-18 15:30:00,31.52,31.68,31.52,31.6,276206.0,29.86,30.0116,29.86,29.9358,276206.0
2024-01-19 09:30:00,31.71,31.71,31.54,31.6,170861.0,30.04,30.04,29.8789,29.9358,170861.0
2024-01-19 10:00:00,31.61,31.65,31.37,31.38,179439.0,29.9453,29.9831,29.7179,29.7274,179439.0
2024-01-19 10:30:00,31.37,31.46,31.33,31.46,148969.0,29.7179,29.8032,29.68,29.8032,148969.0
2024-01-19 11:00:00,31.46,31.46,31.36,31.41,131095.0,29.8032,29.8032,29.7084,29.7558,131095.0
2024-01-19 11:30:00,31.41,31.42,31.37,31.41,39669.0,29.7558,29.7653,29.7179,29.7558,39669.0
2024-01-19 12:00:00,31.41,31.48,31.37,31.47,44288.0,29.7558,29.8221,29.7179,29.8126,44288.0
2024-01-19 12:30:00,31.47,31.52,31.43,31.52,81249.0,29.8126,29.86,29.7747,29.86,81249.0
2024-01-19 13:00:00,31.52,31.56,31.44,31.56,43301.0,29.86,29.8979,29.7842,29.8979,43301.0
2024-01-19 13:30:00,31.58,31.61,31.55,31.6,76177.0,29.9168,29.9453,29.8884,29.9358,76177.0
2024-01-19 14:00:00,31.6,31.66,31.59,31.64,70911.0,29.9358,29.9926,29.9263,29.9737,70911.0
2024-01-19 14:30:00,31.64,31.68,31.6,31.66,67035.0,29.9737,30.0116,29.9358,29.9926,67035.0
2024-01-19 15:00:00,31.65,31.67,31.58,31.62,79651.0,29.9831,30.0021,29.9168,29.9547,79651.0
2024-01-19 15:30:00,31.63,31.7,31.59,31.68,256836.0,29.9642,30.0305,29.9263,30.0116,256836.0
2024-01-22 09:30:00,32.04,32.08,31.81,32.08,355274.0,30.3526,30.3905,30.1347,30.3905,355274.0
2024-01-22 10:00:00,32.08,32.15,32.0,32.15,214141.0,30.3905,30.4568,30.3147,30.4568,214141.0
2024-01-22 10:30:00,32.15,32.15,32.03,32.05,154066.0,30.4568,30.4568,30.3431,30.3621,154066.0
2024-01-22 11:00:00,32.06,32.06,31.96,32.01,98172.0,30.3716,30.3716,30.2768,30.3242,98172.0
2024-01-22 11:30:00,32.01,32.01,31.9,31.95,46448.0,30.3242,30.3242,30.22,30.2673,46448.0
2024-01-22 12:00:00,31.95,31.95,31.87,31.93,56198.0,30.2673,30.2673,30.1916,30.2484,56198.0
2024-01-22 12:30:00,31.93,31.96,31.9,31.96,42095.0,30.2484,30.2768,30.22,30.2768,42095.0
2024-01-22 13:00:00,31.96,32.13,31.95,32.0,95943.0,30.2768,30.4379,30.2673,30.3147,95943.0
2024-01-22 13:30:00,32.0,32.08,31.97,32.07,44818.0,30.3147,30.3905,30.2863,30.381,44818.0
2024-01-22 14:00:00,32.08,32.08,31.96,32.02,93673.0,30.3905,30.3905,30.2768,30.3337,93673.0
2024-01-22 14:30:00,32.02,32.03,31.97,31.98,55998.0,30.3337,30.3431,30.2863,30.2958,55998.0
2024-01-22 15:00:00,31.98,32.03,31.94,32.01,95680.0,30.2958,30.3431,30.2579,30.3242,95680.0
2024-01-22 15:30:00,32.01,32.06,31.97,31.99,282414.0,30.3242,30.3716,30.2863,30.3052,282414.0
2024-01-23 09:30:00,31.76,32.15,31.75,32.04,137865.0,30.0874,30.4568,30.0779,30.3526,137865.0
2024-01-23 10:00:00,32.04,32.17,32.0,32.12,205219.0,30.3526,30.4758,30.3147,30.4284,205219.0
2024-01-23 10:30:00,32.12,32.12,31.84,31.9,137287.0,30.4284,30.4284,30.1631,30.22,137287.0
2024-01-23 11:00:00,31.91,32.03,31.89,32.02,102789.0,30.2295,30.3431,30.2105,30.3337,102789.0
2024-01-23 11:30:00,32.01,32.06,31.98,32.05,55581.0,30.3242,30.3716,30.2958,30.3621,55581.0
2024-01-23 12:00:00,32.05,32.09,31.96,31.98,61495.0,30.3621,30.4,30.2768,30.2958,61495.0
2024-01-23 12:30:00,31.99,32.03,31.95,32.03,43271.0,30.3052,30.3431,30.2673,30.3431,43271.0
2024-01-23 13:00:00,32.04,32.06,32.0,32.05,37408.0,30.3526,30.3716,30.3147,30.3621,37408.0
2024-01-23 13:30:00,32.05,32.06,32.0,32.03,42983.0,30.3621,30.3716,30.3147,30.3431,42983.0
2024-01-23 14:00:00,32.03,32.04,31.99,32.0,49207.0,30.3431,30.3526,30.3052,30.3147,49207.0
2024-01-23 14:30:00,32.01,32.04,31.97,32.02,70466.0,30.3242,30.3526,30.2863,30.3337,70466.0
2024-01-23 15:00:00,32.02,32.06,31.99,32.02,154463.0,30.3337,30.3716,30.3052,30.3337,154463.0
2024-01-23 15:30:00,32.01,32.01,31.83,31.9,496912.0,30.3242,30.3242,30.1537,30.22,496912.0
2024-01-24 09:30:00,32.68,32.7,32.28,32.29,286817.0,30.9589,30.9778,30.58,30.5894,286817.0
2024-01-24 10:00:00,32.29,32.5,32.23,32.49,133778.0,30.5894,30.7884,30.5326,30.7789,133778.0
2024-01-24 10:30:00,32.5,32.65,32.5,32.54,152151.0,30.7884,30.9305,30.7884,30.8263,152151.0
2024-01-24 11:00:00,32.54,32.63,32.54,32.62,110949.0,30.8263,30.9115,30.8263,30.9021,110949.0
2024-01-24 11:30:00,32.63,32.67,32.6,32.66,38180.0,30.9115,30.9494,30.8831,30.94,38180.0
2024-01-24 12:00:00,32.66,32.69,32.59,32.61,55011.0,30.94,30.9684,30.8736,30.8926,55011.0
2024-01-24 12:30:00,32.61,32.61,32.53,32.6,38229.0,30.8926,30.8926,30.8168,30.8831,38229.0
2024-01-24 13:00:00,32.6,32.6,32.41,32.45,66883.0,30.8831,30.8831,30.7031,30.741,66883.0
2024-01-24 13:30:00,32.45,32.46,32.39,32.45,35517.0,30.741,30.7505,30.6842,30.741,35517.0
2024-01-24 14:00:00,32.45,32.48,32.41,32.45,45370.0,30.741,30.7694,30.7031,30.741,45370.0
2024-01-24 14:30:00,32.45,32.59,32.44,32.59,77654.0,30.741,30.8736,30.7315,30.8736,77654.0
2024-01-24 15:00:00,32.58,32.6,32.47,32.48,128299.0,30.8642,30.8831,30.76,30.7694,128299.0
2024-01-24 15:30:00,32.48,32.59,32.47,32.48,318997.0,30.7694,30.8736,30.76,30.7694,318997.0
2024-01-25 09:30:00,32.66,32.77,32.54,32.76,178876.0,30.94,31.0442,30.8263,31.0347,178876.0
2024-01-25 10:00:00,32.75,32.77,32.57,32.57,117263.0,31.0252,31.0442,30.8547,30.8547,117263.0
2024-01-25 10:30:00,32.58,32.6,32.36,32.39,90717.0,30.8642,30.8831,30.6558,30.6842,90717.0
2024-01-25 11:00:00,32.38,32.48,32.35,32.46,79317.0,30.6747,30.7694,30.6463,30.7505,79317.0
2024-01-25 11:30:00,32.45,32.5,32.41,32.46,49865.0,30.741,30.7884,30.7031,30.7505,49865.0
2024-01-25 12:00:00,32.46,32.48,32.4,32.45,44336.0,30.7505,30.7694,30.6936,30.741,44336.0
2024-01-25 12:30:00,32.44,32.54,32.44,32.54,41081.0,30.7315,30.8263,30.7315,30.8263,41081.0
2024-01-25 13:00:00,32.53,32.61,32.52,32.6,47044.0,30.8168,30.8926,30.8073,30.8831,47044.0
2024-01-25 13:30:00,32.59,32.66,32.58,32.6,66396.0,30.8736,30.94,30.8642,30.8831,66396.0
2024-01-25 14:00:00,32.59,32.64,32.57,32.64,92520.0,30.8736,30.921,30.8547,30.921,92520.0
2024-01-25 14:30:00,32.63,32.71,32.61,32.71,95932.0,30.9115,30.9873,30.8926,30.9873,95932.0
2024-01-25 15:00:00,32.7,32.72,32.64,32.68,84822.0,30.9778,30.9968,30.921,30.9589,84822.0
2024-01-25 15:30:00,32.67,32.82,32.65,32.81,201560.0,30.9494,31.0915,30.9305,31.0821,201560.0
2024-01-26 09:30:00,32.95,33.03,32.87,32.94,94193.0,31.2147,31.2905,31.1389,31.2052,94193.0
2024-01-26 10:00:00,32.93,32.94,32.83,32.92,62144.0,31.1957,31.2052,31.101,31.1863,62144.0
2024-01-26 10:30:00,32.91,32.99,32.81,32.82,56184.0,31.1768,31.2526,31.0821,31.0915,56184.0
2024-01-26 11:00:00,32.81,32.82,32.73,32.76,46904.0,31.0821,31.0915,31.0063,31.0347,46904.0
2024-01-26 11:30:00,32.75,32.76,32.66,32.69,42469.0,31.0252,31.0347,30.94,30.9684,42469.0
2024-01-26 12:00:00,32.68,32.69,32.6,32.67,20617.0,30.9589,30.9684,30.8831,30.9494,20617.0
2024-01-26 12:30:00,32.67,32.73,32.63,32.72,21019.0,30.9494,31.0063,30.9115,30.9968,21019.0
2024-01-26 13:00:00,32.72,32.81,32.71,32.8,15796.0,30.9968,31.0821,30.9873,31.0726,15796.0
2024-01-26 13:30:00,32.8,32.85,32.79,32.79,56226.0,31.0726,31.1199,31.0631,31.0631,56226.0
2024-01-26 14:00:00,32.79,32.81,32.78,32.79,48805.0,31.0631,31.0821,31.0536,31.0631,48805.0
2024-01-26 14:30:00,32.8,32.86,32.77,32.86,151688.0,31.0726,31.1294,31.0442,31.1294,151688.0
2024-01-26 15:00:00,32.85,32.87,32.79,32.8,57862.0,31.1199,31.1389,31.0631,31.0726,57862.0
2024-01-26 15:30:00,32.8,32.97,32.8,32.97,224132.0,31.0726,31.2336,31.0726,31.2336,224132.0
2024-01-29 09:30:00,32.64,32.71,32.22,32.32,195048.0,30.921,30.9873,30.5231,30.6179,195048.0
2024-01-29 10:00:00,32.33,32.34,32.18,32.25,77625.0,30.6273,30.6368,30.4852,30.5515,77625.0
2024-01-29 10:30:00,32.25,32.37,32.2,32.32,85760.0,30.5515,30.6652,30.5042,30.6179,85760.0
2024-01-29 11:00:00,32.31,32.38,32.3,32.33,65761.0,30.6084,30.6747,30.5989,30.6273,65761.0
2024-01-29 11:30:00,32.33,32.36,32.22,32.26,62052.0,30.6273,30.6558,30.5231,30.561,62052.0
2024-01-29 12:00:00,32.26,32.28,32.24,32.25,32135.0,30.561,30.58,30.5421,30.5515,32135.0
2024-01-29 12:30:00,32.25,32.25,32.04,32.07,211347.0,30.5515,30.5515,30.3526,30.381,211347.0
2024-01-29 13:00:00,32.07,32.14,32.04,32.13,222753.0,30.381,30.4473,30.3526,30.4379,222753.0
2024-01-29 13:30:00,32.13,32.17,32.12,32.14,47296.0,30.4379,30.4758,30.4284,30.4473,47296.0
2024-01-29 14:00:00,32.13,32.29,32.12,32.29,60324.0,30.4379,30.5894,30.4284,30.5894,60324.0
2024-01-29 14:30:00,32.29,32.38,32.29,32.37,84288.0,30.5894,30.6747,30.5894,30.6652,84288.0
2024-01-29 15:00:00,32.37,32.51,32.37,32.46,84516.0,30.6652,30.7979,30.6652,30.7505,84516.0
2024-01-29 15:30:00,32.47,32.48,32.31,32.41,267502.0,30.76,30.7694,30.6084,30.7031,267502.0
2024-01-30 09:30:00,31.78,31.79,31.46,31.57,584906.0,30.1063,30.1158,29.8032,29.9074,584906.0
2024-01-30 10:00:00,31.57,31.58,31.26,31.32,399011.0,29.9074,29.9168,29.6137,29.6705,399011.0
2024-01-30 10:30:00,31.33,31.74,31.32,31.66,300935.0,29.68,30.0684,29.6705,29.9926,300935.0
2024-01-30 11:00:00,31.67,31.73,31.59,31.72,547839.0,30.0021,30.0589,29.9263,30.0495,547839.0
2024-01-30 11:30:00,31.73,32.04,31.72,31.93,404276.0,30.0589,30.3526,30.0495,30.2484,404276.0
2024-01-30 12:00:00,31.92,32.04,31.86,31.95,177220.0,30.2389,30.3526,30.1821,30.2673,177220.0
2024-01-30 12:30:00,31.92,31.97,31.91,31.96,67362.0,30.2389,30.2863,30.2295,30.2768,67362.0
2024-01-30 13:00:00,31.96,32.05,31.93,32.03,121314.0,30.2768,30.3621,30.2484,30.3431,121314.0
2024-01-30 13:30:00,32.04,32.13,32.02,32.12,117604.0,30.3526,30.4379,30.3337,30.4284,117604.0
2024-01-30 14:00:00,32.13,32.2,32.09,32.19,115481.0,30.4379,30.5042,30.4,30.4947,115481.0
2024-01-30 14:30:00,32.2,32.3,32.17,32.28,79863.0,30.5042,30.5989,30.4758,30.58,79863.0
2024-01-30 15:00:00,32.29,32.29,32.19,32.23,106881.0,30.5894,30.5894,30.4947,30.5326,106881.0
2024-01-30 15:30:00,32.23,32.23,32.13,32.17,284149.0,30.5326,30.5326,30.4379,30.4758,284149.0
2024-01-31 09:30:00,32.26,32.28,31.91,31.91,167326.0,30.561,30.58,30.2295,30.2295,167326.0
2024-01-31 10:00:00,31.91,31.97,31.83,31.96,125687.0,30.2295,30.2863,30.1537,30.2768,125687.0
2024-01-31 10:30:00,31.96,31.99,31.89,31.99,85190.0,30.2768,30.3052,30.2105,30.3052,85190.0
2024-01-31 11:00:00,31.99,32.03,31.88,31.9,131900.0,30.3052,30.3431,30.201,30.22,131900.0
2024-01-31 11:30:00,31.9,31.93,31.75,31.83,98147.0,30.22,30.2484,30.0779,30.1537,98147.0
2024-01-31 12:00:00,31.83,31.96,31.81,31.96,83089.0,30.1537,30.2768,30.1347,30.2768,83089.0
2024-01-31 12:30:00,31.96,32.06,31.91,32.02,80413.0,30.2768,30.3716,30.2295,30.3337,80413.0
2024-01-31 13:00:00,32.03,32.06,31.97,32.01,148100.0,30.3431,30.3716,30.2863,30.3242,148100.0
2024-01-31 13:30:00,32.02,32.15,32.0,32.14,198708.0,30.3337,30.4568,30.3147,30.4473,198708.0
2024-01-31 14:00:00,32.15,32.18,32.0,32.17,206136.0,30.4568,30.4852,30.3147,30.4758,206136.0
2024-01-31 14:30:00,32.16,32.41,32.11,32.22,196514.0,30.4663,30.7031,30.4189,30.5231,196514.0
2024-01-31 15:00:00,32.21,32.23,31.89,32.04,178676.0,30.5137,30.5326,30.2105,30.3526,178676.0
2024-01-31 15:30:00,32.03,32.03,31.8,31.81,319720.0,30.3431,30.3431,30.1252,30.1347,319720.0
2024-02-01 09:30:00,32.14,32.29,32.11,32.2,172838.0,30.4473,30.5894,30.4189,30.5042,172838.0
2024-02-01 10:00:00,32.18,32.21,31.94,31.98,125524.0,30.4852,30.5137,30.2579,30.2958,125524.0
2024-02-01 10:30:00,31.97,31.97,31.82,31.91,110826.0,30.2863,30.2863,30.1442,30.2295,110826.0
2024-02-01 11:00:00,31.9,31.98,31.84,31.98,68501.0,30.22,30.2958,30.1631,30.2958,68501.0
2024-02-01 11:30:00,32.0,32.11,31.98,32.11,54373.0,30.3147,30.4189,30.2958,30.4189,54373.0
2024-02-01 12:00:00,32.11,32.35,32.1,32.22,436857.0,30.4189,30.6463,30.4094,30.5231,436857.0
2024-02-01 12:30:00,32.22,32.25,31.86,31.88,168193.0,30.5231,30.5515,30.1821,30.201,168193.0
2024-02-01 13:00:00,31.88,32.12,31.86,32.11,98714.0,30.201,30.4284,30.1821,30.4189,98714.0
2024-02-01 13:30:00,32.12,32.25,32.11,32.15,131844.0,30.4284,30.5515,30.4189,30.4568,131844.0
2024-02-01 14:00:00,32.14,32.19,32.04,32.04,111179.0,30.4473,30.4947,30.3526,30.3526,111179.0
2024-02-01 14:30:00,32.04,32.13,31.98,32.13,252442.0,30.3526,30.4379,30.2958,30.4379,252442.0
2024-02-01 15:00:00,32.13,32.16,32.01,32.03,138411.0,30.4379,30.4663,30.3242,30.3431,138411.0
2024-02-01 15:30:00,32.03,32.03,31.94,32.0,392757.0,30.3431,30.3431,30.2579,30.3147,392757.0
2024-02-02 09:30:00,32.6,32.6,32.25,32.43,426213.0,30.8831,30.8831,30.5515,30.7221,426213.0
2024-02-02 10:00:00,32.43,32.64,32.24,32.59,207709.0,30.7221,30.921,30.5421,30.8736,207709.0
2024-02-02 10:30:00,32.59,32.63,32.52,32.59,265182.0,30.8736,30.9115,30.8073,30.8736,265182.0
2024-02-02 11:00:00,32.59,32.62,32.37,32.45,246102.0,30.8736,30.9021,30.6652,30.741,246102.0
2024-02-02 11:30:00,32.45,32.47,32.24,32.33,181892.0,30.741,30.76,30.5421,30.6273,181892.0
2024-02-02 12:00:00,32.33,32.36,32.25,32.3,82772.0,30.6273,30.6558,30.5515,30.5989,82772.0
2024-02-02 12:30:00,32.3,32.35,32.14,32.26,87207.0,30.5989,30.6463,30.4473,30.561,87207.0
2024-02-02 13:00:00,32.26,32.27,32.15,32.16,69714.0,30.561,30.5705,30.4568,30.4663,69714.0
2024-02-02 13:30:00,32.15,32.2,32.07,32.11,153911.0,30.4568,30.5042,30.381,30.4189,153911.0
2024-02-02 14:00:00,32.11,32.14,32.04,32.08,144516.0,30.4189,30.4473,30.3526,30.3905,144516.0
2024-02-02 14:30:00,32.07,32.09,31.99,32.05,99825.0,30.381,30.4,30.3052,30.3621,99825.0
2024-02-02 15:00:00,32.05,32.14,32.02,32.13,128536.0,30.3621,30.4473,30.3337,30.4379,128536.0
2024-02-02 15:30:00,32.13,32.2,32.09,32.1,505340.0,30.4379,30.5042,30.4,30.4094,505340.0
2024-02-05 09:30:00,31.67,31.68,31.28,31.33,200863.0,30.0021,30.0116,29.6326,29.68,200863.0
2024-02-05 10:00:00,31.31,31.36,31.12,31.18,188132.0,29.6611,29.7084,29.4811,29.5379,188132.0
2024-02-05 10:30:00,31.18,31.25,31.08,31.12,323531.0,29.5379,29.6042,29.4432,29.4811,323531.0
2024-02-05 11:00:00,31.12,31.23,31.05,31.09,224756.0,29.4811,29.5853,29.4147,29.4526,224756.0
2024-02-05 11:30:00,31.09,31.27,31.07,31.27,142765.0,29.4526,29.6232,29.4337,29.6232,142765.0
2024-02-05 12:00:00,31.3,31.35,31.25,31.33,80261.0,29.6516,29.6989,29.6042,29.68,80261.0
2024-02-05 12:30:00,31.33,31.42,31.31,31.37,101550.0,29.68,29.7653,29.6611,29.7179,101550.0
2024-02-05 13:00:00,31.35,31.44,31.34,31.43,100286.0,29.6989,29.7842,29.6895,29.7747,100286.0
2024-02-05 13:30:00,31.44,31.46,31.38,31.4,93345.0,29.7842,29.8032,29.7274,29.7463,93345.0
2024-02-05 14:00:00,31.4,31.46,31.39,31.44,42120.0,29.7463,29.8032,29.7368,29.7842,42120.0
2024-02-05 14:30:00,31.45,31.54,31.44,31.51,45091.0,29.7937,29.8789,29.7842,29.8505,45091.0
2024-02-05 15:00:00,31.51,31.52,31.4,31.49,70783.0,29.8505,29.86,29.7463,29.8316,70783.0
2024-02-05 15:30:00,31.49,31.5,31.35,31.38,237591.0,29.8316,29.841,29.6989,29.7274,237591.0
2024-02-06 09:30:00,31.5,31.72,31.45,31.58,255442.0,29.841,30.0495,29.7937,29.9168,255442.0
2024-02-06 10:00:00,31.59,31.86,31.54,31.84,379841.0,29.9263,30.1821,29.8789,30.1631,379841.0
2024-02-06 10:30:00,31.85,31.89,31.74,31.75,220234.0,30.1726,30.2105,30.0684,30.0779,220234.0
2024-02-06 11:00:00,31.74,31.86,31.66,31.82,78892.0,30.0684,30.1821,29.9926,30.1442,78892.0
2024-02-06 11:30:00,31.82,31.99,31.79,31.94,92852.0,30.1442,30.3052,30.1158,30.2579,92852.0
2024-02-06 12:00:00,31.93,32.09,31.92,31.97,155370.0,30.2484,30.4,30.2389,30.2863,155370.0
2024-02-06 12:30:00,31.97,32.02,31.88,31.88,61303.0,30.2863,30.3337,30.201,30.201,61303.0
2024-02-06 13:00:00,31.89,31.92,31.81,31.85,48782.0,30.2105,30.2389,30.1347,30.1726,48782.0
2024-02-06 13:30:00,31.85,31.99,31.84,31.96,37304.0,30.1726,30.3052,30.1631,30.2768,37304.0
2024-02-06 14:00:00,31.97,31.99,31.87,31.9,71527.0,30.2863,30.3052,30.1916,30.22,71527.0
2024-02-06 14:30:00,31.9,31.91,31.83,31.88,36446.0,30.22,30.2295,30.1537,30.201,36446.0
2024-02-06 15:00:00,31.87,31.91,31.79,31.8,75743.0,30.1916,30.2295,30.1158,30.1252,75743.0
2024-02-06 15:30:00,31.81,31.88,31.76,31.88,183798.0,30.1347,30.201,30.0874,30.201,183798.0
2024-02-07 09:30:00,31.61,31.75,31.29,31.31,194671.0,29.9453,30.0779,29.6421,29.6611,194671.0
2024-02-07 10:00:00,31.3,31.36,31.21,31.36,172400.0,29.6516,29.7084,29.5663,29.7084,172400.0
2024-02-07 10:30:00,31.35,31.42,31.24,31.27,149296.0,29.6989,29.7653,29.5947,29.6232,149296.0
2024-02-07 11:00:00,31.28,31.41,31.26,31.35,92094.0,29.6326,29.7558,29.6137,29.6989,92094.0
2024-02-07 11:30:00,31.35,31.41,31.33,31.37,75859.0,29.6989,29.7558,29.68,29.7179,75859.0
2024-02-07 12:00:00,31.36,31.46,31.35,31.46,95873.0,29.7084,29.8032,29.6989,29.8032,95873.0
2024-02-07 12:30:00,31.46,31.55,31.46,31.53,123490.0,29.8032,29.8884,29.8032,29.8695,123490.0
2024-02-07 13:00:00,31.53,31.61,31.5,31.58,93767.0,29.8695,29.9453,29.841,29.9168,93767.0
2024-02-07 13:30:00,31.59,31.62,31.53,31.57,47554.0,29.9263,29.9547,29.8695,29.9074,47554.0
2024-02-07 14:00:00,31.57,31.61,31.55,31.57,43297.0,29.9074,29.9453,29.8884,29.9074,43297.0
2024-02-07 14:30:00,31.57,31.6,31.51,31.6,78457.0,29.9074,29.9358,29.8505,29.9358,78457.0
2024-02-07 15:00:00,31.61,31.71,31.6,31.71,154701.0,29.9453,30.04,29.9358,30.04,154701.0
2024-02-07 15:30:00,31.71,31.75,31.62,31.63,212839.0,30.04,30.0779,29.9547,29.9642,212839.0
2024-02-08 09:30:00,31.47,31.64,31.39,31.63,98895.0,29.8126,29.9737,29.7368,29.9642,98895.0
2024-02-08 10:00:00,31.63,31.72,31.61,31.69,104241.0,29.9642,30.0495,29.9453,30.021,104241.0
2024-02-08 10:30:00,31.7,31.78,31.67,31.7,122676.0,30.0305,30.1063,30.0021,30.0305,122676.0
2024-02-08 11:00:00,31.71,31.79,31.66,31.69,77338.0,30.04,30.1158,29.9926,30.021,77338.0
2024-02-08 11:30:00,31.68,31.77,31.64,31.75,72798.0,30.0116,30.0968,29.9737,30.0779,72798.0
2024-02-08 12:00:00,31.75,31.77,31.71,31.73,28342.0,30.0779,30.0968,30.04,30.0589,28342.0
2024-02-08 12:30:00,31.72,31.75,31.66,31.69,24818.0,30.0495,30.0779,29.9926,30.021,24818.0
2024-02-08 13:00:00,31.7,31.77,31.58,31.63,30456.0,30.0305,30.0968,29.9168,29.9642,30456.0
2024-02-08 13:30:00,31.63,31.74,31.61,31.72,34450.0,29.9642,30.0684,29.9453,30.0495,34450.0
2024-02-08 14:00:00,31.74,31.78,31.73,31.75,36891.0,30.0684,30.1063,30.0589,30.0779,36891.0
2024-02-08 14:30:00,31.76,31.84,31.73,31.84,105777.0,30.0874,30.1631,30.0589,30.1631,105777.0
2024-02-08 15:00:00,31.84,31.94,31.84,31.93,167982.0,30.1631,30.2579,30.1631,30.2484,167982.0
2024-02-08 15:30:00,31.93,31.99,31.84,31.85,368076.0,30.2484,30.3052,30.1631,30.1726,368076.0
2024-02-09 09:30:00,31.74,31.88,31.68,31.77,90602.0,30.0684,30.201,30.0116,30.0968,90602.0
2024-02-09 10:00:00,31.78,31.79,31.62,31.7,75353.0,30.1063,30.1158,29.9547,30.0305,75353.0
2024-02-09 10:30:00,31.7,31.71,31.64,31.69,64449.0,30.0305,30.04,29.9737,30.021,64449.0
2024-02-09 11:00:00,31.68,31.75,31.66,31.71,75757.0,30.0116,30.0779,29.9926,30.04,75757.0
2024-02-09 11:30:00,31.72,31.76,31.68,31.73,27546.0,30.0495,30.0874,30.0116,30.0589,27546.0
2024-02-09 12:00:00,31.73,31.8,31.72,31.77,31140.0,30.0589,30.1252,30.0495,30.0968,31140.0
2024-02-09 12:30:00,31.77,31.77,31.7,31.73,37574.0,30.0968,30.0968,30.0305,30.0589,37574.0
2024-02-09 13:00:00,31.74,31.82,31.72,31.82,44091.0,30.0684,30.1442,30.0495,30.1442,44091.0
2024-02-09 13:30:00,31.82,31.83,31.76,31.78,27202.0,30.1442,30.1537,30.0874,30.1063,27202.0
2024-02-09 14:00:00,31.79,31.81,31.77,31.79,21317.0,30.1158,30.1347,30.0968,30.1158,21317.0
2024-02-09 14:30:00,31.8,31.8,31.67,31.67,36592.0,30.1252,30.1252,30.0021,30.0021,36592.0
2024-02-09 15:00:00,31.68,31.74,31.62,31.74,41079.0,30.0116,30.0684,29.9547,30.0684,41079.0
2024-02-09 15:30:00,31.74,31.76,31.67,31.67,144992.0,30.0684,30.0874,30.0021,30.0021,144992.0
2024-02-12 09:30:00,32.03,32.24,31.95,32.22,131455.0,30.3431,30.5421,30.2673,30.5231,131455.0
2024-02-12 10:00:00,32.22,32.3,32.1,32.13,71046.0,30.5231,30.5989,30.4094,30.4379,71046.0
2024-02-12 10:30:00,32.13,32.2,32.03,32.05,74364.0,30.4379,30.5042,30.3431,30.3621,74364.0
2024-02-12 11:00:00,32.04,32.14,32.03,32.09,68738.0,30.3526,30.4473,30.3431,30.4,68738.0
2024-02-12 11:30:00,32.08,32.25,32.07,32.24,50652.0,30.3905,30.5515,30.381,30.5421,50652.0
2024-02-12 12:00:00,32.23,32.24,32.18,32.22,33649.0,30.5326,30.5421,30.4852,30.5231,33649.0
2024-02-12 12:30:00,32.22,32.24,32.18,32.22,35264.0,30.5231,30.5421,30.4852,30.5231,35264.0
2024-02-12 13:00:00,32.22,32.25,32.19,32.2,33696.0,30.5231,30.5515,30.4947,30.5042,33696.0
2024-02-12 13:30:00,32.2,32.26,32.2,32.2,46372.0,30.5042,30.561,30.5042,30.5042,46372.0
2024-02-12 14:00:00,32.21,32.25,32.12,32.15,39010.0,30.5137,30.5515,30.4284,30.4568,39010.0
2024-02-12 14:30:00,32.16,32.19,32.13,32.15,38843.0,30.4663,30.4947,30.4379,30.4568,38843.0
2024-02-12 15:00:00,32.15,32.2,32.14,32.16,59228.0,30.4568,30.5042,30.4473,30.4663,59228.0
2024-02-12 15:30:00,32.16,32.17,32.08,32.12,181569.0,30.4663,30.4758,30.3905,30.4284,181569.0
2024-02-13 09:30:00,31.75,31.88,31.46,31.49,187669.0,30.0779,30.201,29.8032,29.8316,187669.0
2024-02-13 10:00:00,31.49,31.59,31.44,31.58,500582.0,29.8316,29.9263,29.7842,29.9168,500582.0
2024-02-13 10:30:00,31.57,31.77,31.54,31.77,389426.0,29.9074,30.0968,29.8789,30.0968,389426.0
2024-02-13 11:00:00,31.77,31.91,31.72,31.79,366516.0,30.0968,30.2295,30.0495,30.1158,366516.0
2024-02-13 11:30:00,31.79,31.87,31.66,31.76,250317.0,30.1158,30.1916,29.9926,30.0874,250317.0
2024-02-13 12:00:00,31.76,31.85,31.74,31.76,35423.0,30.0874,30.1726,30.0684,30.0874,35423.0
2024-02-13 12:30:00,31.76,31.83,31.74,31.77,47721.0,30.0874,30.1537,30.0684,30.0968,47721.0
2024-02-13 13:00:00,31.76,31.78,31.67,31.74,66683.0,30.0874,30.1063,30.0021,30.0684,66683.0
2024-02-13 13:30:00,31.75,31.78,31.66,31.68,65418.0,30.0779,30.1063,29.9926,30.0116,65418.0
2024-02-13 14:00:00,31.67,31.67,31.57,31.61,67869.0,30.0021,30.0021,29.9074,29.9453,67869.0
2024-02-13 14:30:00,31.61,31.63,31.47,31.52,109176.0,29.9453,29.9642,29.8126,29.86,109176.0
2024-02-13 15:00:00,31.52,31.54,31.44,31.49,113741.0,29.86,29.8789,29.7842,29.8316,113741.0
2024-02-13 15:30:00,31.5,31.68,31.48,31.61,288583.0,29.841,30.0116,29.8221,29.9453,288583.0
2024-02-14 09:30:00,31.86,31.89,31.68,31.77,232979.0,30.1821,30.2105,30.0116,30.0968,232979.0
2024-02-14 10:00:00,31.76,31.79,31.63,31.64,186452.0,30.0874,30.1158,29.9642,29.9737,186452.0
2024-02-14 10:30:00,31.64,31.67,31.4,31.59,392068.0,29.9737,30.0021,29.7463,29.9263,392068.0
2024-02-14 11:00:00,31.59,31.65,31.52,31.6,139716.0,29.9263,29.9831,29.86,29.9358,139716.0
2024-02-14 11:30:00,31.59,31.66,31.58,31.6,108345.0,29.9263,29.9926,29.9168,29.9358,108345.0
2024-02-14 12:00:00,31.59,31.6,31.46,31.6,79507.0,29.9263,29.9358,29.8032,29.9358,79507.0
2024-02-14 12:30:00,31.59,31.64,31.53,31.64,87057.0,29.9263,29.9737,29.8695,29.9737,87057.0
2024-02-14 13:00:00,31.63,31.7,31.63,31.65,95060.0,29.9642,30.0305,29.9642,29.9831,95060.0
2024-02-14 13:30:00,31.66,31.8,31.66,31.75,122017.0,29.9926,30.1252,29.9926,30.0779,122017.0
2024-02-14 14:00:00,31.75,31.78,31.68,31.77,75873.0,30.0779,30.1063,30.0116,30.0968,75873.0
2024-02-14 14:30:00,31.77,31.81,31.74,31.81,89004.0,30.0968,30.1347,30.0684,30.1347,89004.0
2024-02-14 15:00:00,31.8,31.81,31.69,31.7,79931.0,30.1252,30.1347,30.021,30.0305,79931.0
2024-02-14 15:30:00,31.7,31.72,31.63,31.71,166165.0,30.0305,30.0495,29.9642,30.04,166165.0
2024-02-15 09:30:00,31.45,31.91,31.43,31.71,345779.0,29.7937,30.2295,29.7747,30.04,345779.0
2024-02-15 10:00:00,31.71,32.12,31.71,32.08,383928.0,30.04,30.4284,30.04,30.3905,383928.0
2024-02-15 10:30:00,32.07,32.12,31.97,32.05,298435.0,30.381,30.4284,30.2863,30.3621,298435.0
2024-02-15 11:00:00,32.05,32.13,32.04,32.11,134599.0,30.3621,30.4379,30.3526,30.4189,134599.0
2024-02-15 11:30:00,32.1,32.33,32.1,32.31,90767.0,30.4094,30.6273,30.4094,30.6084,90767.0
2024-02-15 12:00:00,32.3,32.34,32.25,32.27,73482.0,30.5989,30.6368,30.5515,30.5705,73482.0
2024-02-15 12:30:00,32.27,32.31,32.22,32.25,75051.0,30.5705,30.6084,30.5231,30.5515,75051.0
2024-02-15 13:00:00,32.25,32.28,32.2,32.27,96691.0,30.5515,30.58,30.5042,30.5705,96691.0
2024-02-15 13:30:00,32.28,32.29,32.17,32.23,101057.0,30.58,30.5894,30.4758,30.5326,101057.0
2024-02-15 14:00:00,32.23,32.39,32.23,32.39,260617.0,30.5326,30.6842,30.5326,30.6842,260617.0
2024-02-15 14:30:00,32.39,32.55,32.35,32.5,226219.0,30.6842,30.8357,30.6463,30.7884,226219.0
2024-02-15 15:00:00,32.5,32.54,32.42,32.54,128900.0,30.7884,30.8263,30.7126,30.8263,128900.0
2024-02-15 15:30:00,32.53,32.59,32.4,32.57,522881.0,30.8168,30.8736,30.6936,30.8547,522881.0
2024-02-16 09:30:00,32.45,32.64,32.21,32.3,277546.0,30.741,30.921,30.5137,30.5989,277546.0
2024-02-16 10:00:00,32.33,32.51,32.29,32.42,279922.0,30.6273,30.7979,30.5894,30.7126,279922.0
2024-02-16 10:30:00,32.42,32.5,32.38,32.48,150984.0,30.7126,30.7884,30.6747,30.7694,150984.0
2024-02-16 11:00:00,32.49,32.54,32.4,32.53,56908.0,30.7789,30.8263,30.6936,30.8168,56908.0
2024-02-16 11:30:00,32.52,32.65,32.49,32.6,49514.0,30.8073,30.9305,30.7789,30.8831,49514.0
2024-02-16 12:00:00,32.6,32.62,32.54,32.58,33149.0,30.8831,30.9021,30.8263,30.8642,33149.0
2024-02-16 12:30:00,32.58,32.6,32.51,32.52,37008.0,30.8642,30.8831,30.7979,30.8073,37008.0
2024-02-16 13:00:00,32.53,32.53,32.43,32.49,37626.0,30.8168,30.8168,30.7221,30.7789,37626.0
2024-02-16 13:30:00,32.49,32.55,32.48,32.55,44468.0,30.7789,30.8357,30.7694,30.8357,44468.0
2024-02-16 14:00:00,32.55,32.6,32.54,32.59,60915.0,30.8357,30.8831,30.8263,30.8736,60915.0
2024-02-16 14:30:00,32.59,32.6,32.39,32.48,69576.0,30.8736,30.8831,30.6842,30.7694,69576.0
2024-02-16 15:00:00,32.48,32.52,32.46,32.51,54239.0,30.7694,30.8073,30.7505,30.7979,54239.0
2024-02-16 15:30:00,32.51,32.52,32.38,32.39,190769.0,30.7979,30.8073,30.6747,30.6842,190769.0
2024-02-20 09:30:00,31.84,32.16,31.73,32.16,341224.0,30.1631,30.4663,30.0589,30.4663,341224.0
2024-02-20 10:00:00,32.15,32.21,32.06,32.13,229227.0,30.4568,30.5137,30.3716,30.4379,229227.0
2024-02-20 10:30:00,32.14,32.14,31.95,32.06,153366.0,30.4473,30.4473,30.2673,30.3716,153366.0
2024-02-20 11:00:00,32.06,32.07,31.98,32.03,169826.0,30.3716,30.381,30.2958,30.3431,169826.0
2024-02-20 11:30:00,32.04,32.04,31.93,32.0,114095.0,30.3526,30.3526,30.2484,30.3147,114095.0
2024-02-20 12:00:00,32.0,32.05,31.95,32.01,49956.0,30.3147,30.3621,30.2673,30.3242,49956.0
2024-02-20 12:30:00,32.0,32.0,31.88,31.9,42872.0,30.3147,30.3147,30.201,30.22,42872.0
2024-02-20 13:00:00,31.91,31.94,31.84,31.92,57152.0,30.2295,30.2579,30.1631,30.2389,57152.0
2024-02-20 13:30:00,31.92,31.94,31.86,31.92,59451.0,30.2389,30.2579,30.1821,30.2389,59451.0
2024-02-20 14:00:00,31.93,31.94,31.88,31.92,74572.0,30.2484,30.2579,30.201,30.2389,74572.0
2024-02-20 14:30:00,31.92,32.04,31.9,32.04,80366.0,30.2389,30.3526,30.22,30.3526,80366.0
2024-02-20 15:00:00,32.04,32.07,31.99,32.04,88177.0,30.3526,30.381,30.3052,30.3526,88177.0
2024-02-20 15:30:00,32.05,32.16,31.95,32.16,349527.0,30.3621,30.4663,30.2673,30.4663,349527.0
2024-02-21 09:30:00,32.19,32.66,31.69,32.52,304778.0,30.4947,30.94,30.021,30.8073,304778.0
2024-02-21 10:00:00,32.51,32.51,32.24,32.29,242385.0,30.7979,30.7979,30.5421,30.5894,242385.0
2024-02-21 10:30:00,32.3,32.42,32.26,32.38,121345.0,30.5989,30.7126,30.561,30.6747,121345.0
2024-02-21 11:00:00,32.37,32.48,32.37,32.41,125138.0,30.6652,30.7694,30.6652,30.7031,125138.0
2024-02-21 11:30:00,32.42,32.54,32.38,32.53,89791.0,30.7126,30.8263,30.6747,30.8168,89791.0
2024-02-21 12:00:00,32.55,32.57,32.47,32.54,50356.0,30.8357,30.8547,30.76,30.8263,50356.0
2024-02-21 12:30:00,32.54,32.56,32.4,32.48,94874.0,30.8263,30.8452,30.6936,30.7694,94874.0
2024-02-21 13:00:00,32.48,32.51,32.36,32.51,70585.0,30.7694,30.7979,30.6558,30.7979,70585.0
2024-02-21 13:30:00,32.52,32.57,32.5,32.5,68103.0,30.8073,30.8547,30.7884,30.7884,68103.0
2024-02-21 14:00:00,32.5,32.55,32.42,32.48,93542.0,30.7884,30.8357,30.7126,30.7694,93542.0
2024-02-21 14:30:00,32.49,32.49,32.35,32.4,81510.0,30.7789,30.7789,30.6463,30.6936,81510.0
2024-02-21 15:00:00,32.39,32.4,32.25,32.25,133150.0,30.6842,30.6936,30.5515,30.5515,133150.0
2024-02-21 15:30:00,32.26,32.58,32.25,32.57,380160.0,30.561,30.8642,30.5515,30.8547,380160.0
2024-02-22 09:30:00,36.18,36.62,35.37,35.53,1075826.0,34.2746,34.6914,33.5072,33.6588,1075826.0
2024-02-22 10:00:00,35.54,35.61,34.45,34.97,993768.0,33.6683,33.7346,32.6357,33.1283,993768.0
2024-02-22 10:30:00,34.97,34.98,34.7,34.75,359020.0,33.1283,33.1378,32.8725,32.9199,359020.0
2024-02-22 11:00:00,34.76,35.08,34.74,34.88,352691.0,32.9294,33.2325,32.9104,33.043,352691.0
2024-02-22 11:30:00,34.9,35.36,34.83,35.25,303094.0,33.062,33.4978,32.9957,33.3936,303094.0
2024-02-22 12:00:00,35.26,35.28,35.14,35.15,130101.0,33.403,33.422,33.2893,33.2988,130101.0
2024-02-22 12:30:00,35.16,35.26,35.1,35.25,127365.0,33.3083,33.403,33.2515,33.3936,127365.0
2024-02-22 13:00:00,35.26,35.28,35.12,35.25,106519.0,33.403,33.422,33.2704,33.3936,106519.0
2024-02-22 13:30:00,35.25,35.35,35.19,35.35,86397.0,33.3936,33.4883,33.3367,33.4883,86397.0
2024-02-22 14:00:00,35.34,35.36,35.21,35.25,83467.0,33.4788,33.4978,33.3557,33.3936,83467.0
2024-02-22 14:30:00,35.25,35.26,35.0,35.02,185990.0,33.3936,33.403,33.1567,33.1757,185990.0
2024-02-22 15:00:00,35.02,35.07,34.83,34.94,371364.0,33.1757,33.223,32.9957,33.0999,371364.0
2024-02-22 15:30:00,34.94,35.12,34.9,35.09,643590.0,33.0999,33.2704,33.062,33.242,643590.0
2024-02-23 09:30:00,35.04,35.15,34.81,35.05,348057.0,33.1946,33.2988,32.9767,33.2041,348057.0
2024-02-23 10:00:00,35.06,35.35,35.05,35.27,239746.0,33.2136,33.4883,33.2041,33.4125,239746.0
2024-02-23 10:30:00,35.28,35.48,35.28,35.42,127986.0,33.422,33.6114,33.422,33.5546,127986.0
2024-02-23 11:00:00,35.43,35.51,35.36,35.51,93927.0,33.5641,33.6399,33.4978,33.6399,93927.0
2024-02-23 11:30:00,35.51,35.57,35.47,35.51,77864.0,33.6399,33.6967,33.602,33.6399,77864.0
2024-02-23 12:00:00,35.5,35.52,35.46,35.51,72637.0,33.6304,33.6493,33.5925,33.6399,72637.0
2024-02-23 12:30:00,35.52,35.63,35.49,35.52,81680.0,33.6493,33.7535,33.6209,33.6493,81680.0
2024-02-23 13:00:00,35.52,35.54,35.46,35.54,86236.0,33.6493,33.6683,33.5925,33.6683,86236.0
2024-02-23 13:30:00,35.54,35.63,35.51,35.59,105029.0,33.6683,33.7535,33.6399,33.7156,105029.0
2024-02-23 14:00:00,35.59,35.68,35.55,35.65,110051.0,33.7156,33.8009,33.6778,33.7725,110051.0
2024-02-23 14:30:00,35.65,35.76,35.64,35.76,140919.0,33.7725,33.8767,33.763,33.8767,140919.0
2024-02-23 15:00:00,35.76,35.82,35.73,35.75,166733.0,33.8767,33.9335,33.8483,33.8672,166733.0
2024-02-23 15:30:00,35.74,35.82,35.66,35.66,449451.0,33.8577,33.9335,33.782,33.782,449451.0
2024-02-26 09:30:00,35.99,36.06,35.67,36.02,358506.0,34.0946,34.1609,33.7914,34.123,358506.0
2024-02-26 10:00:00,36.02,36.2,35.9,36.14,255875.0,34.123,34.2935,34.0093,34.2367,255875.0
2024-02-26 10:30:00,36.13,36.18,35.97,35.97,134893.0,34.2272,34.2746,34.0756,34.0756,134893.0
2024-02-26 11:00:00,35.97,35.98,35.83,35.95,297106.0,34.0756,34.0851,33.943,34.0567,297106.0
2024-02-26 11:30:00,35.95,35.96,35.79,35.86,115036.0,34.0567,34.0662,33.9051,33.9714,115036.0
2024-02-26 12:00:00,35.84,35.89,35.82,35.86,64824.0,33.9525,33.9998,33.9335,33.9714,64824.0
2024-02-26 12:30:00,35.86,35.97,35.84,35.96,40456.0,33.9714,34.0756,33.9525,34.0662,40456.0
2024-02-26 13:00:00,35.97,35.99,35.91,35.96,56639.0,34.0756,34.0946,34.0188,34.0662,56639.0
2024-02-26 13:30:00,35.95,35.96,35.87,35.92,59331.0,34.0567,34.0662,33.9809,34.0283,59331.0
2024-02-26 14:00:00,35.92,35.93,35.86,35.9,63927.0,34.0283,34.0377,33.9714,34.0093,63927.0
2024-02-26 14:30:00,35.9,35.94,35.83,35.93,80084.0,34.0093,34.0472,33.943,34.0377,80084.0
2024-02-26 15:00:00,35.92,36.07,35.92,36.05,82460.0,34.0283,34.1704,34.0283,34.1514,82460.0
2024-02-26 15:30:00,36.05,36.13,36.02,36.13,209579.0,34.1514,34.2272,34.123,34.2272,209579.0
2024-02-27 09:30:00,36.3,36.42,36.12,36.16,143223.0,34.3883,34.5019,34.2177,34.2556,143223.0
2024-02-27 10:00:00,36.17,36.22,35.91,36.09,217228.0,34.2651,34.3125,34.0188,34.1893,217228.0
2024-02-27 10:30:00,36.1,36.16,36.03,36.09,57573.0,34.1988,34.2556,34.1325,34.1893,57573.0
2024-02-27 11:00:00,36.09,36.19,36.05,36.18,63098.0,34.1893,34.284,34.1514,34.2746,63098.0
2024-02-27 11:30:00,36.19,36.29,36.14,36.15,62342.0,34.284,34.3788,34.2367,34.2462,62342.0
2024-02-27 12:00:00,36.15,36.16,36.05,36.15,29892.0,34.2462,34.2556,34.1514,34.2462,29892.0
2024-02-27 12:30:00,36.14,36.16,36.1,36.15,25051.0,34.2367,34.2556,34.1988,34.2462,25051.0
2024-02-27 13:00:00,36.13,36.17,36.07,36.11,42488.0,34.2272,34.2651,34.1704,34.2083,42488.0
2024-02-27 13:30:00,36.1,36.18,36.09,36.14,40125.0,34.1988,34.2746,34.1893,34.2367,40125.0
2024-02-27 14:00:00,36.14,36.14,35.97,35.98,72996.0,34.2367,34.2367,34.0756,34.0851,72996.0
2024-02-27 14:30:00,35.98,36.0,35.9,35.93,83121.0,34.0851,34.1041,34.0093,34.0377,83121.0
2024-02-27 15:00:00,35.93,35.98,35.89,35.98,78876.0,34.0377,34.0851,33.9998,34.0851,78876.0
2024-02-27 15:30:00,35.98,36.03,35.94,35.99,170097.0,34.0851,34.1325,34.0472,34.0946,170097.0
2024-02-28 09:30:00,36.1,36.24,36.0,36.12,109948.0,34.1988,34.3314,34.1041,34.2177,109948.0
2024-02-28 10:00:00,36.11,36.18,36.03,36.09,72487.0,34.2083,34.2746,34.1325,34.1893,72487.0
2024-02-28 10:30:00,36.09,36.1,35.94,36.05,59158.0,34.1893,34.1988,34.0472,34.1514,59158.0
2024-02-28 11:00:00,36.05,36.08,35.84,35.88,97100.0,34.1514,34.1798,33.9525,33.9904,97100.0
2024-02-28 11:30:00,35.87,35.89,35.79,35.88,70630.0,33.9809,33.9998,33.9051,33.9904,70630.0
2024-02-28 12:00:00,35.88,35.9,35.8,35.87,31448.0,33.9904,34.0093,33.9146,33.9809,31448.0
2024-02-28 12:30:00,35.86,35.88,35.8,35.88,25664.0,33.9714,33.9904,33.9146,33.9904,25664.0
2024-02-28 13:00:00,35.87,35.9,35.83,35.88,35582.0,33.9809,34.0093,33.943,33.9904,35582.0
2024-02-28 13:30:00,35.89,35.9,35.83,35.83,19960.0,33.9998,34.0093,33.943,33.943,19960.0
2024-02-28 14:00:00,35.83,35.87,35.8,35.84,37108.0,33.943,33.9809,33.9146,33.9525,37108.0
2024-02-28 14:30:00,35.84,35.87,35.79,35.85,54968.0,33.9525,33.9809,33.9051,33.962,54968.0
2024-02-28 15:00:00,35.86,35.86,35.81,35.84,52744.0,33.9714,33.9714,33.9241,33.9525,52744.0
2024-02-28 15:30:00,35.84,35.85,35.74,35.84,126717.0,33.9525,33.962,33.8577,33.9525,126717.0
2024-02-29 09:30:00,35.75,35.9,35.73,35.86,151177.0,33.8672,34.0093,33.8483,33.9714,151177.0
2024-02-29 10:00:00,35.87,35.92,35.61,35.66,94136.0,33.9809,34.0283,33.7346,33.782,94136.0
2024-02-29 10:30:00,35.66,35.67,35.44,35.66,113591.0,33.782,33.7914,33.5735,33.782,113591.0
2024-02-29 11:00:00,35.66,35.7,35.57,35.64,91787.0,33.782,33.8199,33.6967,33.763,91787.0
2024-02-29 11:30:00,35.63,35.63,35.44,35.54,176303.0,33.7535,33.7535,33.5735,33.6683,176303.0
2024-02-29 12:00:00,35.54,35.58,35.48,35.5,30354.0,33.6683,33.7062,33.6114,33.6304,30354.0
2024-02-29 12:30:00,35.5,35.51,35.37,35.37,182004.0,33.6304,33.6399,33.5072,33.5072,182004.0
2024-02-29 13:00:00,35.38,35.48,35.33,35.42,93497.0,33.5167,33.6114,33.4693,33.5546,93497.0
2024-02-29 13:30:00,35.43,35.43,35.26,35.3,155989.0,33.5641,33.5641,33.403,33.4409,155989.0
2024-02-29 14:00:00,35.29,35.31,35.08,35.1,214756.0,33.4314,33.4504,33.2325,33.2515,214756.0
2024-02-29 14:30:00,35.1,35.16,34.92,35.09,240161.0,33.2515,33.3083,33.0809,33.242,240161.0
2024-02-29 15:00:00,35.09,35.13,34.97,35.12,267899.0,33.242,33.2799,33.1283,33.2704,267899.0
2024-02-29 15:30:00,35.12,35.29,35.07,35.2,413741.0,33.2704,33.4314,33.223,33.3462,413741.0
2024-03-01 09:30:00,35.45,35.51,35.14,35.24,273664.0,33.583,33.6399,33.2893,33.3841,273664.0
2024-03-01 10:00:00,35.24,35.57,35.14,35.56,310947.0,33.3841,33.6967,33.2893,33.6872,310947.0
2024-03-01 10:30:00,35.55,35.65,35.48,35.52,100426.0,33.6778,33.7725,33.6114,33.6493,100426.0
2024-03-01 11:00:00,35.52,35.68,35.48,35.64,109088.0,33.6493,33.8009,33.6114,33.763,109088.0
2024-03-01 11:30:00,35.65,35.87,35.64,35.82,181536.0,33.7725,33.9809,33.763,33.9335,181536.0
2024-03-01 12:00:00,35.81,35.86,35.75,35.85,124073.0,33.9241,33.9714,33.8672,33.962,124073.0
2024-03-01 12:30:00,35.86,35.9,35.7,35.7,129627.0,33.9714,34.0093,33.8199,33.8199,129627.0
2024-03-01 13:00:00,35.7,35.72,35.63,35.65,47766.0,33.8199,33.8388,33.7535,33.7725,47766.0
2024-03-01 13:30:00,35.65,35.65,35.54,35.59,62652.0,33.7725,33.7725,33.6683,33.7156,62652.0
2024-03-01 14:00:00,35.59,35.65,35.58,35.64,45894.0,33.7156,33.7725,33.7062,33.763,45894.0
2024-03-01 14:30:00,35.64,35.64,35.55,35.56,57729.0,33.763,33.763,33.6778,33.6872,57729.0
2024-03-01 15:00:00,35.56,35.56,35.49,35.52,86968.0,33.6872,33.6872,33.6209,33.6493,86968.0
2024-03-01 15:30:00,35.53,35.59,35.48,35.55,237916.0,33.6588,33.7156,33.6114,33.6778,237916.0
2024-03-04 09:30:00,35.58,35.69,35.47,35.64,135045.0,33.7062,33.8104,33.602,33.763,135045.0
2024-03-04 10:00:00,35.66,35.67,35.44,35.51,80721.0,33.782,33.7914,33.5735,33.6399,80721.0
2024-03-04 10:30:00,35.52,35.64,35.5,35.56,85118.0,33.6493,33.763,33.6304,33.6872,85118.0
2024-03-04 11:00:00,35.57,35.62,35.51,35.54,124021.0,33.6967,33.7441,33.6399,33.6683,124021.0
2024-03-04 11:30:00,35.55,35.59,35.45,35.45,119209.0,33.6778,33.7156,33.583,33.583,119209.0
2024-03-04 12:00:00,35.47,35.61,35.46,35.56,74967.0,33.602,33.7346,33.5925,33.6872,74967.0
2024-03-04 12:30:00,35.55,35.63,35.54,35.56,88701.0,33.6778,33.7535,33.6683,33.6872,88701.0
2024-03-04 13:00:00,35.56,35.63,35.55,35.59,60084.0,33.6872,33.7535,33.6778,33.7156,60084.0
2024-03-04 13:30:00,35.59,35.63,35.59,35.61,54625.0,33.7156,33.7535,33.7156,33.7346,54625.0
2024-03-04 14:00:00,35.62,35.63,35.52,35.56,52462.0,33.7441,33.7535,33.6493,33.6872,52462.0
2024-03-04 14:30:00,35.55,35.62,35.55,35.59,56133.0,33.6778,33.7441,33.6778,33.7156,56133.0
2024-03-04 15:00:00,35.58,35.6,35.47,35.56,127399.0,33.7062,33.7251,33.602,33.6872,127399.0
2024-03-04 15:30:00,35.57,35.62,35.52,35.56,317341.0,33.6967,33.7441,33.6493,33.6872,317341.0
2024-03-05 09:30:00,36.75,36.99,36.58,36.73,490140.0,34.8146,35.0419,34.6535,34.7956,490140.0
2024-03-05 10:00:00,36.75,37.0,36.74,36.75,454913.0,34.8146,35.0514,34.8051,34.8146,454913.0
2024-03-05 10:30:00,36.73,36.89,36.67,36.76,406256.0,34.7956,34.9472,34.7388,34.824,406256.0
2024-03-05 11:00:00,36.75,36.85,36.63,36.85,490388.0,34.8146,34.9093,34.7009,34.9093,490388.0
2024-03-05 11:30:00,36.87,36.9,36.68,36.79,154222.0,34.9282,34.9567,34.7482,34.8524,154222.0
2024-03-05 12:00:00,36.77,36.99,36.75,36.97,104757.0,34.8335,35.0419,34.8146,35.023,104757.0
2024-03-05 12:30:00,36.98,36.99,36.87,36.93,162761.0,35.0324,35.0419,34.9282,34.9851,162761.0
2024-03-05 13:00:00,36.92,37.01,36.89,37.01,79695.0,34.9756,35.0609,34.9472,35.0609,79695.0
2024-03-05 13:30:00,37.01,37.02,36.89,36.91,85965.0,35.0609,35.0703,34.9472,34.9661,85965.0
2024-03-05 14:00:00,36.92,36.98,36.89,36.94,73577.0,34.9756,35.0324,34.9472,34.9945,73577.0
2024-03-05 14:30:00,36.94,36.94,36.69,36.71,78281.0,34.9945,34.9945,34.7577,34.7767,78281.0
2024-03-05 15:00:00,36.71,36.73,36.58,36.63,128801.0,34.7767,34.7956,34.6535,34.7009,128801.0
2024-03-05 15:30:00,36.63,36.82,36.62,36.81,326589.0,34.7009,34.8809,34.6914,34.8714,326589.0
2024-03-06 09:30:00,37.29,37.41,37.25,37.38,224801.0,35.3261,35.4398,35.2882,35.4114,224801.0
2024-03-06 10:00:00,37.36,37.43,37.19,37.2,107348.0,35.3924,35.4587,35.2314,35.2409,107348.0
2024-03-06 10:30:00,37.21,37.38,37.18,37.36,246688.0,35.2503,35.4114,35.2219,35.3924,246688.0
2024-03-06 11:00:00,37.36,37.51,37.29,37.44,774116.0,35.3924,35.5345,35.3261,35.4682,774116.0
2024-03-06 11:30:00,37.44,37.52,37.32,37.32,141706.0,35.4682,35.544,35.3545,35.3545,141706.0
2024-03-06 12:00:00,37.33,37.43,37.19,37.31,80045.0,35.364,35.4587,35.2314,35.3451,80045.0
2024-03-06 12:30:00,37.32,37.44,37.3,37.41,54403.0,35.3545,35.4682,35.3356,35.4398,54403.0
2024-03-06 13:00:00,37.4,37.52,37.36,37.5,70541.0,35.4303,35.544,35.3924,35.5251,70541.0
2024-03-06 13:30:00,37.5,37.5,37.36,37.44,56619.0,35.5251,35.5251,35.3924,35.4682,56619.0
2024-03-06 14:00:00,37.43,37.44,37.28,37.31,97361.0,35.4587,35.4682,35.3166,35.3451,97361.0
2024-03-06 14:30:00,37.32,37.34,37.24,37.29,133146.0,35.3545,35.3735,35.2787,35.3261,133146.0
2024-03-06 15:00:00,37.29,37.35,37.23,37.35,95524.0,35.3261,35.383,35.2693,35.383,95524.0
2024-03-06 15:30:00,37.35,37.45,37.29,37.38,297135.0,35.383,35.4777,35.3261,35.4114,297135.0
2024-03-07 09:30:00,37.69,37.92,37.63,37.8,140560.0,35.7051,35.9229,35.6482,35.8093,140560.0
2024-03-07 10:00:00,37.8,37.9,37.76,37.8,113660.0,35.8093,35.904,35.7714,35.8093,113660.0
2024-03-07 10:30:00,37.8,37.9,37.77,37.84,98853.0,35.8093,35.904,35.7808,35.8472,98853.0
2024-03-07 11:00:00,37.85,37.85,37.73,37.76,74135.0,35.8566,35.8566,35.7429,35.7714,74135.0
2024-03-07 11:30:00,37.75,37.8,37.68,37.77,75572.0,35.7619,35.8093,35.6956,35.7808,75572.0
2024-03-07 12:00:00,37.76,37.81,37.74,37.76,39699.0,35.7714,35.8187,35.7524,35.7714,39699.0
2024-03-07 12:30:00,37.77,37.84,37.72,37.8,36728.0,35.7808,35.8472,35.7335,35.8093,36728.0
2024-03-07 13:00:00,37.79,37.83,37.77,37.79,29235.0,35.7998,35.8377,35.7808,35.7998,29235.0
2024-03-07 13:30:00,37.79,37.81,37.74,37.77,50407.0,35.7998,35.8187,35.7524,35.7808,50407.0
2024-03-07 14:00:00,37.77,37.77,37.68,37.71,70410.0,35.7808,35.7808,35.6956,35.724,70410.0
2024-03-07 14:30:00,37.71,37.74,37.66,37.68,35481.0,35.724,35.7524,35.6766,35.6956,35481.0
2024-03-07 15:00:00,37.69,37.71,37.63,37.68,50416.0,35.7051,35.724,35.6482,35.6956,50416.0
2024-03-07 15:30:00,37.68,37.81,37.67,37.79,195512.0,35.6956,35.8187,35.6861,35.7998,195512.0
2024-03-08 09:30:00,37.91,38.08,37.77,37.9,149017.0,35.9135,36.0745,35.7808,35.904,149017.0
2024-03-08 10:00:00,37.89,37.94,37.71,37.84,120322.0,35.8945,35.9419,35.724,35.8472,120322.0
2024-03-08 10:30:00,37.84,38.05,37.82,38.02,70003.0,35.8472,36.0461,35.8282,36.0177,70003.0
2024-03-08 11:00:00,38.02,38.02,37.82,37.86,72977.0,36.0177,36.0177,35.8282,35.8661,72977.0
2024-03-08 11:30:00,37.87,37.89,37.76,37.78,58230.0,35.8756,35.8945,35.7714,35.7903,58230.0
2024-03-08 12:00:00,37.8,37.85,37.76,37.77,57218.0,35.8093,35.8566,35.7714,35.7808,57218.0
2024-03-08 12:30:00,37.77,37.8,37.69,37.76,43243.0,35.7808,35.8093,35.7051,35.7714,43243.0
2024-03-08 13:00:00,37.76,37.76,37.69,37.73,29507.0,35.7714,35.7714,35.7051,35.7429,29507.0
2024-03-08 13:30:00,37.73,37.74,37.64,37.66,25343.0,35.7429,35.7524,35.6577,35.6766,25343.0
2024-03-08 14:00:00,37.67,37.79,37.67,37.77,30644.0,35.6861,35.7998,35.6861,35.7808,30644.0
2024-03-08 14:30:00,37.77,37.8,37.72,37.73,77206.0,35.7808,35.8093,35.7335,35.7429,77206.0
2024-03-08 15:00:00,37.72,37.75,37.67,37.67,60641.0,35.7335,35.7619,35.6861,35.6861,60641.0
2024-03-08 15:30:00,37.68,37.79,37.67,37.76,137872.0,35.6956,35.7998,35.6861,35.7714,137872.0
2024-03-11 09:30:00,37.76,37.85,37.35,37.54,294540.0,35.7714,35.8566,35.383,35.563,294540.0
2024-03-11 10:00:00,37.54,37.56,37.41,37.51,299682.0,35.563,35.5819,35.4398,35.5345,299682.0
2024-03-11 10:30:00,37.51,37.67,37.43,37.6,274365.0,35.5345,35.6861,35.4587,35.6198,274365.0
2024-03-11 11:00:00,37.6,37.69,37.53,37.54,286054.0,35.6198,35.7051,35.5535,35.563,286054.0
2024-03-11 11:30:00,37.54,37.63,37.48,37.62,284291.0,35.563,35.6482,35.5061,35.6387,284291.0
2024-03-11 12:00:00,37.63,37.73,37.56,37.7,157624.0,35.6482,35.7429,35.5819,35.7145,157624.0
2024-03-11 12:30:00,37.7,37.86,37.67,37.8,128834.0,35.7145,35.8661,35.6861,35.8093,128834.0
2024-03-11 13:00:00,37.8,37.91,37.78,37.81,66697.0,35.8093,35.9135,35.7903,35.8187,66697.0
2024-03-11 13:30:00,37.81,37.84,37.77,37.84,52525.0,35.8187,35.8472,35.7808,35.8472,52525.0
2024-03-11 14:00:00,37.83,37.87,37.76,37.87,34033.0,35.8377,35.8756,35.7714,35.8756,34033.0
2024-03-11 14:30:00,37.87,37.94,37.84,37.94,29799.0,35.8756,35.9419,35.8472,35.9419,29799.0
2024-03-11 15:00:00,37.93,38.0,37.89,38.0,51727.0,35.9324,35.9987,35.8945,35.9987,51727.0
2024-03-11 15:30:00,38.0,38.03,37.94,38.02,181968.0,35.9987,36.0271,35.9419,36.0177,181968.0
2024-03-12 09:30:00,38.29,38.31,37.88,38.04,238272.0,36.2735,36.2924,35.885,36.0366,238272.0
2024-03-12 10:00:00,38.05,38.11,37.94,38.09,170058.0,36.0461,36.1029,35.9419,36.084,170058.0
2024-03-12 10:30:00,38.07,38.28,38.06,38.27,72418.0,36.065,36.264,36.0556,36.2545,72418.0
2024-03-12 11:00:00,38.26,38.36,38.23,38.3,126629.0,36.245,36.3398,36.2166,36.2829,126629.0
2024-03-12 11:30:00,38.29,38.4,38.26,38.39,98871.0,36.2735,36.3777,36.245,36.3682,98871.0
2024-03-12 12:00:00,38.39,38.39,38.26,38.29,175894.0,36.3682,36.3682,36.245,36.2735,175894.0
2024-03-12 12:30:00,38.29,38.29,38.1,38.14,75392.0,36.2735,36.2735,36.0935,36.1314,75392.0
2024-03-12 13:00:00,38.13,38.18,38.06,38.14,43604.0,36.1219,36.1692,36.0556,36.1314,43604.0
2024-03-12 13:30:00,38.14,38.16,38.08,38.09,78341.0,36.1314,36.1503,36.0745,36.084,78341.0
2024-03-12 14:00:00,38.09,38.13,38.06,38.13,75747.0,36.084,36.1219,36.0556,36.1219,75747.0
2024-03-12 14:30:00,38.14,38.21,38.12,38.2,62116.0,36.1314,36.1977,36.1124,36.1882,62116.0
2024-03-12 15:00:00,38.2,38.21,38.16,38.18,50816.0,36.1882,36.1977,36.1503,36.1692,50816.0
2024-03-12 15:30:00,38.19,38.23,38.15,38.18,132878.0,36.1787,36.2166,36.1408,36.1692,132878.0
2024-03-13 09:30:00,38.82,39.04,38.68,38.84,426591.0,36.7755,36.984,36.6429,36.7945,426591.0
2024-03-13 10:00:00,38.84,38.93,38.75,38.85,252278.0,36.7945,36.8797,36.7092,36.804,252278.0
2024-03-13 10:30:00,38.85,38.93,38.75,38.81,284327.0,36.804,36.8797,36.7092,36.7661,284327.0
2024-03-13 11:00:00,38.81,38.97,38.8,38.97,147671.0,36.7661,36.9176,36.7566,36.9176,147671.0
2024-03-13 11:30:00,38.96,38.96,38.86,38.89,60182.0,36.9082,36.9082,36.8134,36.8419,60182.0
2024-03-13 12:00:00,38.88,38.88,38.65,38.7,103798.0,36.8324,36.8324,36.6145,36.6619,103798.0
2024-03-13 12:30:00,38.7,38.73,38.65,38.68,40378.0,36.6619,36.6903,36.6145,36.6429,40378.0
2024-03-13 13:00:00,38.66,38.91,38.63,38.89,51978.0,36.624,36.8608,36.5955,36.8419,51978.0
2024-03-13 13:30:00,38.9,38.98,38.87,38.91,52513.0,36.8513,36.9271,36.8229,36.8608,52513.0
2024-03-13 14:00:00,38.91,39.0,38.9,38.98,55664.0,36.8608,36.9461,36.8513,36.9271,55664.0
2024-03-13 14:30:00,38.99,39.01,38.94,38.97,95963.0,36.9366,36.9555,36.8892,36.9176,95963.0
2024-03-13 15:00:00,38.96,38.97,38.85,38.87,126954.0,36.9082,36.9176,36.804,36.8229,126954.0
2024-03-13 15:30:00,38.88,39.04,38.87,39.02,253575.0,36.8324,36.984,36.8229,36.965,253575.0
2024-03-14 09:30:00,39.08,39.08,38.72,38.77,207578.0,37.0218,37.0218,36.6808,36.7282,207578.0
2024-03-14 10:00:00,38.76,39.03,38.7,38.94,72574.0,36.7187,36.9745,36.6619,36.8892,72574.0
2024-03-14 10:30:00,38.95,39.05,38.79,38.82,92826.0,36.8987,36.9934,36.7471,36.7755,92826.0
2024-03-14 11:00:00,38.82,38.84,38.63,38.66,91402.0,36.7755,36.7945,36.5955,36.624,91402.0
2024-03-14 11:30:00,38.67,38.89,38.63,38.89,177181.0,36.6334,36.8419,36.5955,36.8419,177181.0
2024-03-14 12:00:00,38.89,38.89,38.8,38.86,165370.0,36.8419,36.8419,36.7566,36.8134,165370.0
2024-03-14 12:30:00,38.84,38.86,38.77,38.84,60333.0,36.7945,36.8134,36.7282,36.7945,60333.0
2024-03-14 13:00:00,38.83,38.83,38.68,38.7,40608.0,36.785,36.785,36.6429,36.6619,40608.0
2024-03-14 13:30:00,38.69,38.74,38.66,38.71,44142.0,36.6524,36.6998,36.624,36.6713,44142.0
2024-03-14 14:00:00,38.72,38.8,38.71,38.72,53520.0,36.6808,36.7566,36.6713,36.6808,53520.0
2024-03-14 14:30:00,38.72,38.74,38.66,38.71,91807.0,36.6808,36.6998,36.624,36.6713,91807.0
2024-03-14 15:00:00,38.71,38.71,38.57,38.66,86265.0,36.6713,36.6713,36.5387,36.624,86265.0
2024-03-14 15:30:00,38.65,38.71,38.6,38.69,217640.0,36.6145,36.6713,36.5671,36.6524,217640.0
2024-03-15 09:30:00,38.79,38.99,38.74,38.75,115955.0,36.7471,36.9366,36.6998,36.7092,115955.0
2024-03-15 10:00:00,38.73,38.83,38.68,38.8,58143.0,36.6903,36.785,36.6429,36.7566,58143.0
2024-03-15 10:30:00,38.8,38.86,38.76,38.78,66821.0,36.7566,36.8134,36.7187,36.7376,66821.0
2024-03-15 11:00:00,38.79,38.8,38.63,38.64,58209.0,36.7471,36.7566,36.5955,36.605,58209.0
2024-03-15 11:30:00,38.66,38.74,38.62,38.64,73987.0,36.624,36.6998,36.5861,36.605,73987.0
2024-03-15 12:00:00,38.63,38.63,38.47,38.51,76331.0,36.5955,36.5955,36.444,36.4819,76331.0
2024-03-15 12:30:00,38.51,38.58,38.41,38.45,112079.0,36.4819,36.5482,36.3871,36.425,112079.0
2024-03-15 13:00:00,38.45,38.51,38.44,38.45,31360.0,36.425,36.4819,36.4156,36.425,31360.0
2024-03-15 13:30:00,38.45,38.51,38.44,38.51,41497.0,36.425,36.4819,36.4156,36.4819,41497.0
2024-03-15 14:00:00,38.5,38.53,38.42,38.43,57659.0,36.4724,36.5008,36.3966,36.4061,57659.0
2024-03-15 14:30:00,38.43,38.53,38.43,38.52,64579.0,36.4061,36.5008,36.4061,36.4913,64579.0
2024-03-15 15:00:00,38.52,38.59,38.5,38.56,56899.0,36.4913,36.5577,36.4724,36.5292,56899.0
2024-03-15 15:30:00,38.56,38.63,38.49,38.63,263141.0,36.5292,36.5955,36.4629,36.5955,263141.0
2024-03-18 09:30:00,38.6,38.63,38.33,38.35,116540.0,36.5671,36.5955,36.3113,36.3303,116540.0
2024-03-18 10:00:00,38.34,38.4,38.29,38.3,48530.0,36.3208,36.3777,36.2735,36.2829,48530.0
2024-03-18 10:30:00,38.29,38.36,38.17,38.22,54064.0,36.2735,36.3398,36.1598,36.2071,54064.0
2024-03-18 11:00:00,38.22,38.32,38.17,38.31,87208.0,36.2071,36.3019,36.1598,36.2924,87208.0
2024-03-18 11:30:00,38.3,38.34,38.18,38.33,42704.0,36.2829,36.3208,36.1692,36.3113,42704.0
2024-03-18 12:00:00,38.32,38.43,38.29,38.43,124045.0,36.3019,36.4061,36.2735,36.4061,124045.0
2024-03-18 12:30:00,38.43,38.49,38.39,38.43,30359.0,36.4061,36.4629,36.3682,36.4061,30359.0
2024-03-18 13:00:00,38.43,38.55,38.41,38.55,49352.0,36.4061,36.5198,36.3871,36.5198,49352.0
2024-03-18 13:30:00,38.54,38.57,38.5,38.52,42513.0,36.5103,36.5387,36.4724,36.4913,42513.0
2024-03-18 14:00:00,38.52,38.58,38.52,38.57,32464.0,36.4913,36.5482,36.4913,36.5387,32464.0
2024-03-18 14:30:00,38.56,38.59,38.52,38.55,62506.0,36.5292,36.5577,36.4913,36.5198,62506.0
2024-03-18 15:00:00,38.55,38.58,38.52,38.57,48021.0,36.5198,36.5482,36.4913,36.5387,48021.0
2024-03-18 15:30:00,38.57,38.61,38.5,38.54,186090.0,36.5387,36.5766,36.4724,36.5103,186090.0
2024-03-19 09:30:00,38.62,38.77,38.54,38.6,112132.0,36.5861,36.7282,36.5103,36.5671,112132.0
2024-03-19 10:00:00,38.59,38.74,38.56,38.73,58834.0,36.5577,36.6998,36.5292,36.6903,58834.0
2024-03-19 10:30:00,38.73,38.87,38.71,38.82,128831.0,36.6903,36.8229,36.6713,36.7755,128831.0
2024-03-19 11:00:00,38.82,38.97,38.79,38.91,42107.0,36.7755,36.9176,36.7471,36.8608,42107.0
2024-03-19 11:30:00,38.91,39.02,38.9,38.96,84889.0,36.8608,36.965,36.8513,36.9082,84889.0
2024-03-19 12:00:00,38.96,39.02,38.91,39.0,35118.0,36.9082,36.965,36.8608,36.9461,35118.0
2024-03-19 12:30:00,39.0,39.08,38.97,39.05,44162.0,36.9461,37.0218,36.9176,36.9934,44162.0
2024-03-19 13:00:00,39.06,39.12,39.02,39.08,46795.0,37.0029,37.0597,36.965,37.0218,46795.0
2024-03-19 13:30:00,39.08,39.11,39.04,39.09,42437.0,37.0218,37.0503,36.984,37.0313,42437.0
2024-03-19 14:00:00,39.08,39.13,39.05,39.11,70161.0,37.0218,37.0692,36.9934,37.0503,70161.0
2024-03-19 14:30:00,39.11,39.16,39.09,39.16,49171.0,37.0503,37.0976,37.0313,37.0976,49171.0
2024-03-19 15:00:00,39.16,39.16,39.08,39.13,55716.0,37.0976,37.0976,37.0218,37.0692,55716.0
2024-03-19 15:30:00,39.14,39.16,39.07,39.09,117265.0,37.0787,37.0976,37.0124,37.0313,117265.0
2024-03-20 09:30:00,38.93,39.1,38.85,39.01,124452.0,36.8797,37.0408,36.804,36.9555,124452.0
2024-03-20 10:00:00,39.02,39.03,38.94,38.98,56722.0,36.965,36.9745,36.8892,36.9271,56722.0
2024-03-20 10:30:00,38.98,39.0,38.82,38.94,70514.0,36.9271,36.9461,36.7755,36.8892,70514.0
2024-03-20 11:00:00,38.93,38.99,38.92,38.96,82957.0,36.8797,36.9366,36.8703,36.9082,82957.0
2024-03-20 11:30:00,38.95,38.96,38.87,38.9,57242.0,36.8987,36.9082,36.8229,36.8513,57242.0
2024-03-20 12:00:00,38.91,38.94,38.86,38.91,110912.0,36.8608,36.8892,36.8134,36.8608,110912.0
2024-03-20 12:30:00,38.9,39.0,38.89,38.94,115279.0,36.8513,36.9461,36.8419,36.8892,115279.0
2024-03-20 13:00:00,38.93,38.95,38.85,38.95,56666.0,36.8797,36.8987,36.804,36.8987,56666.0
2024-03-20 13:30:00,38.95,38.97,38.89,38.95,57677.0,36.8987,36.9176,36.8419,36.8987,57677.0
2024-03-20 14:00:00,38.95,39.05,38.86,38.97,125630.0,36.8987,36.9934,36.8134,36.9176,125630.0
2024-03-20 14:30:00,38.98,39.23,38.9,39.19,149392.0,36.9271,37.1639,36.8513,37.1261,149392.0
2024-03-20 15:00:00,39.19,39.35,39.11,39.35,138336.0,37.1261,37.2776,37.0503,37.2776,138336.0
2024-03-20 15:30:00,39.34,39.42,39.21,39.21,264818.0,37.2682,37.3439,37.145,37.145,264818.0
2024-03-21 09:30:00,39.31,39.58,39.22,39.48,78297.0,37.2397,37.4955,37.1545,37.4008,78297.0
2024-03-21 10:00:00,39.49,39.52,39.32,39.47,62090.0,37.4103,37.4387,37.2492,37.3913,62090.0
2024-03-21 10:30:00,39.48,39.48,39.33,39.34,39049.0,37.4008,37.4008,37.2587,37.2682,39049.0
2024-03-21 11:00:00,39.33,39.35,39.27,39.31,80803.0,37.2587,37.2776,37.2018,37.2397,80803.0
2024-03-21 11:30:00,39.3,39.36,39.29,39.35,66040.0,37.2303,37.2871,37.2208,37.2776,66040.0
2024-03-21 12:00:00,39.34,39.4,39.29,39.32,51299.0,37.2682,37.325,37.2208,37.2492,51299.0
2024-03-21 12:30:00,39.31,39.38,39.28,39.33,116025.0,37.2397,37.306,37.2113,37.2587,116025.0
2024-03-21 13:00:00,39.33,39.37,39.29,39.34,41208.0,37.2587,37.2966,37.2208,37.2682,41208.0
2024-03-21 13:30:00,39.33,39.36,39.3,39.36,43836.0,37.2587,37.2871,37.2303,37.2871,43836.0
2024-03-21 14:00:00,39.36,39.52,39.33,39.47,125208.0,37.2871,37.4387,37.2587,37.3913,125208.0
2024-03-21 14:30:00,39.46,39.53,39.45,39.51,37635.0,37.3818,37.4481,37.3724,37.4292,37635.0
2024-03-21 15:00:00,39.52,39.56,39.49,39.51,66289.0,37.4387,37.4766,37.4103,37.4292,66289.0
2024-03-21 15:30:00,39.52,39.54,39.43,39.44,172812.0,37.4387,37.4576,37.3534,37.3629,172812.0
2024-03-22 09:30:00,39.72,39.76,39.57,39.61,114165.0,37.6281,37.666,37.486,37.5239,114165.0
2024-03-22 10:00:00,39.62,39.65,39.46,39.49,117783.0,37.5334,37.5618,37.3818,37.4103,117783.0
2024-03-22 10:30:00,39.49,39.55,39.44,39.49,196393.0,37.4103,37.4671,37.3629,37.4103,196393.0
2024-03-22 11:00:00,39.48,39.55,39.44,39.55,57201.0,37.4008,37.4671,37.3629,37.4671,57201.0
2024-03-22 11:30:00,39.55,39.56,39.48,39.5,67925.0,37.4671,37.4766,37.4008,37.4197,67925.0
2024-03-22 12:00:00,39.5,39.51,39.45,39.48,55567.0,37.4197,37.4292,37.3724,37.4008,55567.0
2024-03-22 12:30:00,39.48,39.49,39.39,39.4,20993.0,37.4008,37.4103,37.3155,37.325,20993.0
2024-03-22 13:00:00,39.4,39.44,39.4,39.42,16166.0,37.325,37.3629,37.325,37.3439,16166.0
2024-03-22 13:30:00,39.42,39.49,39.42,39.48,26926.0,37.3439,37.4103,37.3439,37.4008,26926.0
2024-03-22 14:00:00,39.49,39.51,39.46,39.47,42649.0,37.4103,37.4292,37.3818,37.3913,42649.0
2024-03-22 14:30:00,39.47,39.48,39.42,39.47,29524.0,37.3913,37.4008,37.3439,37.3913,29524.0
2024-03-22 15:00:00,39.47,39.5,39.43,39.48,49847.0,37.3913,37.4197,37.3534,37.4008,49847.0
2024-03-22 15:30:00,39.48,39.51,39.43,39.46,145393.0,37.4008,37.4292,37.3534,37.3818,145393.0
2024-03-25 09:30:00,39.23,39.59,39.23,39.44,103138.0,37.1639,37.505,37.1639,37.3629,103138.0
2024-03-25 10:00:00,39.44,39.62,39.43,39.6,83696.0,37.3629,37.5334,37.3534,37.5145,83696.0
2024-03-25 10:30:00,39.61,39.64,39.54,39.59,44732.0,37.5239,37.5524,37.4576,37.505,44732.0
2024-03-25 11:00:00,39.6,39.6,39.47,39.52,40743.0,37.5145,37.5145,37.3913,37.4387,40743.0
2024-03-25 11:30:00,39.51,39.53,39.48,39.5,39197.0,37.4292,37.4481,37.4008,37.4197,39197.0
2024-03-25 12:00:00,39.5,39.58,39.48,39.55,59611.0,37.4197,37.4955,37.4008,37.4671,59611.0
2024-03-25 12:30:00,39.56,39.59,39.45,39.46,55861.0,37.4766,37.505,37.3724,37.3818,55861.0
2024-03-25 13:00:00,39.46,39.55,39.46,39.52,55152.0,37.3818,37.4671,37.3818,37.4387,55152.0
2024-03-25 13:30:00,39.52,39.53,39.47,39.5,16819.0,37.4387,37.4481,37.3913,37.4197,16819.0
2024-03-25 14:00:00,39.5,39.54,39.47,39.52,21854.0,37.4197,37.4576,37.3913,37.4387,21854.0
2024-03-25 14:30:00,39.52,39.54,39.47,39.49,19729.0,37.4387,37.4576,37.3913,37.4103,19729.0
2024-03-25 15:00:00,39.5,39.55,39.48,39.53,53320.0,37.4197,37.4671,37.4008,37.4481,53320.0
2024-03-25 15:30:00,39.53,39.56,39.45,39.54,242009.0,37.4481,37.4766,37.3724,37.4576,242009.0
2024-03-26 09:30:00,39.95,39.97,39.65,39.71,122924.0,37.846,37.865,37.5618,37.6187,122924.0
2024-03-26 10:00:00,39.71,39.71,39.6,39.65,86225.0,37.6187,37.6187,37.5145,37.5618,86225.0
2024-03-26 10:30:00,39.64,39.68,39.59,39.66,62721.0,37.5524,37.5902,37.505,37.5713,62721.0
2024-03-26 11:00:00,39.65,39.68,39.54,39.59,41672.0,37.5618,37.5902,37.4576,37.505,41672.0
2024-03-26 11:30:00,39.58,39.67,39.55,39.64,33355.0,37.4955,37.5808,37.4671,37.5524,33355.0
2024-03-26 12:00:00,39.64,39.68,39.61,39.66,28826.0,37.5524,37.5902,37.5239,37.5713,28826.0
2024-03-26 12:30:00,39.66,39.67,39.61,39.62,35585.0,37.5713,37.5808,37.5239,37.5334,35585.0
2024-03-26 13:00:00,39.62,39.64,39.55,39.64,24522.0,37.5334,37.5524,37.4671,37.5524,24522.0
2024-03-26 13:30:00,39.64,39.66,39.61,39.63,33297.0,37.5524,37.5713,37.5239,37.5429,33297.0
2024-03-26 14:00:00,39.63,39.65,39.61,39.65,20205.0,37.5429,37.5618,37.5239,37.5618,20205.0
2024-03-26 14:30:00,39.65,39.65,39.6,39.63,45737.0,37.5618,37.5618,37.5145,37.5429,45737.0
2024-03-26 15:00:00,39.64,39.65,39.59,39.62,55802.0,37.5524,37.5618,37.505,37.5334,55802.0
2024-03-26 15:30:00,39.62,39.62,39.49,39.49,226282.0,37.5334,37.5334,37.4103,37.4103,226282.0
2024-03-27 09:30:00,39.52,39.75,39.45,39.68,88785.0,37.4387,37.6566,37.3724,37.5902,88785.0
2024-03-27 10:00:00,39.64,39.76,39.6,39.76,50281.0,37.5524,37.666,37.5145,37.666,50281.0
2024-03-27 10:30:00,39.77,39.85,39.76,39.84,50434.0,37.6755,37.7513,37.666,37.7418,50434.0
2024-03-27 11:00:00,39.83,39.89,39.81,39.89,56444.0,37.7323,37.7892,37.7134,37.7892,56444.0
2024-03-27 11:30:00,39.88,39.89,39.8,39.81,55456.0,37.7797,37.7892,37.7039,37.7134,55456.0
2024-03-27 12:00:00,39.8,39.81,39.76,39.8,79169.0,37.7039,37.7134,37.666,37.7039,79169.0
2024-03-27 12:30:00,39.8,39.85,39.79,39.81,37467.0,37.7039,37.7513,37.6945,37.7134,37467.0
2024-03-27 13:00:00,39.81,39.82,39.75,39.81,54009.0,37.7134,37.7229,37.6566,37.7134,54009.0
2024-03-27 13:30:00,39.82,39.83,39.54,39.63,218483.0,37.7229,37.7323,37.4576,37.5429,218483.0
2024-03-27 14:00:00,39.63,39.66,39.59,39.63,120664.0,37.5429,37.5713,37.505,37.5429,120664.0
2024-03-27 14:30:00,39.63,39.64,39.52,39.52,172311.0,37.5429,37.5524,37.4387,37.4387,172311.0
2024-03-27 15:00:00,39.53,39.58,39.45,39.58,144664.0,37.4481,37.4955,37.3724,37.4955,144664.0
2024-03-27 15:30:00,39.57,39.81,39.56,39.75,302926.0,37.486,37.7134,37.4766,37.6566,302926.0
2024-03-28 09:30:00,39.55,39.73,39.53,39.67,278220.0,37.4671,37.6376,37.4481,37.5808,278220.0
2024-03-28 10:00:00,39.69,39.73,39.56,39.58,123609.0,37.5997,37.6376,37.4766,37.4955,123609.0
2024-03-28 10:30:00,39.59,39.79,39.58,39.72,166357.0,37.505,37.6945,37.4955,37.6281,166357.0
2024-03-28 11:00:00,39.71,39.73,39.6,39.7,63688.0,37.6187,37.6376,37.5145,37.6092,63688.0
2024-03-28 11:30:00,39.69,39.69,39.5,39.5,52778.0,37.5997,37.5997,37.4197,37.4197,52778.0
2024-03-28 12:00:00,39.49,39.54,39.46,39.49,50885.0,37.4103,37.4576,37.3818,37.4103,50885.0
2024-03-28 12:30:00,39.49,39.54,39.4,39.42,149488.0,37.4103,37.4576,37.325,37.3439,149488.0
2024-03-28 13:00:00,39.42,39.45,39.27,39.33,165115.0,37.3439,37.3724,37.2018,37.2587,165115.0
2024-03-28 13:30:00,39.32,39.45,39.3,39.44,98035.0,37.2492,37.3724,37.2303,37.3629,98035.0
2024-03-28 14:00:00,39.43,39.49,39.39,39.47,74885.0,37.3534,37.4103,37.3155,37.3913,74885.0
2024-03-28 14:30:00,39.47,39.5,39.44,39.46,80540.0,37.3913,37.4197,37.3629,37.3818,80540.0
2024-03-28 15:00:00,39.46,39.46,39.33,39.4,103634.0,37.3818,37.3818,37.2587,37.325,103634.0
2024-03-28 15:30:00,39.4,39.4,39.26,39.27,266230.0,37.325,37.325,37.1924,37.2018,266230.0
2024-04-01 09:30:00,39.34,39.47,38.79,39.01,120891.0,37.2682,37.3913,36.7471,36.9555,120891.0
2024-04-01 10:00:00,39.01,39.16,38.93,39.14,44569.0,36.9555,37.0976,36.8797,37.0787,44569.0
2024-04-01 10:30:00,39.17,39.34,39.17,39.34,33357.0,37.1071,37.2682,37.1071,37.2682,33357.0
2024-04-01 11:00:00,39.34,39.43,39.33,39.4,49364.0,37.2682,37.3534,37.2587,37.325,49364.0
2024-04-01 11:30:00,39.4,39.42,39.33,39.36,64211.0,37.325,37.3439,37.2587,37.2871,64211.0
2024-04-01 12:00:00,39.36,39.57,39.3,39.57,94325.0,37.2871,37.486,37.2303,37.486,94325.0
2024-04-01 12:30:00,39.57,39.59,39.41,39.47,92440.0,37.486,37.505,37.3345,37.3913,92440.0
2024-04-01 13:00:00,39.46,39.5,39.43,39.45,42489.0,37.3818,37.4197,37.3534,37.3724,42489.0
2024-04-01 13:30:00,39.44,39.47,39.41,39.44,27965.0,37.3629,37.3913,37.3345,37.3629,27965.0
2024-04-01 14:00:00,39.44,39.44,39.34,39.39,62365.0,37.3629,37.3629,37.2682,37.3155,62365.0
2024-04-01 14:30:00,39.39,39.42,39.37,39.38,41629.0,37.3155,37.3439,37.2966,37.306,41629.0
2024-04-01 15:00:00,39.38,39.46,39.37,39.42,56143.0,37.306,37.3818,37.2966,37.3439,56143.0
2024-04-01 15:30:00,39.43,39.52,39.4,39.51,242074.0,37.3534,37.4387,37.325,37.4292,242074.0
2024-04-02 09:30:00,39.71,39.82,39.32,39.42,237419.0,37.6187,37.7229,37.2492,37.3439,237419.0
2024-04-02 10:00:00,39.43,39.58,39.26,39.48,234575.0,37.3534,37.4955,37.1924,37.4008,234575.0
2024-04-02 10:30:00,39.48,39.49,39.32,39.32,130544.0,37.4008,37.4103,37.2492,37.2492,130544.0
2024-04-02 11:00:00,39.31,39.32,39.25,39.3,82474.0,37.2397,37.2492,37.1829,37.2303,82474.0
2024-04-02 11:30:00,39.29,39.3,39.16,39.17,101946.0,37.2208,37.2303,37.0976,37.1071,101946.0
2024-04-02 12:00:00,39.16,39.31,39.16,39.23,57833.0,37.0976,37.2397,37.0976,37.1639,57833.0
2024-04-02 12:30:00,39.23,39.26,39.2,39.23,47811.0,37.1639,37.1924,37.1355,37.1639,47811.0
2024-04-02 13:00:00,39.23,39.24,39.18,39.23,51770.0,37.1639,37.1734,37.1166,37.1639,51770.0
2024-04-02 13:30:00,39.22,39.3,39.21,39.27,35279.0,37.1545,37.2303,37.145,37.2018,35279.0
2024-04-02 14:00:00,39.27,39.34,39.24,39.33,53227.0,37.2018,37.2682,37.1734,37.2587,53227.0
2024-04-02 14:30:00,39.34,39.43,39.3,39.38,125485.0,37.2682,37.3534,37.2303,37.306,125485.0
2024-04-02 15:00:00,39.38,39.47,39.38,39.42,133391.0,37.306,37.3913,37.306,37.3439,133391.0
2024-04-02 15:30:00,39.43,39.51,39.41,39.48,249379.0,37.3534,37.4292,37.3345,37.4008,249379.0
2024-04-03 09:30:00,39.89,40.03,39.77,39.93,186320.0,37.7892,37.9218,37.6755,37.8271,186320.0
2024-04-03 10:00:00,39.94,40.11,39.93,40.11,103718.0,37.8366,37.9976,37.8271,37.9976,103718.0
2024-04-03 10:30:00,40.1,40.27,40.0,40.21,111160.0,37.9881,38.1492,37.8934,38.0923,111160.0
2024-04-03 11:00:00,40.19,40.24,40.16,40.23,69636.0,38.0734,38.1208,38.045,38.1113,69636.0
2024-04-03 11:30:00,40.23,40.28,40.12,40.19,50190.0,38.1113,38.1586,38.0071,38.0734,50190.0
2024-04-03 12:00:00,40.19,40.32,40.14,40.32,37953.0,38.0734,38.1965,38.026,38.1965,37953.0
2024-04-03 12:30:00,40.31,40.32,40.18,40.22,52768.0,38.1871,38.1965,38.0639,38.1018,52768.0
2024-04-03 13:00:00,40.23,40.37,40.22,40.24,111214.0,38.1113,38.2439,38.1018,38.1208,111214.0
2024-04-03 13:30:00,40.24,40.35,40.23,40.32,66721.0,38.1208,38.225,38.1113,38.1965,66721.0
2024-04-03 14:00:00,40.32,40.34,40.25,40.27,58716.0,38.1965,38.2155,38.1302,38.1492,58716.0
2024-04-03 14:30:00,40.27,40.34,40.25,40.27,39063.0,38.1492,38.2155,38.1302,38.1492,39063.0
2024-04-03 15:00:00,40.27,40.31,40.21,40.23,44394.0,38.1492,38.1871,38.0923,38.1113,44394.0
2024-04-03 15:30:00,40.24,40.37,40.21,40.28,167853.0,38.1208,38.2439,38.0923,38.1586,167853.0
2024-04-04 09:30:00,40.43,40.5,40.19,40.32,143429.0,38.3007,38.3671,38.0734,38.1965,143429.0
2024-04-04 10:00:00,40.32,40.46,40.29,40.44,67073.0,38.1965,38.3292,38.1681,38.3102,67073.0
2024-04-04 10:30:00,40.43,40.51,40.41,40.44,104314.0,38.3007,38.3765,38.2818,38.3102,104314.0
2024-04-04 11:00:00,40.44,40.55,40.4,40.47,74727.0,38.3102,38.4144,38.2723,38.3386,74727.0
2024-04-04 11:30:00,40.48,40.72,40.46,40.71,70484.0,38.3481,38.5755,38.3292,38.566,70484.0
2024-04-04 12:00:00,40.7,40.73,40.58,40.63,35336.0,38.5565,38.5849,38.4428,38.4902,35336.0
2024-04-04 12:30:00,40.64,40.64,40.53,40.59,39226.0,38.4997,38.4997,38.3955,38.4523,39226.0
2024-04-04 13:00:00,40.58,40.58,40.32,40.34,147102.0,38.4428,38.4428,38.1965,38.2155,147102.0
2024-04-04 13:30:00,40.34,40.37,40.26,40.34,122410.0,38.2155,38.2439,38.1397,38.2155,122410.0
2024-04-04 14:00:00,40.34,40.37,40.19,40.2,73384.0,38.2155,38.2439,38.0734,38.0829,73384.0
2024-04-04 14:30:00,40.19,40.19,39.95,39.98,127559.0,38.0734,38.0734,37.846,37.8744,127559.0
2024-04-04 15:00:00,39.98,39.98,39.66,39.67,214055.0,37.8744,37.8744,37.5713,37.5808,214055.0
2024-04-04 15:30:00,39.67,39.89,39.61,39.86,350270.0,37.5808,37.7892,37.5239,37.7608,350270.0
2024-04-05 09:30:00,40.03,40.15,39.81,39.83,106238.0,37.9218,38.0355,37.7134,37.7323,106238.0
2024-04-05 10:00:00,39.8,39.9,39.62,39.86,127347.0,37.7039,37.7987,37.5334,37.7608,127347.0
2024-04-05 10:30:00,39.85,39.92,39.82,39.84,31401.0,37.7513,37.8176,37.7229,37.7418,31401.0
2024-04-05 11:00:00,39.83,39.89,39.77,39.86,72960.0,37.7323,37.7892,37.6755,37.7608,72960.0
2024-04-05 11:30:00,39.87,40.03,39.84,39.97,32112.0,37.7702,37.9218,37.7418,37.865,32112.0
2024-04-05 12:00:00,39.98,40.05,39.96,40.05,80774.0,37.8744,37.9408,37.8555,37.9408,80774.0
2024-04-05 12:30:00,40.04,40.11,39.99,40.11,43447.0,37.9313,37.9976,37.8839,37.9976,43447.0
2024-04-05 13:00:00,40.11,40.11,40.03,40.06,16951.0,37.9976,37.9976,37.9218,37.9502,16951.0
2024-04-05 13:30:00,40.05,40.06,39.92,39.94,23534.0,37.9408,37.9502,37.8176,37.8366,23534.0
2024-04-05 14:00:00,39.93,40.0,39.9,39.9,28887.0,37.8271,37.8934,37.7987,37.7987,28887.0
2024-04-05 14:30:00,39.9,39.98,39.9,39.94,27454.0,37.7987,37.8744,37.7987,37.8366,27454.0
2024-04-05 15:00:00,39.94,39.94,39.83,39.93,118400.0,37.8366,37.8366,37.7323,37.8271,118400.0
2024-04-05 15:30:00,39.93,40.01,39.86,39.94,157283.0,37.8271,37.9029,37.7608,37.8366,157283.0
2024-04-08 09:30:00,40.36,40.54,39.93,40.05,248445.0,38.2344,38.405,37.8271,37.9408,248445.0
2024-04-08 10:00:00,40.04,40.15,39.99,40.15,92957.0,37.9313,38.0355,37.8839,38.0355,92957.0
2024-04-08 10:30:00,40.13,40.27,40.11,40.25,54163.0,38.0165,38.1492,37.9976,38.1302,54163.0
2024-04-08 11:00:00,40.26,40.31,40.18,40.18,88706.0,38.1397,38.1871,38.0639,38.0639,88706.0
2024-04-08 11:30:00,40.18,40.31,40.17,40.22,72773.0,38.0639,38.1871,38.0544,38.1018,72773.0
2024-04-08 12:00:00,40.23,40.25,40.19,40.25,28455.0,38.1113,38.1302,38.0734,38.1302,28455.0
2024-04-08 12:30:00,40.25,40.29,40.23,40.27,47861.0,38.1302,38.1681,38.1113,38.1492,47861.0
2024-04-08 13:00:00,40.27,40.33,40.24,40.31,51080.0,38.1492,38.206,38.1208,38.1871,51080.0
2024-04-08 13:30:00,40.31,40.36,40.27,40.35,66760.0,38.1871,38.2344,38.1492,38.225,66760.0
2024-04-08 14:00:00,40.35,40.37,40.32,40.32,36911.0,38.225,38.2439,38.1965,38.1965,36911.0
2024-04-08 14:30:00,40.33,40.34,40.29,40.33,50203.0,38.206,38.2155,38.1681,38.206,50203.0
2024-04-08 15:00:00,40.33,40.36,40.29,40.36,74850.0,38.206,38.2344,38.1681,38.2344,74850.0
2024-04-08 15:30:00,40.36,40.39,40.11,40.14,242502.0,38.2344,38.2629,37.9976,38.026,242502.0
2024-04-09 09:30:00,40.33,40.46,40.22,40.31,86153.0,38.206,38.3292,38.1018,38.1871,86153.0
2024-04-09 10:00:00,40.33,40.33,40.13,40.14,125979.0,38.206,38.206,38.0165,38.026,125979.0
2024-04-09 10:30:00,40.14,40.14,39.83,39.87,71117.0,38.026,38.026,37.7323,37.7702,71117.0
2024-04-09 11:00:00,39.86,39.86,39.63,39.64,51506.0,37.7608,37.7608,37.5429,37.5524,51506.0
2024-04-09 11:30:00,39.64,39.77,39.63,39.64,95215.0,37.5524,37.6755,37.5429,37.5524,95215.0
2024-04-09 12:00:00,39.64,39.74,39.61,39.73,50783.0,37.5524,37.6471,37.5239,37.6376,50783.0
2024-04-09 12:30:00,39.73,39.74,39.54,39.55,65087.0,37.6376,37.6471,37.4576,37.4671,65087.0
2024-04-09 13:00:00,39.55,39.6,39.54,39.59,39249.0,37.4671,37.5145,37.4576,37.505,39249.0
2024-04-09 13:30:00,39.59,39.6,39.51,39.52,46669.0,37.505,37.5145,37.4292,37.4387,46669.0
2024-04-09 14:00:00,39.52,39.56,39.48,39.52,57862.0,37.4387,37.4766,37.4008,37.4387,57862.0
2024-04-09 14:30:00,39.52,39.55,39.49,39.54,56517.0,37.4387,37.4671,37.4103,37.4576,56517.0
2024-04-09 15:00:00,39.53,39.57,39.45,39.57,63348.0,37.4481,37.486,37.3724,37.486,63348.0
2024-04-09 15:30:00,39.56,39.61,39.48,39.59,222755.0,37.4766,37.5239,37.4008,37.505,222755.0
2024-04-10 09:30:00,39.5,39.71,39.37,39.59,109890.0,37.4197,37.6187,37.2966,37.505,109890.0
2024-04-10 10:00:00,39.6,39.87,39.57,39.81,177713.0,37.5145,37.7702,37.486,37.7134,177713.0
2024-04-10 10:30:00,39.8,39.99,39.76,39.86,112571.0,37.7039,37.8839,37.666,37.7608,112571.0
2024-04-10 11:00:00,39.86,39.86,39.7,39.75,46508.0,37.7608,37.7608,37.6092,37.6566,46508.0
2024-04-10 11:30:00,39.75,39.77,39.62,39.69,39482.0,37.6566,37.6755,37.5334,37.5997,39482.0
2024-04-10 12:00:00,39.69,39.69,39.58,39.59,46129.0,37.5997,37.5997,37.4955,37.505,46129.0
2024-04-10 12:30:00,39.58,39.63,39.55,39.59,42685.0,37.4955,37.5429,37.4671,37.505,42685.0
2024-04-10 13:00:00,39.59,39.7,39.47,39.64,69035.0,37.505,37.6092,37.3913,37.5524,69035.0
2024-04-10 13:30:00,39.64,39.9,39.63,39.86,68271.0,37.5524,37.7987,37.5429,37.7608,68271.0
2024-04-10 14:00:00,39.85,39.91,39.77,39.77,51371.0,37.7513,37.8081,37.6755,37.6755,51371.0
2024-04-10 14:30:00,39.77,39.88,39.65,39.68,107105.0,37.6755,37.7797,37.5618,37.5902,107105.0
2024-04-10 15:00:00,39.69,39.89,39.67,39.84,104178.0,37.5997,37.7892,37.5808,37.7418,104178.0
2024-04-10 15:30:00,39.84,39.98,39.79,39.98,237944.0,37.7418,37.8744,37.6945,37.8744,237944.0
2024-04-11 09:30:00,39.86,39.95,39.53,39.66,94644.0,37.7608,37.846,37.4481,37.5713,94644.0
2024-04-11 10:00:00,39.67,39.69,39.34,39.35,77101.0,37.5808,37.5997,37.2682,37.2776,77101.0
2024-04-11 10:30:00,39.34,39.37,39.18,39.2,72371.0,37.2682,37.2966,37.1166,37.1355,72371.0
2024-04-11 11:00:00,39.2,39.33,39.19,39.26,61289.0,37.1355,37.2587,37.1261,37.1924,61289.0
2024-04-11 11:30:00,39.26,39.38,39.18,39.35,95678.0,37.1924,37.306,37.1166,37.2776,95678.0
2024-04-11 12:00:00,39.34,39.39,39.27,39.3,64607.0,37.2682,37.3155,37.2018,37.2303,64607.0
2024-04-11 12:30:00,39.27,39.37,39.25,39.36,25294.0,37.2018,37.2966,37.1829,37.2871,25294.0
2024-04-11 13:00:00,39.36,39.46,39.32,39.42,48635.0,37.2871,37.3818,37.2492,37.3439,48635.0
2024-04-11 13:30:00,39.42,39.44,39.34,39.38,56583.0,37.3439,37.3629,37.2682,37.306,56583.0
2024-04-11 14:00:00,39.38,39.47,39.37,39.44,70560.0,37.306,37.3913,37.2966,37.3629,70560.0
2024-04-11 14:30:00,39.44,39.45,39.4,39.43,40893.0,37.3629,37.3724,37.325,37.3534,40893.0
2024-04-11 15:00:00,39.42,39.49,39.41,39.47,52018.0,37.3439,37.4103,37.3345,37.3913,52018.0
2024-04-11 15:30:00,39.47,39.51,39.33,39.43,222050.0,37.3913,37.4292,37.2587,37.3534,222050.0
2024-04-12 09:30:00,39.12,39.53,39.12,39.27,247835.0,37.0597,37.4481,37.0597,37.2018,247835.0
2024-04-12 10:00:00,39.27,39.34,39.14,39.22,72089.0,37.2018,37.2682,37.0787,37.1545,72089.0
2024-04-12 10:30:00,39.22,39.25,39.13,39.15,52317.0,37.1545,37.1829,37.0692,37.0882,52317.0
2024-04-12 11:00:00,39.14,39.23,39.03,39.16,60882.0,37.0787,37.1639,36.9745,37.0976,60882.0
2024-04-12 11:30:00,39.17,39.18,39.08,39.17,57141.0,37.1071,37.1166,37.0218,37.1071,57141.0
2024-04-12 12:00:00,39.17,39.17,38.96,38.97,38257.0,37.1071,37.1071,36.9082,36.9176,38257.0
2024-04-12 12:30:00,38.97,38.99,38.83,38.9,61603.0,36.9176,36.9366,36.785,36.8513,61603.0
2024-04-12 13:00:00,38.9,38.93,38.74,38.77,53086.0,36.8513,36.8797,36.6998,36.7282,53086.0
2024-04-12 13:30:00,38.78,38.84,38.76,38.77,84157.0,36.7376,36.7945,36.7187,36.7282,84157.0
2024-04-12 14:00:00,38.77,38.87,38.66,38.67,77816.0,36.7282,36.8229,36.624,36.6334,77816.0
2024-04-12 14:30:00,38.66,38.67,38.48,38.51,80976.0,36.624,36.6334,36.4534,36.4819,80976.0
2024-04-12 15:00:00,38.51,38.59,38.46,38.5,103823.0,36.4819,36.5577,36.4345,36.4724,103823.0
2024-04-12 15:30:00,38.5,38.66,38.48,38.54,209256.0,36.4724,36.624,36.4534,36.5103,209256.0
2024-04-15 09:30:00,38.92,38.97,38.76,38.84,79790.0,36.8703,36.9176,36.7187,36.7945,79790.0
2024-04-15 10:00:00,38.82,38.83,38.55,38.57,43271.0,36.7755,36.785,36.5198,36.5387,43271.0
2024-04-15 10:30:00,38.58,38.74,38.57,38.59,55177.0,36.5482,36.6998,36.5387,36.5577,55177.0
2024-04-15 11:00:00,38.59,38.59,38.44,38.5,39788.0,36.5577,36.5577,36.4156,36.4724,39788.0
2024-04-15 11:30:00,38.51,38.66,38.49,38.65,45322.0,36.4819,36.624,36.4629,36.6145,45322.0
2024-04-15 12:00:00,38.66,38.66,38.41,38.44,59996.0,36.624,36.624,36.3871,36.4156,59996.0
2024-04-15 12:30:00,38.43,38.47,38.34,38.45,73240.0,36.4061,36.444,36.3208,36.425,73240.0
2024-04-15 13:00:00,38.44,38.47,38.29,38.33,54442.0,36.4156,36.444,36.2735,36.3113,54442.0
2024-04-15 13:30:00,38.32,38.42,38.24,38.34,42405.0,36.3019,36.3966,36.2261,36.3208,42405.0
2024-04-15 14:00:00,38.35,38.36,38.19,38.23,38302.0,36.3303,36.3398,36.1787,36.2166,38302.0
2024-04-15 14:30:00,38.23,38.3,38.19,38.27,36397.0,36.2166,36.2829,36.1787,36.2545,36397.0
2024-04-15 15:00:00,38.27,38.27,38.19,38.22,63349.0,36.2545,36.2545,36.1787,36.2071,63349.0
2024-04-15 15:30:00,38.22,38.29,38.19,38.19,183123.0,36.2071,36.2735,36.1787,36.1787,183123.0
2024-04-16 09:30:00,37.91,38.12,37.64,37.67,110773.0,35.9135,36.1124,35.6577,35.6861,110773.0
2024-04-16 10:00:00,37.66,37.88,37.59,37.68,140468.0,35.6766,35.885,35.6103,35.6956,140468.0
2024-04-16 10:30:00,37.68,37.98,37.68,37.97,157856.0,35.6956,35.9798,35.6956,35.9703,157856.0
2024-04-16 11:00:00,37.97,38.09,37.88,37.91,60551.0,35.9703,36.084,35.885,35.9135,60551.0
2024-04-16 11:30:00,37.92,38.0,37.88,37.93,89747.0,35.9229,35.9987,35.885,35.9324,89747.0
2024-04-16 12:00:00,37.93,37.94,37.88,37.91,23902.0,35.9324,35.9419,35.885,35.9135,23902.0
2024-04-16 12:30:00,37.92,37.95,37.89,37.93,30939.0,35.9229,35.9514,35.8945,35.9324,30939.0
2024-04-16 13:00:00,37.94,37.98,37.86,37.93,36562.0,35.9419,35.9798,35.8661,35.9324,36562.0
2024-04-16 13:30:00,37.94,37.98,37.78,37.91,124319.0,35.9419,35.9798,35.7903,35.9135,124319.0
2024-04-16 14:00:00,37.88,38.06,37.78,37.86,60324.0,35.885,36.0556,35.7903,35.8661,60324.0
2024-04-16 14:30:00,37.86,38.03,37.84,38.02,45284.0,35.8661,36.0271,35.8472,36.0177,45284.0
2024-04-16 15:00:00,38.03,38.1,37.98,38.09,97758.0,36.0271,36.0935,35.9798,36.084,97758.0
2024-04-16 15:30:00,38.09,38.1,37.94,38.05,314638.0,36.084,36.0935,35.9419,36.0461,314638.0
2024-04-17 09:30:00,38.27,38.51,38.17,38.43,74509.0,36.2545,36.4819,36.1598,36.4061,74509.0
2024-04-17 10:00:00,38.44,38.44,38.23,38.29,35113.0,36.4156,36.4156,36.2166,36.2735,35113.0
2024-04-17 10:30:00,38.3,38.36,38.22,38.23,25082.0,36.2829,36.3398,36.2071,36.2166,25082.0
2024-04-17 11:00:00,38.24,38.33,38.14,38.17,26126.0,36.2261,36.3113,36.1314,36.1598,26126.0
2024-04-17 11:30:00,38.16,38.31,38.11,38.27,99345.0,36.1503,36.2924,36.1029,36.2545,99345.0
2024-04-17 12:00:00,38.26,38.26,38.06,38.09,107437.0,36.245,36.245,36.0556,36.084,107437.0
2024-04-17 12:30:00,38.08,38.16,38.02,38.16,73965.0,36.0745,36.1503,36.0177,36.1503,73965.0
2024-04-17 13:00:00,38.16,38.33,38.14,38.32,28940.0,36.1503,36.3113,36.1314,36.3019,28940.0
2024-04-17 13:30:00,38.33,38.37,38.27,38.33,27195.0,36.3113,36.3492,36.2545,36.3113,27195.0
2024-04-17 14:00:00,38.34,38.39,38.31,38.34,46219.0,36.3208,36.3682,36.2924,36.3208,46219.0
2024-04-17 14:30:00,38.34,38.48,38.24,38.27,53866.0,36.3208,36.4534,36.2261,36.2545,53866.0
2024-04-17 15:00:00,38.26,38.27,38.1,38.12,71850.0,36.245,36.2545,36.0935,36.1124,71850.0
2024-04-17 15:30:00,38.11,38.27,38.1,38.1,228842.0,36.1029,36.2545,36.0935,36.0935,228842.0
2024-04-18 09:30:00,37.46,37.81,37.42,37.8,421490.0,35.4872,35.8187,35.4493,35.8093,421490.0
2024-04-18 10:00:00,37.81,38.04,37.76,37.92,205090.0,35.8187,36.0366,35.7714,35.9229,205090.0
2024-04-18 10:30:00,37.93,38.05,37.92,37.97,60161.0,35.9324,36.0461,35.9229,35.9703,60161.0
2024-04-18 11:00:00,37.98,38.09,37.96,38.05,55853.0,35.9798,36.084,35.9608,36.0461,55853.0
2024-04-18 11:30:00,38.04,38.09,37.85,37.88,75213.0,36.0366,36.084,35.8566,35.885,75213.0
2024-04-18 12:00:00,37.88,37.95,37.86,37.95,34603.0,35.885,35.9514,35.8661,35.9514,34603.0
2024-04-18 12:30:00,37.95,38.0,37.78,37.8,43302.0,35.9514,35.9987,35.7903,35.8093,43302.0
2024-04-18 13:00:00,37.8,37.83,37.62,37.73,101737.0,35.8093,35.8377,35.6387,35.7429,101737.0
2024-04-18 13:30:00,37.73,37.74,37.54,37.58,95734.0,35.7429,35.7524,35.563,35.6008,95734.0
2024-04-18 14:00:00,37.58,37.58,37.4,37.45,43874.0,35.6008,35.6008,35.4303,35.4777,43874.0
2024-04-18 14:30:00,37.45,37.48,37.3,37.33,147314.0,35.4777,35.5061,35.3356,35.364,147314.0
2024-04-18 15:00:00,37.34,37.4,37.25,37.31,108334.0,35.3735,35.4303,35.2882,35.3451,108334.0
2024-04-18 15:30:00,37.31,37.5,37.27,37.37,341395.0,35.3451,35.5251,35.3072,35.4019,341395.0
2024-04-19 09:30:00,37.74,37.92,37.39,37.83,194197.0,35.7524,35.9229,35.4208,35.8377,194197.0
2024-04-19 10:00:00,37.83,38.02,37.82,38.02,85312.0,35.8377,36.0177,35.8282,36.0177,85312.0
2024-04-19 10:30:00,38.02,38.04,37.85,37.85,42395.0,36.0177,36.0366,35.8566,35.8566,42395.0
2024-04-19 11:00:00,37.85,37.98,37.75,37.76,97076.0,35.8566,35.9798,35.7619,35.7714,97076.0
2024-04-19 11:30:00,37.76,37.87,37.7,37.77,101707.0,35.7714,35.8756,35.7145,35.7808,101707.0
2024-04-19 12:00:00,37.77,37.81,37.56,37.56,38675.0,35.7808,35.8187,35.5819,35.5819,38675.0
2024-04-19 12:30:00,37.56,37.76,37.55,37.76,23544.0,35.5819,35.7714,35.5724,35.7714,23544.0
2024-04-19 13:00:00,37.76,37.82,37.73,37.73,46956.0,35.7714,35.8282,35.7429,35.7429,46956.0
2024-04-19 13:30:00,37.73,37.87,37.72,37.83,37829.0,35.7429,35.8756,35.7335,35.8377,37829.0
2024-04-19 14:00:00,37.82,37.86,37.74,37.77,35761.0,35.8282,35.8661,35.7524,35.7808,35761.0
2024-04-19 14:30:00,37.77,37.79,37.68,37.78,42280.0,35.7808,35.7998,35.6956,35.7903,42280.0
2024-04-19 15:00:00,37.78,37.86,37.76,37.84,59778.0,35.7903,35.8661,35.7714,35.8472,59778.0
2024-04-19 15:30:00,37.84,37.95,37.8,37.9,196343.0,35.8472,35.9514,35.8093,35.904,196343.0
2024-04-22 09:30:00,37.42,37.51,37.16,37.44,100995.0,35.4493,35.5345,35.203,35.4682,100995.0
2024-04-22 10:00:00,37.45,37.73,37.44,37.64,104201.0,35.4777,35.7429,35.4682,35.6577,104201.0
2024-04-22 10:30:00,37.66,37.76,37.61,37.68,74759.0,35.6766,35.7714,35.6293,35.6956,74759.0
2024-04-22 11:00:00,37.67,37.71,37.56,37.61,63795.0,35.6861,35.724,35.5819,35.6293,63795.0
2024-04-22 11:30:00,37.63,37.72,37.58,37.71,56412.0,35.6482,35.7335,35.6008,35.724,56412.0
2024-04-22 12:00:00,37.72,37.8,37.71,37.75,21536.0,35.7335,35.8093,35.724,35.7619,21536.0
2024-04-22 12:30:00,37.76,37.8,37.71,37.8,41029.0,35.7714,35.8093,35.724,35.8093,41029.0
2024-04-22 13:00:00,37.8,37.83,37.75,37.83,21840.0,35.8093,35.8377,35.7619,35.8377,21840.0
2024-04-22 13:30:00,37.82,37.88,37.78,37.88,30178.0,35.8282,35.885,35.7903,35.885,30178.0
2024-04-22 14:00:00,37.89,37.95,37.87,37.95,45382.0,35.8945,35.9514,35.8756,35.9514,45382.0
2024-04-22 14:30:00,37.94,37.96,37.88,37.91,51854.0,35.9419,35.9608,35.885,35.9135,51854.0
2024-04-22 15:00:00,37.91,37.92,37.79,37.82,56006.0,35.9135,35.9229,35.7998,35.8282,56006.0
2024-04-22 15:30:00,37.82,37.83,37.66,37.76,187356.0,35.8282,35.8377,35.6766,35.7714,187356.0
2024-04-23 09:30:00,37.27,37.35,37.1,37.29,173966.0,35.3072,35.383,35.1461,35.3261,173966.0
2024-04-23 10:00:00,37.32,37.5,37.25,37.48,102092.0,35.3545,35.5251,35.2882,35.5061,102092.0
2024-04-23 10:30:00,37.48,37.64,37.47,37.56,48178.0,35.5061,35.6577,35.4966,35.5819,48178.0
2024-04-23 11:00:00,37.55,37.65,37.45,37.59,59060.0,35.5724,35.6672,35.4777,35.6103,59060.0
2024-04-23 11:30:00,37.58,37.59,37.45,37.52,66396.0,35.6008,35.6103,35.4777,35.544,66396.0
2024-04-23 12:00:00,37.52,37.62,37.51,37.6,33004.0,35.544,35.6387,35.5345,35.6198,33004.0
2024-04-23 12:30:00,37.61,37.7,37.59,37.62,76811.0,35.6293,35.7145,35.6103,35.6387,76811.0
2024-04-23 13:00:00,37.64,37.73,37.61,37.72,51516.0,35.6577,35.7429,35.6293,35.7335,51516.0
2024-04-23 13:30:00,37.72,37.74,37.67,37.74,39932.0,35.7335,35.7524,35.6861,35.7524,39932.0
2024-04-23 14:00:00,37.73,37.74,37.67,37.7,34333.0,35.7429,35.7524,35.6861,35.7145,34333.0
2024-04-23 14:30:00,37.69,37.77,37.67,37.74,43482.0,35.7051,35.7808,35.6861,35.7524,43482.0
2024-04-23 15:00:00,37.73,37.8,37.71,37.74,185002.0,35.7429,35.8093,35.724,35.7524,185002.0
2024-04-23 15:30:00,37.75,37.88,37.74,37.86,260517.0,35.7619,35.885,35.7524,35.8661,260517.0
2024-04-24 09:30:00,37.48,37.53,37.21,37.31,209818.0,35.5061,35.5535,35.2503,35.3451,209818.0
2024-04-24 10:00:00,37.32,37.43,37.25,37.37,164497.0,35.3545,35.4587,35.2882,35.4019,164497.0
2024-04-24 10:30:00,37.36,37.43,37.25,37.29,110875.0,35.3924,35.4587,35.2882,35.3261,110875.0
2024-04-24 11:00:00,37.29,37.34,37.16,37.33,160059.0,35.3261,35.3735,35.203,35.364,160059.0
2024-04-24 11:30:00,37.33,37.4,37.29,37.39,132955.0,35.364,35.4303,35.3261,35.4208,132955.0
2024-04-24 12:00:00,37.4,37.46,37.35,37.43,119208.0,35.4303,35.4872,35.383,35.4587,119208.0
2024-04-24 12:30:00,37.43,37.43,37.36,37.42,110390.0,35.4587,35.4587,35.3924,35.4493,110390.0
2024-04-24 13:00:00,37.41,37.42,37.2,37.27,161084.0,35.4398,35.4493,35.2409,35.3072,161084.0
2024-04-24 13:30:00,37.26,37.37,37.25,37.27,77707.0,35.2977,35.4019,35.2882,35.3072,77707.0
2024-04-24 14:00:00,37.27,37.27,37.08,37.18,123868.0,35.3072,35.3072,35.1272,35.2219,123868.0
2024-04-24 14:30:00,37.18,37.24,37.15,37.21,106588.0,35.2219,35.2787,35.1935,35.2503,106588.0
2024-04-24 15:00:00,37.21,37.42,37.21,37.4,110683.0,35.2503,35.4493,35.2503,35.4303,110683.0
2024-04-24 15:30:00,37.4,37.4,37.27,37.33,460470.0,35.4303,35.4303,35.3072,35.364,460470.0
2024-04-25 09:30:00,36.91,37.05,36.78,36.93,181617.0,34.9661,35.0988,34.843,34.9851,181617.0
2024-04-25 10:00:00,36.94,37.19,36.73,37.16,319625.0,34.9945,35.2314,34.7956,35.203,319625.0
2024-04-25 10:30:00,37.16,37.22,37.1,37.14,411372.0,35.203,35.2598,35.1461,35.184,411372.0
2024-04-25 11:00:00,37.13,37.27,37.03,37.22,319634.0,35.1745,35.3072,35.0798,35.2598,319634.0
2024-04-25 11:30:00,37.23,37.34,37.14,37.34,158023.0,35.2693,35.3735,35.184,35.3735,158023.0
2024-04-25 12:00:00,37.32,37.44,37.3,37.43,143200.0,35.3545,35.4682,35.3356,35.4587,143200.0
2024-04-25 12:30:00,37.42,37.43,37.38,37.42,70903.0,35.4493,35.4587,35.4114,35.4493,70903.0
2024-04-25 13:00:00,37.41,37.44,37.39,37.44,84685.0,35.4398,35.4682,35.4208,35.4682,84685.0
2024-04-25 13:30:00,37.43,37.56,37.42,37.54,62421.0,35.4587,35.5819,35.4493,35.563,62421.0
2024-04-25 14:00:00,37.55,37.55,37.42,37.42,81048.0,35.5724,35.5724,35.4493,35.4493,81048.0
2024-04-25 14:30:00,37.42,37.54,37.41,37.54,81874.0,35.4493,35.563,35.4398,35.563,81874.0
2024-04-25 15:00:00,37.55,37.58,37.48,37.53,145994.0,35.5724,35.6008,35.5061,35.5535,145994.0
2024-04-25 15:30:00,37.52,37.54,37.37,37.38,508813.0,35.544,35.563,35.4019,35.4114,508813.0
2024-04-26 09:30:00,35.4,35.59,34.8,35.11,992262.0,33.5357,33.7156,32.9673,33.2609,992262.0
2024-04-26 10:00:00,35.08,35.09,34.81,34.92,685824.0,33.2325,33.242,32.9767,33.0809,685824.0
2024-04-26 10:30:00,34.92,34.95,34.44,34.47,413270.0,33.0809,33.1094,32.6262,32.6546,413270.0
2024-04-26 11:00:00,34.47,34.51,34.01,34.06,594218.0,32.6546,32.6925,32.2189,32.2662,594218.0
2024-04-26 11:30:00,34.07,34.68,34.07,34.6,546408.0,32.2757,32.8536,32.2757,32.7778,546408.0
2024-04-26 12:00:00,34.59,34.98,34.59,34.83,234174.0,32.7683,33.1378,32.7683,32.9957,234174.0
2024-04-26 12:30:00,34.84,34.92,34.71,34.73,134885.0,33.0051,33.0809,32.882,32.9009,134885.0
2024-04-26 13:00:00,34.73,34.92,34.69,34.76,188112.0,32.9009,33.0809,32.863,32.9294,188112.0
2024-04-26 13:30:00,34.76,34.87,34.71,34.74,167891.0,32.9294,33.0336,32.882,32.9104,167891.0
2024-04-26 14:00:00,34.73,34.88,34.65,34.86,135078.0,32.9009,33.043,32.8252,33.0241,135078.0
2024-04-26 14:30:00,34.86,35.01,34.81,34.98,213873.0,33.0241,33.1662,32.9767,33.1378,213873.0
2024-04-26 15:00:00,34.98,34.98,34.69,34.73,147440.0,33.1378,33.1378,32.863,32.9009,147440.0
2024-04-26 15:30:00,34.72,34.77,34.51,34.58,866005.0,32.8915,32.9388,32.6925,32.7588,866005.0
2024-04-29 09:30:00,33.86,34.22,33.74,34.15,354247.0,32.0768,32.4178,31.9631,32.3515,354247.0
2024-04-29 10:00:00,34.16,34.38,34.06,34.23,400089.0,32.361,32.5694,32.2662,32.4273,400089.0
2024-04-29 10:30:00,34.22,34.24,33.95,34.07,247189.0,32.4178,32.4367,32.162,32.2757,247189.0
2024-04-29 11:00:00,34.07,34.17,33.99,34.07,98669.0,32.2757,32.3704,32.1999,32.2757,98669.0
2024-04-29 11:30:00,34.06,34.2,34.0,34.15,211312.0,32.2662,32.3989,32.2094,32.3515,211312.0
2024-04-29 12:00:00,34.15,34.23,34.13,34.2,100794.0,32.3515,32.4273,32.3325,32.3989,100794.0
2024-04-29 12:30:00,34.2,34.25,34.14,34.14,60581.0,32.3989,32.4462,32.342,32.342,60581.0
2024-04-29 13:00:00,34.15,34.2,34.1,34.12,88169.0,32.3515,32.3989,32.3041,32.3231,88169.0
2024-04-29 13:30:00,34.12,34.13,34.07,34.08,61105.0,32.3231,32.3325,32.2757,32.2852,61105.0
2024-04-29 14:00:00,34.08,34.08,33.93,34.04,116083.0,32.2852,32.2852,32.1431,32.2473,116083.0
2024-04-29 14:30:00,34.03,34.03,33.93,33.96,65456.0,32.2378,32.2378,32.1431,32.1715,65456.0
2024-04-29 15:00:00,33.95,34.04,33.8,34.0,150634.0,32.162,32.2473,32.0199,32.2094,150634.0
2024-04-29 15:30:00,34.0,34.11,33.93,34.08,614977.0,32.2094,32.3136,32.1431,32.2852,614977.0
2024-04-30 09:30:00,33.86,33.88,33.55,33.57,117650.0,32.0768,32.0957,31.7831,31.802,117650.0
2024-04-30 10:00:00,33.57,33.73,33.51,33.6,118239.0,31.802,31.9536,31.7452,31.8305,118239.0
2024-04-30 10:30:00,33.61,33.66,33.49,33.55,70310.0,31.8399,31.8873,31.7262,31.7831,70310.0
2024-04-30 11:00:00,33.55,33.63,33.5,33.63,68301.0,31.7831,31.8589,31.7357,31.8589,68301.0
2024-04-30 11:30:00,33.63,33.63,33.48,33.48,90204.0,31.8589,31.8589,31.7168,31.7168,90204.0
2024-04-30 12:00:00,33.48,33.49,33.35,33.39,126964.0,31.7168,31.7262,31.5936,31.6315,126964.0
2024-04-30 12:30:00,33.39,33.45,33.29,33.3,87862.0,31.6315,31.6884,31.5368,31.5463,87862.0
2024-04-30 13:00:00,33.3,33.49,33.3,33.45,60670.0,31.5463,31.7262,31.5463,31.6884,60670.0
2024-04-30 13:30:00,33.45,33.7,33.44,33.69,120100.0,31.6884,31.9252,31.6789,31.9157,120100.0
2024-04-30 14:00:00,33.69,33.73,33.58,33.61,77292.0,31.9157,31.9536,31.8115,31.8399,77292.0
2024-04-30 14:30:00,33.61,33.65,33.41,33.41,66334.0,31.8399,31.8778,31.6505,31.6505,66334.0
2024-04-30 15:00:00,33.41,33.5,33.33,33.36,99186.0,31.6505,31.7357,31.5747,31.6031,99186.0
2024-04-30 15:30:00,33.36,33.37,32.99,32.99,501867.0,31.6031,31.6126,31.2526,31.2526,501867.0
2024-05-01 09:30:00,32.99,33.21,32.86,33.04,105013.0,31.2526,31.461,31.1294,31.2999,105013.0
2024-05-01 10:00:00,33.04,33.31,32.99,33.29,96431.0,31.2999,31.5557,31.2526,31.5368,96431.0
2024-05-01 10:30:00,33.28,33.28,33.07,33.15,186480.0,31.5273,31.5273,31.3284,31.4042,186480.0
2024-05-01 11:00:00,33.16,33.41,33.04,33.39,174287.0,31.4136,31.6505,31.2999,31.6315,174287.0
2024-05-01 11:30:00,33.39,33.39,33.23,33.29,77744.0,31.6315,31.6315,31.4799,31.5368,77744.0
2024-05-01 12:00:00,33.28,33.35,33.15,33.18,61082.0,31.5273,31.5936,31.4042,31.4326,61082.0
2024-05-01 12:30:00,33.19,33.28,33.13,33.24,69500.0,31.442,31.5273,31.3852,31.4894,69500.0
2024-05-01 13:00:00,33.25,33.3,33.15,33.16,49778.0,31.4989,31.5463,31.4042,31.4136,49778.0
2024-05-01 13:30:00,33.15,33.21,33.08,33.15,65426.0,31.4042,31.461,31.3378,31.4042,65426.0
2024-05-01 14:00:00,33.15,33.32,33.13,33.32,159777.0,31.4042,31.5652,31.3852,31.5652,159777.0
2024-05-01 14:30:00,33.33,33.78,33.19,33.62,257779.0,31.5747,32.001,31.442,31.8494,257779.0
2024-05-01 15:00:00,33.63,33.72,33.5,33.55,160263.0,31.8589,31.9441,31.7357,31.7831,160263.0
2024-05-01 15:30:00,33.54,33.54,33.22,33.25,391182.0,31.7736,31.7736,31.4705,31.4989,391182.0
2024-05-02 09:30:00,33.56,33.74,33.47,33.53,113916.0,31.7926,31.9631,31.7073,31.7641,113916.0
2024-05-02 10:00:00,33.54,33.57,33.43,33.52,130362.0,31.7736,31.802,31.6694,31.7547,130362.0
2024-05-02 10:30:00,33.49,33.54,33.43,33.52,72778.0,31.7262,31.7736,31.6694,31.7547,72778.0
2024-05-02 11:00:00,33.52,33.53,33.42,33.43,92296.0,31.7547,31.7641,31.6599,31.6694,92296.0
2024-05-02 11:30:00,33.43,33.43,33.28,33.3,46865.0,31.6694,31.6694,31.5273,31.5463,46865.0
2024-05-02 12:00:00,33.3,33.3,33.23,33.24,33485.0,31.5463,31.5463,31.4799,31.4894,33485.0
2024-05-02 12:30:00,33.23,33.34,33.21,33.32,58291.0,31.4799,31.5841,31.461,31.5652,58291.0
2024-05-02 13:00:00,33.33,33.36,33.27,33.33,52780.0,31.5747,31.6031,31.5178,31.5747,52780.0
2024-05-02 13:30:00,33.33,33.41,33.29,33.41,86656.0,31.5747,31.6505,31.5368,31.6505,86656.0
2024-05-02 14:00:00,33.41,33.51,33.38,33.5,83334.0,31.6505,31.7452,31.622,31.7357,83334.0
2024-05-02 14:30:00,33.5,33.59,33.45,33.55,186824.0,31.7357,31.821,31.6884,31.7831,186824.0
2024-05-02 15:00:00,33.55,33.6,33.49,33.5,104373.0,31.7831,31.8305,31.7262,31.7357,104373.0
2024-05-02 15:30:00,33.5,33.55,33.43,33.51,349036.0,31.7357,31.7831,31.6694,31.7452,349036.0
2024-05-03 09:30:00,33.32,33.49,33.21,33.45,151595.0,31.5652,31.7262,31.461,31.6884,151595.0
2024-05-03 10:00:00,33.46,33.55,33.31,33.48,249650.0,31.6978,31.7831,31.5557,31.7168,249650.0
2024-05-03 10:30:00,33.48,33.54,33.37,33.44,121380.0,31.7168,31.7736,31.6126,31.6789,121380.0
2024-05-03 11:00:00,33.44,33.53,33.43,33.52,100459.0,31.6789,31.7641,31.6694,31.7547,100459.0
2024-05-03 11:30:00,33.52,33.71,33.51,33.67,74199.0,31.7547,31.9347,31.7452,31.8968,74199.0
2024-05-03 12:00:00,33.67,33.68,33.53,33.61,36736.0,31.8968,31.9062,31.7641,31.8399,36736.0
2024-05-03 12:30:00,33.6,33.7,33.59,33.66,46219.0,31.8305,31.9252,31.821,31.8873,46219.0
2024-05-03 13:00:00,33.66,33.7,33.63,33.67,30543.0,31.8873,31.9252,31.8589,31.8968,30543.0
2024-05-03 13:30:00,33.66,33.73,33.64,33.73,39279.0,31.8873,31.9536,31.8683,31.9536,39279.0
2024-05-03 14:00:00,33.73,33.75,33.68,33.7,108379.0,31.9536,31.9726,31.9062,31.9252,108379.0
2024-05-03 14:30:00,33.71,33.76,33.69,33.72,88624.0,31.9347,31.982,31.9157,31.9441,88624.0
2024-05-03 15:00:00,33.71,33.72,33.63,33.7,65410.0,31.9347,31.9441,31.8589,31.9252,65410.0
2024-05-03 15:30:00,33.7,33.8,33.64,33.8,290335.0,31.9252,32.0199,31.8683,32.0199,290335.0
2024-05-06 09:30:00,34.02,34.36,34.01,34.28,128602.0,32.2283,32.5504,32.2189,32.4746,128602.0
2024-05-06 10:00:00,34.28,34.39,34.22,34.33,101028.0,32.4746,32.5788,32.4178,32.522,101028.0
2024-05-06 10:30:00,34.32,34.4,34.3,34.31,125101.0,32.5125,32.5883,32.4936,32.5031,125101.0
2024-05-06 11:00:00,34.32,34.41,34.27,34.27,107730.0,32.5125,32.5978,32.4652,32.4652,107730.0
2024-05-06 11:30:00,34.28,34.33,34.24,34.3,129280.0,32.4746,32.522,32.4367,32.4936,129280.0
2024-05-06 12:00:00,34.28,34.33,34.26,34.32,57870.0,32.4746,32.522,32.4557,32.5125,57870.0
2024-05-06 12:30:00,34.32,34.32,34.12,34.17,113848.0,32.5125,32.5125,32.3231,32.3704,113848.0
2024-05-06 13:00:00,34.17,34.22,34.1,34.13,42063.0,32.3704,32.4178,32.3041,32.3325,42063.0
2024-05-06 13:30:00,34.12,34.27,34.09,34.23,84997.0,32.3231,32.4652,32.2946,32.4273,84997.0
2024-05-06 14:00:00,34.21,34.28,34.2,34.23,72899.0,32.4083,32.4746,32.3989,32.4273,72899.0
2024-05-06 14:30:00,34.23,34.24,34.14,34.18,43770.0,32.4273,32.4367,32.342,32.3799,43770.0
2024-05-06 15:00:00,34.17,34.18,34.09,34.11,51176.0,32.3704,32.3799,32.2946,32.3136,51176.0
2024-05-06 15:30:00,34.1,34.11,34.03,34.08,213757.0,32.3041,32.3136,32.2378,32.2852,213757.0
2024-05-07 09:30:00,34.23,34.31,34.12,34.2,71898.0,32.4273,32.5031,32.3231,32.3989,71898.0
2024-05-07 10:00:00,34.18,34.19,34.1,34.15,103079.0,32.3799,32.3894,32.3041,32.3515,103079.0
2024-05-07 10:30:00,34.15,34.26,34.09,34.2,113884.0,32.3515,32.4557,32.2946,32.3989,113884.0
2024-05-07 11:00:00,34.2,34.28,34.19,34.23,38866.0,32.3989,32.4746,32.3894,32.4273,38866.0
2024-05-07 11:30:00,34.23,34.26,34.19,34.25,24873.0,32.4273,32.4557,32.3894,32.4462,24873.0
2024-05-07 12:00:00,34.24,34.34,34.24,34.3,27239.0,32.4367,32.5315,32.4367,32.4936,27239.0
2024-05-07 12:30:00,34.3,34.32,34.26,34.3,27910.0,32.4936,32.5125,32.4557,32.4936,27910.0
2024-05-07 13:00:00,34.3,34.42,34.28,34.4,53286.0,32.4936,32.6073,32.4746,32.5883,53286.0
2024-05-07 13:30:00,34.4,34.4,34.26,34.28,64825.0,32.5883,32.5883,32.4557,32.4746,64825.0
2024-05-07 14:00:00,34.28,34.31,34.24,34.27,28985.0,32.4746,32.5031,32.4367,32.4652,28985.0
2024-05-07 14:30:00,34.27,34.3,34.18,34.21,49533.0,32.4652,32.4936,32.3799,32.4083,49533.0
2024-05-07 15:00:00,34.22,34.24,34.16,34.18,61064.0,32.4178,32.4367,32.361,32.3799,61064.0
2024-05-07 15:30:00,34.18,34.24,34.1,34.12,144936.0,32.3799,32.4367,32.3041,32.3231,144936.0
2024-05-08 09:30:00,33.69,33.94,33.67,33.91,124900.0,31.9157,32.1525,31.8968,32.1241,124900.0
2024-05-08 10:00:00,33.91,33.95,33.84,33.84,91862.0,32.1241,32.162,32.0578,32.0578,91862.0
2024-05-08 10:30:00,33.83,33.92,33.82,33.89,58034.0,32.0483,32.1336,32.0389,32.1052,58034.0
2024-05-08 11:00:00,33.89,33.93,33.78,33.79,153447.0,32.1052,32.1431,32.001,32.0104,153447.0
2024-05-08 11:30:00,33.78,33.82,33.73,33.78,196989.0,32.001,32.0389,31.9536,32.001,196989.0
2024-05-08 12:00:00,33.78,33.78,33.69,33.7,30411.0,32.001,32.001,31.9157,31.9252,30411.0
2024-05-08 12:30:00,33.7,33.74,33.69,33.7,35724.0,31.9252,31.9631,31.9157,31.9252,35724.0
2024-05-08 13:00:00,33.7,33.72,33.61,33.64,54392.0,31.9252,31.9441,31.8399,31.8683,54392.0
2024-05-08 13:30:00,33.64,33.75,33.62,33.72,102478.0,31.8683,31.9726,31.8494,31.9441,102478.0
2024-05-08 14:00:00,33.72,33.75,33.65,33.67,58509.0,31.9441,31.9726,31.8778,31.8968,58509.0
2024-05-08 14:30:00,33.67,33.73,33.66,33.69,50837.0,31.8968,31.9536,31.8873,31.9157,50837.0
2024-05-08 15:00:00,33.68,33.75,33.67,33.71,53879.0,31.9062,31.9726,31.8968,31.9347,53879.0
2024-05-08 15:30:00,33.72,33.73,33.61,33.63,252684.0,31.9441,31.9536,31.8399,31.8589,252684.0
2024-05-09 09:30:00,34.29,34.31,34.12,34.24,144005.0,32.4841,32.5031,32.3231,32.4367,144005.0
2024-05-09 10:00:00,34.23,34.46,34.18,34.44,54226.0,32.4273,32.6452,32.3799,32.6262,54226.0
2024-05-09 10:30:00,34.44,34.44,34.34,34.41,51874.0,32.6262,32.6262,32.5315,32.5978,51874.0
2024-05-09 11:00:00,34.41,34.5,34.38,34.5,76199.0,32.5978,32.6831,32.5694,32.6831,76199.0
2024-05-09 11:30:00,34.5,34.55,34.42,34.51,80143.0,32.6831,32.7304,32.6073,32.6925,80143.0
2024-05-09 12:00:00,34.52,34.6,34.51,34.6,31125.0,32.702,32.7778,32.6925,32.7778,31125.0
2024-05-09 12:30:00,34.6,34.68,34.6,34.61,40800.0,32.7778,32.8536,32.7778,32.7873,40800.0
2024-05-09 13:00:00,34.6,34.6,34.48,34.52,27396.0,32.7778,32.7778,32.6641,32.702,27396.0
2024-05-09 13:30:00,34.52,34.56,34.47,34.52,24428.0,32.702,32.7399,32.6546,32.702,24428.0
2024-05-09 14:00:00,34.52,34.55,34.49,34.55,28662.0,32.702,32.7304,32.6736,32.7304,28662.0
2024-05-09 14:30:00,34.54,34.56,34.49,34.55,46936.0,32.7209,32.7399,32.6736,32.7304,46936.0
2024-05-09 15:00:00,34.54,34.61,34.52,34.55,61570.0,32.7209,32.7873,32.702,32.7304,61570.0
2024-05-09 15:30:00,34.55,34.64,34.55,34.59,217118.0,32.7304,32.8157,32.7304,32.7683,217118.0
2024-05-10 09:30:00,34.77,34.88,34.64,34.65,86118.0,32.9388,33.043,32.8157,32.8252,86118.0
2024-05-10 10:00:00,34.63,34.63,34.41,34.48,51118.0,32.8062,32.8062,32.5978,32.6641,51118.0
2024-05-10 10:30:00,34.48,34.55,34.46,34.47,34559.0,32.6641,32.7304,32.6452,32.6546,34559.0
2024-05-10 11:00:00,34.47,34.52,34.39,34.4,54679.0,32.6546,32.702,32.5788,32.5883,54679.0
2024-05-10 11:30:00,34.41,34.48,34.36,34.37,39462.0,32.5978,32.6641,32.5504,32.5599,39462.0
2024-05-10 12:00:00,34.36,34.39,34.3,34.36,14960.0,32.5504,32.5788,32.4936,32.5504,14960.0
2024-05-10 12:30:00,34.36,34.38,34.3,34.31,27414.0,32.5504,32.5694,32.4936,32.5031,27414.0
2024-05-10 13:00:00,34.31,34.34,34.26,34.3,13995.0,32.5031,32.5315,32.4557,32.4936,13995.0
2024-05-10 13:30:00,34.3,34.32,34.27,34.28,23203.0,32.4936,32.5125,32.4652,32.4746,23203.0
2024-05-10 14:00:00,34.28,34.3,34.24,34.29,12189.0,32.4746,32.4936,32.4367,32.4841,12189.0
2024-05-10 14:30:00,34.28,34.3,34.24,34.26,14074.0,32.4746,32.4936,32.4367,32.4557,14074.0
2024-05-10 15:00:00,34.26,34.3,34.18,34.2,79884.0,32.4557,32.4936,32.3799,32.3989,79884.0
2024-05-10 15:30:00,34.2,34.2,34.08,34.11,461309.0,32.3989,32.3989,32.2852,32.3136,461309.0
2024-05-13 09:30:00,34.39,34.57,34.33,34.56,56085.0,32.5788,32.7494,32.522,32.7399,56085.0
2024-05-13 10:00:00,34.56,34.67,34.54,34.64,82063.0,32.7399,32.8441,32.7209,32.8157,82063.0
2024-05-13 10:30:00,34.63,34.74,34.61,34.62,69836.0,32.8062,32.9104,32.7873,32.7967,69836.0
2024-05-13 11:00:00,34.62,34.71,34.56,34.63,98687.0,32.7967,32.882,32.7399,32.8062,98687.0
2024-05-13 11:30:00,34.63,34.76,34.61,34.76,67632.0,32.8062,32.9294,32.7873,32.9294,67632.0
2024-05-13 12:00:00,34.76,34.78,34.65,34.66,27552.0,32.9294,32.9483,32.8252,32.8346,27552.0
2024-05-13 12:30:00,34.65,34.66,34.59,34.6,33547.0,32.8252,32.8346,32.7683,32.7778,33547.0
2024-05-13 13:00:00,34.6,34.62,34.58,34.59,18761.0,32.7778,32.7967,32.7588,32.7683,18761.0
2024-05-13 13:30:00,34.59,34.6,34.53,34.55,15611.0,32.7683,32.7778,32.7115,32.7304,15611.0
2024-05-13 14:00:00,34.55,34.58,34.53,34.57,24311.0,32.7304,32.7588,32.7115,32.7494,24311.0
2024-05-13 14:30:00,34.57,34.6,34.55,34.58,38011.0,32.7494,32.7778,32.7304,32.7588,38011.0
2024-05-13 15:00:00,34.58,34.73,34.56,34.69,67122.0,32.7588,32.9009,32.7399,32.863,67122.0
2024-05-13 15:30:00,34.69,34.77,34.65,34.72,290470.0,32.863,32.9388,32.8252,32.8915,290470.0
2024-05-14 09:30:00,35.1,35.15,34.9,35.09,113063.0,33.2515,33.2988,33.062,33.242,113063.0
2024-05-14 10:00:00,35.09,35.1,34.91,34.93,85129.0,33.242,33.2515,33.0715,33.0904,85129.0
2024-05-14 10:30:00,34.93,35.01,34.87,34.99,87367.0,33.0904,33.1662,33.0336,33.1472,87367.0
2024-05-14 11:00:00,34.98,35.05,34.94,34.97,80869.0,33.1378,33.2041,33.0999,33.1283,80869.0
2024-05-14 11:30:00,34.95,35.04,34.94,34.97,54885.0,33.1094,33.1946,33.0999,33.1283,54885.0
2024-05-14 12:00:00,34.96,34.97,34.84,34.88,64024.0,33.1188,33.1283,33.0051,33.043,64024.0
2024-05-14 12:30:00,34.89,34.95,34.88,34.93,35816.0,33.0525,33.1094,33.043,33.0904,35816.0
2024-05-14 13:00:00,34.93,34.94,34.9,34.91,39083.0,33.0904,33.0999,33.062,33.0715,39083.0
2024-05-14 13:30:00,34.92,34.96,34.9,34.92,40374.0,33.0809,33.1188,33.062,33.0809,40374.0
2024-05-14 14:00:00,34.92,35.0,34.92,34.98,36003.0,33.0809,33.1567,33.0809,33.1378,36003.0
2024-05-14 14:30:00,34.99,35.05,34.98,35.03,34256.0,33.1472,33.2041,33.1378,33.1851,34256.0
2024-05-14 15:00:00,35.02,35.08,35.02,35.06,54266.0,33.1757,33.2325,33.1757,33.2136,54266.0
2024-05-14 15:30:00,35.06,35.24,35.04,35.12,229388.0,33.2136,33.3841,33.1946,33.2704,229388.0
2024-05-15 09:30:00,35.3,35.3,34.81,34.85,129479.0,33.4409,33.4409,32.9767,33.0146,129479.0
2024-05-15 10:00:00,34.85,34.92,34.7,34.85,107633.0,33.0146,33.0809,32.8725,33.0146,107633.0
2024-05-15 10:30:00,34.85,35.02,34.83,34.95,59553.0,33.0146,33.1757,32.9957,33.1094,59553.0
2024-05-15 11:00:00,34.96,35.11,34.93,35.06,63790.0,33.1188,33.2609,33.0904,33.2136,63790.0
2024-05-15 11:30:00,35.06,35.1,35.03,35.09,30955.0,33.2136,33.2515,33.1851,33.242,30955.0
2024-05-15 12:00:00,35.09,35.1,35.06,35.06,18988.0,33.242,33.2515,33.2136,33.2136,18988.0
2024-05-15 12:30:00,35.07,35.11,35.05,35.11,52602.0,33.223,33.2609,33.2041,33.2609,52602.0
2024-05-15 13:00:00,35.11,35.2,35.08,35.18,32881.0,33.2609,33.3462,33.2325,33.3272,32881.0
2024-05-15 13:30:00,35.18,35.18,35.07,35.12,30864.0,33.3272,33.3272,33.223,33.2704,30864.0
2024-05-15 14:00:00,35.12,35.15,35.04,35.15,58466.0,33.2704,33.2988,33.1946,33.2988,58466.0
2024-05-15 14:30:00,35.15,35.2,35.14,35.2,55001.0,33.2988,33.3462,33.2893,33.3462,55001.0
2024-05-15 15:00:00,35.2,35.25,35.18,35.23,47565.0,33.3462,33.3936,33.3272,33.3746,47565.0
2024-05-15 15:30:00,35.23,35.38,35.2,35.34,378003.0,33.3746,33.5167,33.3462,33.4788,378003.0
2024-05-16 09:30:00,35.02,35.25,34.95,34.96,95506.0,33.1757,33.3936,33.1094,33.1188,95506.0
2024-05-16 10:00:00,34.95,35.06,34.95,34.99,82072.0,33.1094,33.2136,33.1094,33.1472,82072.0
2024-05-16 10:30:00,34.99,35.04,34.95,35.01,80740.0,33.1472,33.1946,33.1094,33.1662,80740.0
2024-05-16 11:00:00,35.01,35.04,34.92,34.93,69426.0,33.1662,33.1946,33.0809,33.0904,69426.0
2024-05-16 11:30:00,34.92,34.96,34.87,34.89,63973.0,33.0809,33.1188,33.0336,33.0525,63973.0
2024-05-16 12:00:00,34.89,34.91,34.81,34.82,156500.0,33.0525,33.0715,32.9767,32.9862,156500.0
2024-05-16 12:30:00,34.82,34.91,34.81,34.88,70599.0,32.9862,33.0715,32.9767,33.043,70599.0
2024-05-16 13:00:00,34.87,34.91,34.84,34.9,48862.0,33.0336,33.0715,33.0051,33.062,48862.0
2024-05-16 13:30:00,34.9,34.94,34.86,34.88,21630.0,33.062,33.0999,33.0241,33.043,21630.0
2024-05-16 14:00:00,34.88,35.0,34.87,34.98,245995.0,33.043,33.1567,33.0336,33.1378,245995.0
2024-05-16 14:30:00,34.99,35.02,34.97,35.02,50774.0,33.1472,33.1757,33.1283,33.1757,50774.0
2024-05-16 15:00:00,35.02,35.07,35.02,35.04,31769.0,33.1757,33.223,33.1757,33.1946,31769.0
2024-05-16 15:30:00,35.04,35.14,35.03,35.13,222529.0,33.1946,33.2893,33.1851,33.2799,222529.0
2024-05-17 09:30:00,35.02,35.15,34.99,35.08,54099.0,33.1757,33.2988,33.1472,33.2325,54099.0
2024-05-17 10:00:00,35.07,35.15,35.07,35.12,19568.0,33.223,33.2988,33.223,33.2704,19568.0
2024-05-17 10:30:00,35.11,35.18,35.05,35.12,51642.0,33.2609,33.3272,33.2041,33.2704,51642.0
2024-05-17 11:00:00,35.12,35.17,35.04,35.05,52799.0,33.2704,33.3178,33.1946,33.2041,52799.0
2024-05-17 11:30:00,35.05,35.05,34.9,34.94,19977.0,33.2041,33.2041,33.062,33.0999,19977.0
2024-05-17 12:00:00,34.92,35.0,34.91,34.98,17425.0,33.0809,33.1567,33.0715,33.1378,17425.0
2024-05-17 12:30:00,34.98,35.01,34.95,35.0,16323.0,33.1378,33.1662,33.1094,33.1567,16323.0
2024-05-17 13:00:00,35.0,35.05,35.0,35.04,15575.0,33.1567,33.2041,33.1567,33.1946,15575.0
2024-05-17 13:30:00,35.05,35.11,35.05,35.1,9847.0,33.2041,33.2609,33.2041,33.2515,9847.0
2024-05-17 14:00:00,35.1,35.12,35.02,35.12,28385.0,33.2515,33.2704,33.1757,33.2704,28385.0
2024-05-17 14:30:00,35.12,35.17,35.09,35.09,37833.0,33.2704,33.3178,33.242,33.242,37833.0
2024-05-17 15:00:00,35.09,35.18,35.08,35.15,52669.0,33.242,33.3272,33.2325,33.2988,52669.0
2024-05-17 15:30:00,35.14,35.17,35.06,35.09,171486.0,33.2893,33.3178,33.2136,33.242,171486.0
2024-05-20 09:30:00,34.3,34.32,34.15,34.28,58507.0,33.2453,33.2647,33.0999,33.2259,58507.0
2024-05-20 10:00:00,34.28,34.39,34.27,34.34,38902.0,33.2259,33.3325,33.2162,33.2841,38902.0
2024-05-20 10:30:00,34.35,34.4,34.32,34.36,19064.0,33.2938,33.3422,33.2647,33.3035,19064.0
2024-05-20 11:00:00,34.36,34.39,34.33,34.35,17058.0,33.3035,33.3325,33.2744,33.2938,17058.0
2024-05-20 11:30:00,34.35,34.41,34.31,34.4,46832.0,33.2938,33.3519,33.255,33.3422,46832.0
2024-05-20 12:00:00,34.41,34.43,34.34,34.39,13716.0,33.3519,33.3713,33.2841,33.3325,13716.0
2024-05-20 12:30:00,34.38,34.5,34.35,34.47,59663.0,33.3229,33.4392,33.2938,33.4101,59663.0
2024-05-20 13:00:00,34.48,34.64,34.46,34.58,97546.0,33.4198,33.5749,33.4004,33.5167,97546.0
2024-05-20 13:30:00,34.57,34.65,34.55,34.58,45620.0,33.507,33.5846,33.4876,33.5167,45620.0
2024-05-20 14:00:00,34.58,34.71,34.45,34.69,120513.0,33.5167,33.6427,33.3907,33.6233,120513.0
2024-05-20 14:30:00,34.69,34.75,34.66,34.72,76870.0,33.6233,33.6815,33.5942,33.6524,76870.0
2024-05-20 15:00:00,34.72,34.79,34.69,34.77,107657.0,33.6524,33.7202,33.6233,33.7009,107657.0
2024-05-20 15:30:00,34.77,34.77,34.57,34.58,306063.0,33.7009,33.7009,33.507,33.5167,306063.0
2024-05-21 09:30:00,34.52,34.73,34.51,34.6,42785.0,33.4586,33.6621,33.4489,33.5361,42785.0
2024-05-21 10:00:00,34.61,34.65,34.52,34.59,57145.0,33.5458,33.5846,33.4586,33.5264,57145.0
2024-05-21 10:30:00,34.59,34.74,34.58,34.73,63159.0,33.5264,33.6718,33.5167,33.6621,63159.0
2024-05-21 11:00:00,34.73,34.76,34.67,34.68,58812.0,33.6621,33.6912,33.6039,33.6136,58812.0
2024-05-21 11:30:00,34.69,34.7,34.5,34.5,28472.0,33.6233,33.633,33.4392,33.4392,28472.0
2024-05-21 12:00:00,34.49,34.5,34.45,34.46,17080.0,33.4295,33.4392,33.3907,33.4004,17080.0
2024-05-21 12:30:00,34.46,34.51,34.45,34.51,11009.0,33.4004,33.4489,33.3907,33.4489,11009.0
2024-05-21 13:00:00,34.5,34.54,34.48,34.52,20203.0,33.4392,33.4779,33.4198,33.4586,20203.0
2024-05-21 13:30:00,34.51,34.51,34.45,34.45,25419.0,33.4489,33.4489,33.3907,33.3907,25419.0
2024-05-21 14:00:00,34.45,34.47,34.4,34.43,30315.0,33.3907,33.4101,33.3422,33.3713,30315.0
2024-05-21 14:30:00,34.42,34.45,34.41,34.43,27537.0,33.3616,33.3907,33.3519,33.3713,27537.0
2024-05-21 15:00:00,34.43,34.49,34.39,34.49,82880.0,33.3713,33.4295,33.3325,33.4295,82880.0
2024-05-21 15:30:00,34.49,34.51,34.39,34.44,133037.0,33.4295,33.4489,33.3325,33.381,133037.0
2024-05-22 09:30:00,34.29,34.32,34.11,34.16,63612.0,33.2356,33.2647,33.0612,33.1096,63612.0
2024-05-22 10:00:00,34.16,34.16,33.88,33.92,91488.0,33.1096,33.1096,32.8382,32.877,91488.0
2024-05-22 10:30:00,33.92,34.02,33.91,34.0,76652.0,32.877,32.9739,32.8673,32.9545,76652.0
2024-05-22 11:00:00,34.01,34.02,33.93,33.96,208449.0,32.9642,32.9739,32.8867,32.9158,208449.0
2024-05-22 11:30:00,33.96,33.98,33.88,33.91,49490.0,32.9158,32.9352,32.8382,32.8673,49490.0
2024-05-22 12:00:00,33.91,34.0,33.9,33.99,58250.0,32.8673,32.9545,32.8576,32.9448,58250.0
2024-05-22 12:30:00,34.0,34.06,33.98,34.02,61963.0,32.9545,33.0127,32.9352,32.9739,61963.0
2024-05-22 13:00:00,34.03,34.06,33.9,33.91,40101.0,32.9836,33.0127,32.8576,32.8673,40101.0
2024-05-22 13:30:00,33.9,33.96,33.83,33.87,90932.0,32.8576,32.9158,32.7898,32.8285,90932.0
2024-05-22 14:00:00,33.87,33.87,33.63,33.63,62885.0,32.8285,32.8285,32.5959,32.5959,62885.0
2024-05-22 14:30:00,33.62,33.66,33.51,33.57,66747.0,32.5862,32.625,32.4796,32.5378,66747.0
2024-05-22 15:00:00,33.57,33.65,33.56,33.64,76270.0,32.5378,32.6153,32.5281,32.6056,76270.0
2024-05-22 15:30:00,33.64,33.73,33.59,33.62,481409.0,32.6056,32.6928,32.5571,32.5862,481409.0
2024-05-23 09:30:00,34.14,34.19,33.69,33.86,166817.0,33.0902,33.1387,32.6541,32.8188,166817.0
2024-05-23 10:00:00,33.86,33.88,33.77,33.84,105012.0,32.8188,32.8382,32.7316,32.7995,105012.0
2024-05-23 10:30:00,33.85,33.86,33.61,33.63,173477.0,32.8092,32.8188,32.5765,32.5959,173477.0
2024-05-23 11:00:00,33.63,33.75,33.62,33.7,130173.0,32.5959,32.7122,32.5862,32.6638,130173.0
2024-05-23 11:30:00,33.7,33.76,33.66,33.69,197133.0,32.6638,32.7219,32.625,32.6541,197133.0
2024-05-23 12:00:00,33.69,33.72,33.65,33.71,38971.0,32.6541,32.6832,32.6153,32.6735,38971.0
2024-05-23 12:30:00,33.7,33.72,33.59,33.61,82834.0,32.6638,32.6832,32.5571,32.5765,82834.0
2024-05-23 13:00:00,33.6,33.61,33.47,33.56,119154.0,32.5668,32.5765,32.4408,32.5281,119154.0
2024-05-23 13:30:00,33.56,33.57,33.47,33.52,44009.0,32.5281,32.5378,32.4408,32.4893,44009.0
2024-05-23 14:00:00,33.51,33.51,33.36,33.43,62711.0,32.4796,32.4796,32.3342,32.4021,62711.0
2024-05-23 14:30:00,33.43,33.46,33.39,33.43,59116.0,32.4021,32.4311,32.3633,32.4021,59116.0
2024-05-23 15:00:00,33.43,33.47,33.41,33.47,79509.0,32.4021,32.4408,32.3827,32.4408,79509.0
2024-05-23 15:30:00,33.47,33.51,33.42,33.44,424719.0,32.4408,32.4796,32.3924,32.4118,424719.0
2024-05-24 09:30:00,33.89,34.1,33.81,33.81,139018.0,32.8479,33.0515,32.7704,32.7704,139018.0
2024-05-24 10:00:00,33.82,33.94,33.78,33.78,148306.0,32.7801,32.8964,32.7413,32.7413,148306.0
2024-05-24 10:30:00,33.79,33.82,33.67,33.68,92647.0,32.751,32.7801,32.6347,32.6444,92647.0
2024-05-24 11:00:00,33.68,33.82,33.67,33.78,73870.0,32.6444,32.7801,32.6347,32.7413,73870.0
2024-05-24 11:30:00,33.79,33.8,33.69,33.72,58095.0,32.751,32.7607,32.6541,32.6832,58095.0
2024-05-24 12:00:00,33.71,33.74,33.63,33.72,76584.0,32.6735,32.7025,32.5959,32.6832,76584.0
2024-05-24 12:30:00,33.72,33.72,33.62,33.63,20473.0,32.6832,32.6832,32.5862,32.5959,20473.0
2024-05-24 13:00:00,33.62,33.67,33.61,33.65,7391.0,32.5862,32.6347,32.5765,32.6153,7391.0
2024-05-24 13:30:00,33.64,33.65,33.54,33.57,30816.0,32.6056,32.6153,32.5087,32.5378,30816.0
2024-05-24 14:00:00,33.56,33.62,33.46,33.47,122363.0,32.5281,32.5862,32.4311,32.4408,122363.0
2024-05-24 14:30:00,33.47,33.6,33.46,33.55,35958.0,32.4408,32.5668,32.4311,32.5184,35958.0
2024-05-24 15:00:00,33.53,33.54,33.46,33.47,45551.0,32.499,32.5087,32.4311,32.4408,45551.0
2024-05-24 15:30:00,33.46,33.61,33.45,33.6,154642.0,32.4311,32.5765,32.4215,32.5668,154642.0
2024-05-28 09:30:00,34.25,34.38,34.16,34.2,131600.0,33.1969,33.3229,33.1096,33.1484,131600.0
2024-05-28 10:00:00,34.2,34.24,34.11,34.23,64594.0,33.1484,33.1872,33.0612,33.1775,64594.0
2024-05-28 10:30:00,34.21,34.26,34.18,34.19,34490.0,33.1581,33.2065,33.129,33.1387,34490.0
2024-05-28 11:00:00,34.19,34.29,34.17,34.24,25794.0,33.1387,33.2356,33.1193,33.1872,25794.0
2024-05-28 11:30:00,34.25,34.41,34.22,34.4,44205.0,33.1969,33.3519,33.1678,33.3422,44205.0
2024-05-28 12:00:00,34.4,34.47,34.32,34.38,75193.0,33.3422,33.4101,33.2647,33.3229,75193.0
2024-05-28 12:30:00,34.38,34.41,34.33,34.33,19133.0,33.3229,33.3519,33.2744,33.2744,19133.0
2024-05-28 13:00:00,34.33,34.39,34.28,34.32,17382.0,33.2744,33.3325,33.2259,33.2647,17382.0
2024-05-28 13:30:00,34.29,34.29,34.17,34.22,20010.0,33.2356,33.2356,33.1193,33.1678,20010.0
2024-05-28 14:00:00,34.21,34.26,34.13,34.16,25370.0,33.1581,33.2065,33.0805,33.1096,25370.0
2024-05-28 14:30:00,34.16,34.19,34.12,34.19,30468.0,33.1096,33.1387,33.0709,33.1387,30468.0
2024-05-28 15:00:00,34.19,34.28,34.18,34.25,56299.0,33.1387,33.2259,33.129,33.1969,56299.0
2024-05-28 15:30:00,34.26,34.34,34.25,34.31,166935.0,33.2065,33.2841,33.1969,33.255,166935.0
2024-05-29 09:30:00,33.87,33.91,33.67,33.71,84287.0,32.8285,32.8673,32.6347,32.6735,84287.0
2024-05-29 10:00:00,33.7,33.77,33.6,33.71,117842.0,32.6638,32.7316,32.5668,32.6735,117842.0
2024-05-29 10:30:00,33.72,33.73,33.63,33.7,73525.0,32.6832,32.6928,32.5959,32.6638,73525.0
2024-05-29 11:00:00,33.69,33.71,33.6,33.62,140041.0,32.6541,32.6735,32.5668,32.5862,140041.0
2024-05-29 11:30:00,33.6,33.61,33.42,33.43,90231.0,32.5668,32.5765,32.3924,32.4021,90231.0
2024-05-29 12:00:00,33.42,33.55,33.38,33.55,64890.0,32.3924,32.5184,32.3536,32.5184,64890.0
2024-05-29 12:30:00,33.55,33.56,33.49,33.53,40005.0,32.5184,32.5281,32.4602,32.499,40005.0
2024-05-29 13:00:00,33.54,33.54,33.43,33.47,31863.0,32.5087,32.5087,32.4021,32.4408,31863.0
2024-05-29 13:30:00,33.47,33.47,33.38,33.41,47382.0,32.4408,32.4408,32.3536,32.3827,47382.0
2024-05-29 14:00:00,33.41,33.45,33.36,33.36,91783.0,32.3827,32.4215,32.3342,32.3342,91783.0
2024-05-29 14:30:00,33.35,33.38,33.03,33.04,295247.0,32.3245,32.3536,32.0144,32.0241,295247.0
2024-05-29 15:00:00,33.04,33.08,32.7,32.95,548639.0,32.0241,32.0628,31.6945,31.9368,548639.0
2024-05-29 15:30:00,32.95,33.12,32.9,32.9,952306.0,31.9368,32.1016,31.8884,31.8884,952306.0
2024-05-30 09:30:00,32.9,33.11,32.86,33.02,156682.0,31.8884,32.0919,31.8496,32.0047,156682.0
2024-05-30 10:00:00,33.03,33.12,32.92,32.93,315466.0,32.0144,32.1016,31.9077,31.9174,315466.0
2024-05-30 10:30:00,32.93,32.98,32.81,32.9,188492.0,31.9174,31.9659,31.8011,31.8884,188492.0
2024-05-30 11:00:00,32.89,32.91,32.8,32.86,183801.0,31.8787,31.8981,31.7914,31.8496,183801.0
2024-05-30 11:30:00,32.85,32.85,32.64,32.68,204737.0,31.8399,31.8399,31.6364,31.6751,204737.0
2024-05-30 12:00:00,32.68,32.75,32.61,32.62,124702.0,31.6751,31.743,31.6073,31.617,124702.0
2024-05-30 12:30:00,32.61,32.65,32.59,32.62,146672.0,31.6073,31.6461,31.5879,31.617,146672.0
2024-05-30 13:00:00,32.62,32.68,32.56,32.57,94957.0,31.617,31.6751,31.5588,31.5685,94957.0
2024-05-30 13:30:00,32.57,32.65,32.55,32.65,86283.0,31.5685,31.6461,31.5491,31.6461,86283.0
2024-05-30 14:00:00,32.64,32.71,32.61,32.68,65486.0,31.6364,31.7042,31.6073,31.6751,65486.0
2024-05-30 14:30:00,32.68,32.72,32.63,32.7,117100.0,31.6751,31.7139,31.6267,31.6945,117100.0
2024-05-30 15:00:00,32.7,32.82,32.68,32.8,163196.0,31.6945,31.8108,31.6751,31.7914,163196.0
2024-05-30 15:30:00,32.8,32.82,32.69,32.7,359344.0,31.7914,31.8108,31.6848,31.6945,359344.0
2024-05-31 09:30:00,32.65,32.73,32.5,32.64,239577.0,31.6461,31.7236,31.5007,31.6364,239577.0
2024-05-31 10:00:00,32.64,32.71,32.48,32.52,113937.0,31.6364,31.7042,31.4813,31.52,113937.0
2024-05-31 10:30:00,32.52,32.58,32.42,32.55,176708.0,31.52,31.5782,31.4231,31.5491,176708.0
2024-05-31 11:00:00,32.56,32.62,32.46,32.62,510390.0,31.5588,31.617,31.4619,31.617,510390.0
2024-05-31 11:30:00,32.62,32.72,32.54,32.65,162560.0,31.617,31.7139,31.5394,31.6461,162560.0
2024-05-31 12:00:00,32.65,32.67,32.62,32.63,56853.0,31.6461,31.6654,31.617,31.6267,56853.0
2024-05-31 12:30:00,32.64,32.71,32.61,32.7,45877.0,31.6364,31.7042,31.6073,31.6945,45877.0
2024-05-31 13:00:00,32.7,32.79,32.69,32.76,58257.0,31.6945,31.7817,31.6848,31.7527,58257.0
2024-05-31 13:30:00,32.76,32.81,32.75,32.77,67601.0,31.7527,31.8011,31.743,31.7624,67601.0
2024-05-31 14:00:00,32.77,32.8,32.68,32.7,141673.0,31.7624,31.7914,31.6751,31.6945,141673.0
2024-05-31 14:30:00,32.7,32.75,32.65,32.66,162448.0,31.6945,31.743,31.6461,31.6557,162448.0
2024-05-31 15:00:00,32.66,32.73,32.65,32.7,159909.0,31.6557,31.7236,31.6461,31.6945,159909.0
2024-05-31 15:30:00,32.7,32.98,32.7,32.97,407299.0,31.6945,31.9659,31.6945,31.9562,407299.0
2024-06-03 09:30:00,32.97,33.0,32.39,32.47,221885.0,31.9562,31.9853,31.394,31.4716,221885.0
2024-06-03 10:00:00,32.47,32.54,32.36,32.4,270886.0,31.4716,31.5394,31.365,31.4037,270886.0
2024-06-03 10:30:00,32.41,32.62,32.29,32.51,279374.0,31.4134,31.617,31.2971,31.5104,279374.0
2024-06-03 11:00:00,32.51,32.54,32.35,32.52,429201.0,31.5104,31.5394,31.3553,31.52,429201.0
2024-06-03 11:30:00,32.51,32.52,32.24,32.36,285053.0,31.5104,31.52,31.2487,31.365,285053.0
2024-06-03 12:00:00,32.37,32.4,32.21,32.23,89755.0,31.3747,31.4037,31.2196,31.239,89755.0
2024-06-03 12:30:00,32.23,32.24,32.06,32.07,91243.0,31.239,31.2487,31.0742,31.0839,91243.0
2024-06-03 13:00:00,32.06,32.12,32.01,32.06,147806.0,31.0742,31.1323,31.0257,31.0742,147806.0
2024-06-03 13:30:00,32.06,32.11,32.0,32.09,87815.0,31.0742,31.1227,31.016,31.1033,87815.0
2024-06-03 14:00:00,32.09,32.26,32.09,32.26,74950.0,31.1033,31.268,31.1033,31.268,74950.0
2024-06-03 14:30:00,32.26,32.29,32.21,32.23,81879.0,31.268,31.2971,31.2196,31.239,81879.0
2024-06-03 15:00:00,32.23,32.34,32.21,32.33,120151.0,31.239,31.3456,31.2196,31.3359,120151.0
2024-06-03 15:30:00,32.33,32.38,32.21,32.28,321784.0,31.3359,31.3844,31.2196,31.2874,321784.0
2024-06-04 09:30:00,32.08,32.18,31.96,32.06,221298.0,31.0936,31.1905,30.9773,31.0742,221298.0
2024-06-04 10:00:00,32.08,32.24,32.07,32.21,118319.0,31.0936,31.2487,31.0839,31.2196,118319.0
2024-06-04 10:30:00,32.22,32.29,32.14,32.24,218831.0,31.2293,31.2971,31.1517,31.2487,218831.0
2024-06-04 11:00:00,32.24,32.35,32.19,32.34,149228.0,31.2487,31.3553,31.2002,31.3456,149228.0
2024-06-04 11:30:00,32.36,32.36,32.16,32.19,218369.0,31.365,31.365,31.1711,31.2002,218369.0
2024-06-04 12:00:00,32.18,32.31,32.13,32.31,41401.0,31.1905,31.3165,31.142,31.3165,41401.0
2024-06-04 12:30:00,32.32,32.33,32.15,32.18,40925.0,31.3262,31.3359,31.1614,31.1905,40925.0
2024-06-04 13:00:00,32.17,32.24,32.13,32.24,44754.0,31.1808,31.2487,31.142,31.2487,44754.0
2024-06-04 13:30:00,32.25,32.25,32.14,32.22,76167.0,31.2584,31.2584,31.1517,31.2293,76167.0
2024-06-04 14:00:00,32.22,32.32,32.19,32.26,129598.0,31.2293,31.3262,31.2002,31.268,129598.0
2024-06-04 14:30:00,32.27,32.27,32.16,32.21,114404.0,31.2777,31.2777,31.1711,31.2196,114404.0
2024-06-04 15:00:00,32.2,32.22,32.14,32.17,133994.0,31.2099,31.2293,31.1517,31.1808,133994.0
2024-06-04 15:30:00,32.18,32.32,32.14,32.25,355072.0,31.1905,31.3262,31.1517,31.2584,355072.0
2024-06-05 09:30:00,32.32,32.35,32.12,32.22,94187.0,31.3262,31.3553,31.1323,31.2293,94187.0
2024-06-05 10:00:00,32.2,32.26,32.11,32.18,79131.0,31.2099,31.268,31.1227,31.1905,79131.0
2024-06-05 10:30:00,32.18,32.25,32.09,32.09,79370.0,31.1905,31.2584,31.1033,31.1033,79370.0
2024-06-05 11:00:00,32.09,32.11,32.05,32.05,58398.0,31.1033,31.1227,31.0645,31.0645,58398.0
2024-06-05 11:30:00,32.06,32.06,31.91,31.92,64238.0,31.0742,31.0742,30.9288,30.9385,64238.0
2024-06-05 12:00:00,31.93,31.94,31.89,31.91,18953.0,30.9482,30.9579,30.9094,30.9288,18953.0
2024-06-05 12:30:00,31.91,32.05,31.9,32.01,31222.0,30.9288,31.0645,30.9191,31.0257,31222.0
2024-06-05 13:00:00,32.01,32.12,32.0,32.07,26866.0,31.0257,31.1323,31.016,31.0839,26866.0
2024-06-05 13:30:00,32.07,32.07,32.0,32.02,17975.0,31.0839,31.0839,31.016,31.0354,17975.0
2024-06-05 14:00:00,32.01,32.05,32.0,32.02,29499.0,31.0257,31.0645,31.016,31.0354,29499.0
2024-06-05 14:30:00,32.01,32.14,31.97,32.12,97453.0,31.0257,31.1517,30.987,31.1323,97453.0
2024-06-05 15:00:00,32.12,32.24,32.1,32.21,76800.0,31.1323,31.2487,31.113,31.2196,76800.0
2024-06-05 15:30:00,32.2,32.22,32.11,32.19,359020.0,31.2099,31.2293,31.1227,31.2002,359020.0
2024-06-06 09:30:00,32.05,32.17,31.98,32.12,98215.0,31.0645,31.1808,30.9967,31.1323,98215.0
2024-06-06 10:00:00,32.12,32.17,32.06,32.14,60487.0,31.1323,31.1808,31.0742,31.1517,60487.0
2024-06-06 10:30:00,32.14,32.17,32.06,32.07,81404.0,31.1517,31.1808,31.0742,31.0839,81404.0
2024-06-06 11:00:00,32.06,32.24,32.05,32.24,97161.0,31.0742,31.2487,31.0645,31.2487,97161.0
2024-06-06 11:30:00,32.24,32.32,32.17,32.3,46713.0,31.2487,31.3262,31.1808,31.3068,46713.0
2024-06-06 12:00:00,32.3,32.3,32.16,32.16,38556.0,31.3068,31.3068,31.1711,31.1711,38556.0
2024-06-06 12:30:00,32.17,32.18,32.11,32.15,21734.0,31.1808,31.1905,31.1227,31.1614,21734.0
2024-06-06 13:00:00,32.14,32.16,32.09,32.12,28154.0,31.1517,31.1711,31.1033,31.1323,28154.0
2024-06-06 13:30:00,32.12,32.18,32.11,32.15,38021.0,31.1323,31.1905,31.1227,31.1614,38021.0
2024-06-06 14:00:00,32.15,32.22,32.04,32.2,148136.0,31.1614,31.2293,31.0548,31.2099,148136.0
2024-06-06 14:30:00,32.21,32.27,32.2,32.26,46163.0,31.2196,31.2777,31.2099,31.268,46163.0
2024-06-06 15:00:00,32.25,32.28,32.2,32.23,50229.0,31.2584,31.2874,31.2099,31.239,50229.0
2024-06-06 15:30:00,32.23,32.3,32.21,32.26,208178.0,31.239,31.3068,31.2196,31.268,208178.0
2024-06-07 09:30:00,32.28,32.3,32.05,32.2,95610.0,31.2874,31.3068,31.0645,31.2099,95610.0
2024-06-07 10:00:00,32.2,32.42,32.19,32.39,78378.0,31.2099,31.4231,31.2002,31.394,78378.0
2024-06-07 10:30:00,32.38,32.42,32.35,32.39,61302.0,31.3844,31.4231,31.3553,31.394,61302.0
2024-06-07 11:00:00,32.39,32.39,32.2,32.2,113328.0,31.394,31.394,31.2099,31.2099,113328.0
2024-06-07 11:30:00,32.2,32.23,32.16,32.19,57285.0,31.2099,31.239,31.1711,31.2002,57285.0
2024-06-07 12:00:00,32.19,32.2,32.1,32.17,64967.0,31.2002,31.2099,31.113,31.1808,64967.0
2024-06-07 12:30:00,32.18,32.2,32.13,32.19,42614.0,31.1905,31.2099,31.142,31.2002,42614.0
2024-06-07 13:00:00,32.19,32.28,32.15,32.27,30859.0,31.2002,31.2874,31.1614,31.2777,30859.0
2024-06-07 13:30:00,32.26,32.29,32.21,32.22,51092.0,31.268,31.2971,31.2196,31.2293,51092.0
2024-06-07 14:00:00,32.21,32.21,32.07,32.15,48077.0,31.2196,31.2196,31.0839,31.1614,48077.0
2024-06-07 14:30:00,32.15,32.17,32.1,32.1,50230.0,31.1614,31.1808,31.113,31.113,50230.0
2024-06-07 15:00:00,32.1,32.15,32.08,32.12,101103.0,31.113,31.1614,31.0936,31.1323,101103.0
2024-06-07 15:30:00,32.11,32.14,31.99,32.0,282394.0,31.1227,31.1517,31.0063,31.016,282394.0
2024-06-10 09:30:00,32.22,32.24,32.01,32.24,134940.0,31.2293,31.2487,31.0257,31.2487,134940.0
2024-06-10 10:00:00,32.24,32.3,32.16,32.27,44673.0,31.2487,31.3068,31.1711,31.2777,44673.0
2024-06-10 10:30:00,32.26,32.33,32.2,32.21,43311.0,31.268,31.3359,31.2099,31.2196,43311.0
2024-06-10 11:00:00,32.21,32.25,32.16,32.23,51125.0,31.2196,31.2584,31.1711,31.239,51125.0
2024-06-10 11:30:00,32.23,32.41,32.22,32.4,41047.0,31.239,31.4134,31.2293,31.4037,41047.0
2024-06-10 12:00:00,32.38,32.39,32.22,32.3,176903.0,31.3844,31.394,31.2293,31.3068,176903.0
2024-06-10 12:30:00,32.31,32.44,32.3,32.42,47073.0,31.3165,31.4425,31.3068,31.4231,47073.0
2024-06-10 13:00:00,32.42,32.46,32.39,32.43,25037.0,31.4231,31.4619,31.394,31.4328,25037.0
2024-06-10 13:30:00,32.43,32.52,32.43,32.44,23408.0,31.4328,31.52,31.4328,31.4425,23408.0
2024-06-10 14:00:00,32.44,32.46,32.35,32.38,34231.0,31.4425,31.4619,31.3553,31.3844,34231.0
2024-06-10 14:30:00,32.37,32.43,32.36,32.41,34784.0,31.3747,31.4328,31.365,31.4134,34784.0
2024-06-10 15:00:00,32.4,32.45,32.39,32.41,38104.0,31.4037,31.4522,31.394,31.4134,38104.0
2024-06-10 15:30:00,32.41,32.44,32.33,32.37,195921.0,31.4134,31.4425,31.3359,31.3747,195921.0
2024-06-11 09:30:00,31.89,31.93,31.73,31.91,81833.0,30.9094,30.9482,30.7543,30.9288,81833.0
2024-06-11 10:00:00,31.89,31.99,31.82,31.99,52222.0,30.9094,31.0063,30.8416,31.0063,52222.0
2024-06-11 10:30:00,32.0,32.08,31.99,32.01,25534.0,31.016,31.0936,31.0063,31.0257,25534.0
2024-06-11 11:00:00,32.0,32.08,32.0,32.01,27200.0,31.016,31.0936,31.016,31.0257,27200.0
2024-06-11 11:30:00,32.01,32.07,32.01,32.05,105188.0,31.0257,31.0839,31.0257,31.0645,105188.0
2024-06-11 12:00:00,32.05,32.07,32.0,32.02,16790.0,31.0645,31.0839,31.016,31.0354,16790.0
2024-06-11 12:30:00,32.02,32.05,32.0,32.02,10450.0,31.0354,31.0645,31.016,31.0354,10450.0
2024-06-11 13:00:00,32.01,32.06,32.0,32.01,15477.0,31.0257,31.0742,31.016,31.0257,15477.0
2024-06-11 13:30:00,32.01,32.03,31.98,32.03,21047.0,31.0257,31.0451,30.9967,31.0451,21047.0
2024-06-11 14:00:00,32.03,32.08,32.02,32.06,14978.0,31.0451,31.0936,31.0354,31.0742,14978.0
2024-06-11 14:30:00,32.05,32.06,31.99,32.01,17062.0,31.0645,31.0742,31.0063,31.0257,17062.0
2024-06-11 15:00:00,32.02,32.04,32.0,32.02,13523.0,31.0354,31.0548,31.016,31.0354,13523.0
2024-06-11 15:30:00,32.01,32.09,32.0,32.02,159843.0,31.0257,31.1033,31.016,31.0354,159843.0
2024-06-12 09:30:00,32.15,32.29,32.12,32.26,80709.0,31.1614,31.2971,31.1323,31.268,80709.0
2024-06-12 10:00:00,32.26,32.3,32.18,32.28,61595.0,31.268,31.3068,31.1905,31.2874,61595.0
2024-06-12 10:30:00,32.27,32.27,32.05,32.1,65778.0,31.2777,31.2777,31.0645,31.113,65778.0
2024-06-12 11:00:00,32.08,32.12,32.01,32.1,53311.0,31.0936,31.1323,31.0257,31.113,53311.0
2024-06-12 11:30:00,32.09,32.13,32.0,32.13,31323.0,31.1033,31.142,31.016,31.142,31323.0
2024-06-12 12:00:00,32.13,32.13,32.07,32.09,17624.0,31.142,31.142,31.0839,31.1033,17624.0
2024-06-12 12:30:00,32.1,32.14,32.1,32.12,16330.0,31.113,31.1517,31.113,31.1323,16330.0
2024-06-12 13:00:00,32.13,32.15,32.09,32.1,13601.0,31.142,31.1614,31.1033,31.113,13601.0
2024-06-12 13:30:00,32.1,32.13,32.08,32.12,9704.0,31.113,31.142,31.0936,31.1323,9704.0
2024-06-12 14:00:00,32.11,32.15,31.94,32.13,47424.0,31.1227,31.1614,30.9579,31.142,47424.0
2024-06-12 14:30:00,32.13,32.16,31.99,32.09,51009.0,31.142,31.1711,31.0063,31.1033,51009.0
2024-06-12 15:00:00,32.08,32.08,31.85,31.87,87385.0,31.0936,31.0936,30.8707,30.89,87385.0
2024-06-12 15:30:00,31.86,31.94,31.84,31.87,169453.0,30.8803,30.9579,30.861,30.89,169453.0
2024-06-13 09:30:00,31.69,31.75,31.42,31.43,56904.0,30.7156,30.7737,30.4539,30.4636,56904.0
2024-06-13 10:00:00,31.41,31.47,31.3,31.34,125474.0,30.4442,30.5023,30.3376,30.3763,125474.0
2024-06-13 10:30:00,31.33,31.39,31.27,31.34,143493.0,30.3666,30.4248,30.3085,30.3763,143493.0
2024-06-13 11:00:00,31.33,31.33,31.15,31.17,65666.0,30.3666,30.3666,30.1922,30.2116,65666.0
2024-06-13 11:30:00,31.17,31.2,31.06,31.1,30881.0,30.2116,30.2406,30.1049,30.1437,30881.0
2024-06-13 12:00:00,31.1,31.13,31.05,31.12,18492.0,30.1437,30.1728,30.0953,30.1631,18492.0
2024-06-13 12:30:00,31.13,31.23,31.13,31.18,25681.0,30.1728,30.2697,30.1728,30.2213,25681.0
2024-06-13 13:00:00,31.17,31.21,31.17,31.21,29560.0,30.2116,30.2503,30.2116,30.2503,29560.0
2024-06-13 13:30:00,31.21,31.37,31.18,31.3,63667.0,30.2503,30.4054,30.2213,30.3376,63667.0
2024-06-13 14:00:00,31.3,31.39,31.26,31.38,45010.0,30.3376,30.4248,30.2988,30.4151,45010.0
2024-06-13 14:30:00,31.37,31.42,31.34,31.42,50881.0,30.4054,30.4539,30.3763,30.4539,50881.0
2024-06-13 15:00:00,31.42,31.45,31.41,31.44,78589.0,30.4539,30.483,30.4442,30.4733,78589.0
2024-06-13 15:30:00,31.44,31.44,31.3,31.3,218816.0,30.4733,30.4733,30.3376,30.3376,218816.0
2024-06-14 09:30:00,30.66,30.7,30.49,30.52,199207.0,29.7172,29.756,29.5525,29.5815,199207.0
2024-06-14 10:00:00,30.51,30.53,30.38,30.39,80427.0,29.5719,29.5912,29.4459,29.4555,80427.0
2024-06-14 10:30:00,30.38,30.55,30.32,30.52,96702.0,29.4459,29.6106,29.3877,29.5815,96702.0
2024-06-14 11:00:00,30.51,30.63,30.5,30.62,142609.0,29.5719,29.6882,29.5622,29.6785,142609.0
2024-06-14 11:30:00,30.63,30.69,30.5,30.6,44232.0,29.6882,29.7463,29.5622,29.6591,44232.0
2024-06-14 12:00:00,30.59,30.74,30.58,30.7,71898.0,29.6494,29.7948,29.6397,29.756,71898.0
2024-06-14 12:30:00,30.7,30.78,30.69,30.7,47221.0,29.756,29.8336,29.7463,29.756,47221.0
2024-06-14 13:00:00,30.69,30.73,30.64,30.71,33309.0,29.7463,29.7851,29.6979,29.7657,33309.0
2024-06-14 13:30:00,30.71,30.72,30.59,30.62,26921.0,29.7657,29.7754,29.6494,29.6785,26921.0
2024-06-14 14:00:00,30.62,30.68,30.56,30.62,56407.0,29.6785,29.7366,29.6203,29.6785,56407.0
2024-06-14 14:30:00,30.62,30.63,30.58,30.59,32428.0,29.6785,29.6882,29.6397,29.6494,32428.0
2024-06-14 15:00:00,30.59,30.61,30.49,30.5,105695.0,29.6494,29.6688,29.5525,29.5622,105695.0
2024-06-14 15:30:00,30.5,30.55,30.49,30.5,262672.0,29.5622,29.6106,29.5525,29.5622,262672.0
2024-06-17 09:30:00,30.95,30.98,30.76,30.82,112937.0,29.9983,30.0274,29.8142,29.8723,112937.0
2024-06-17 10:00:00,30.82,30.84,30.71,30.82,116982.0,29.8723,29.8917,29.7657,29.8723,116982.0
2024-06-17 10:30:00,30.82,30.95,30.77,30.8,139894.0,29.8723,29.9983,29.8239,29.8529,139894.0
2024-06-17 11:00:00,30.81,30.9,30.81,30.85,143958.0,29.8626,29.9499,29.8626,29.9014,143958.0
2024-06-17 11:30:00,30.85,30.85,30.74,30.79,42197.0,29.9014,29.9014,29.7948,29.8432,42197.0
2024-06-17 12:00:00,30.79,30.96,30.79,30.96,25943.0,29.8432,30.008,29.8432,30.008,25943.0
2024-06-17 12:30:00,30.97,31.05,30.93,31.04,25089.0,30.0177,30.0953,29.9789,30.0856,25089.0
2024-06-17 13:00:00,31.05,31.14,30.99,31.13,44125.0,30.0953,30.1825,30.0371,30.1728,44125.0
2024-06-17 13:30:00,31.14,31.2,31.13,31.18,40783.0,30.1825,30.2406,30.1728,30.2213,40783.0
2024-06-17 14:00:00,31.18,31.21,31.16,31.21,38532.0,30.2213,30.2503,30.2019,30.2503,38532.0
2024-06-17 14:30:00,31.21,31.26,31.16,31.24,49544.0,30.2503,30.2988,30.2019,30.2794,49544.0
2024-06-17 15:00:00,31.23,31.27,31.21,31.26,70011.0,30.2697,30.3085,30.2503,30.2988,70011.0
2024-06-17 15:30:00,31.26,31.3,31.19,31.2,204349.0,30.2988,30.3376,30.2309,30.2406,204349.0
2024-06-18 09:30:00,31.28,31.5,31.28,31.47,49837.0,30.3182,30.5314,30.3182,30.5023,49837.0
2024-06-18 10:00:00,31.48,31.48,31.35,31.37,21497.0,30.512,30.512,30.386,30.4054,21497.0
2024-06-18 10:30:00,31.37,31.38,31.25,31.3,35186.0,30.4054,30.4151,30.2891,30.3376,35186.0
2024-06-18 11:00:00,31.3,31.37,31.27,31.28,82437.0,30.3376,30.4054,30.3085,30.3182,82437.0
2024-06-18 11:30:00,31.28,31.34,31.25,31.26,50299.0,30.3182,30.3763,30.2891,30.2988,50299.0
2024-06-18 12:00:00,31.26,31.31,31.24,31.25,33334.0,30.2988,30.3473,30.2794,30.2891,33334.0
2024-06-18 12:30:00,31.25,31.33,31.21,31.32,25584.0,30.2891,30.3666,30.2503,30.3569,25584.0
2024-06-18 13:00:00,31.31,31.31,31.2,31.24,44204.0,30.3473,30.3473,30.2406,30.2794,44204.0
2024-06-18 13:30:00,31.24,31.27,31.2,31.21,36302.0,30.2794,30.3085,30.2406,30.2503,36302.0
2024-06-18 14:00:00,31.21,31.21,31.06,31.18,128567.0,30.2503,30.2503,30.1049,30.2213,128567.0
2024-06-18 14:30:00,31.18,31.22,31.17,31.2,32892.0,30.2213,30.26,30.2116,30.2406,32892.0
2024-06-18 15:00:00,31.19,31.19,31.07,31.08,97989.0,30.2309,30.2309,30.1146,30.1243,97989.0
2024-06-18 15:30:00,31.07,31.18,31.06,31.12,230000.0,30.1146,30.2213,30.1049,30.1631,230000.0
2024-06-20 09:30:00,31.11,31.25,31.05,31.25,59747.0,30.1534,30.2891,30.0953,30.2891,59747.0
2024-06-20 10:00:00,31.25,31.33,31.2,31.21,85184.0,30.2891,30.3666,30.2406,30.2503,85184.0
2024-06-20 10:30:00,31.21,31.21,31.09,31.11,127606.0,30.2503,30.2503,30.134,30.1534,127606.0
2024-06-20 11:00:00,31.11,31.17,31.01,31.06,167697.0,30.1534,30.2116,30.0565,30.1049,167697.0
2024-06-20 11:30:00,31.05,31.06,30.87,30.9,230782.0,30.0953,30.1049,29.9208,29.9499,230782.0
2024-06-20 12:00:00,30.9,30.98,30.88,30.9,105285.0,29.9499,30.0274,29.9305,29.9499,105285.0
2024-06-20 12:30:00,30.9,31.02,30.87,31.0,116806.0,29.9499,30.0662,29.9208,30.0468,116806.0
2024-06-20 13:00:00,31.0,31.0,30.87,30.92,95995.0,30.0468,30.0468,29.9208,29.9692,95995.0
2024-06-20 13:30:00,30.91,30.99,30.9,30.92,107423.0,29.9596,30.0371,29.9499,29.9692,107423.0
2024-06-20 14:00:00,30.93,30.98,30.9,30.93,72076.0,29.9789,30.0274,29.9499,29.9789,72076.0
2024-06-20 14:30:00,30.94,31.02,30.88,31.0,115390.0,29.9886,30.0662,29.9305,30.0468,115390.0
2024-06-20 15:00:00,31.0,31.03,30.94,30.96,110070.0,30.0468,30.0759,29.9886,30.008,110070.0
2024-06-20 15:30:00,30.96,31.0,30.86,30.9,385310.0,30.008,30.0468,29.9111,29.9499,385310.0
2024-06-21 09:30:00,30.8,30.8,30.43,30.53,226565.0,29.8529,29.8529,29.4943,29.5912,226565.0
2024-06-21 10:00:00,30.54,30.56,30.44,30.54,340661.0,29.6009,29.6203,29.504,29.6009,340661.0
2024-06-21 10:30:00,30.54,30.58,30.44,30.45,172213.0,29.6009,29.6397,29.504,29.5137,172213.0
2024-06-21 11:00:00,30.44,30.54,30.36,30.49,139916.0,29.504,29.6009,29.4265,29.5525,139916.0
2024-06-21 11:30:00,30.49,30.66,30.47,30.63,191623.0,29.5525,29.7172,29.5331,29.6882,191623.0
2024-06-21 12:00:00,30.64,30.64,30.54,30.55,49742.0,29.6979,29.6979,29.6009,29.6106,49742.0
2024-06-21 12:30:00,30.56,30.66,30.55,30.65,52495.0,29.6203,29.7172,29.6106,29.7075,52495.0
2024-06-21 13:00:00,30.66,30.66,30.56,30.6,68219.0,29.7172,29.7172,29.6203,29.6591,68219.0
2024-06-21 13:30:00,30.6,30.61,30.56,30.61,51963.0,29.6591,29.6688,29.6203,29.6688,51963.0
2024-06-21 14:00:00,30.61,30.61,30.54,30.58,49974.0,29.6688,29.6688,29.6009,29.6397,49974.0
2024-06-21 14:30:00,30.58,30.61,30.55,30.61,81045.0,29.6397,29.6688,29.6106,29.6688,81045.0
2024-06-21 15:00:00,30.61,30.61,30.52,30.53,97198.0,29.6688,29.6688,29.5815,29.5912,97198.0
2024-06-21 15:30:00,30.53,30.54,30.39,30.54,576853.0,29.5912,29.6009,29.4555,29.6009,576853.0
2024-06-24 09:30:00,31.02,31.23,30.95,31.18,170992.0,30.0662,30.2697,29.9983,30.2213,170992.0
2024-06-24 10:00:00,31.18,31.23,31.11,31.11,84270.0,30.2213,30.2697,30.1534,30.1534,84270.0
2024-06-24 10:30:00,31.12,31.2,31.12,31.14,44120.0,30.1631,30.2406,30.1631,30.1825,44120.0
2024-06-24 11:00:00,31.14,31.17,31.1,31.13,88179.0,30.1825,30.2116,30.1437,30.1728,88179.0
2024-06-24 11:30:00,31.13,31.14,31.02,31.03,45490.0,30.1728,30.1825,30.0662,30.0759,45490.0
2024-06-24 12:00:00,31.03,31.17,31.03,31.17,62366.0,30.0759,30.2116,30.0759,30.2116,62366.0
2024-06-24 12:30:00,31.16,31.22,31.16,31.19,36443.0,30.2019,30.26,30.2019,30.2309,36443.0
2024-06-24 13:00:00,31.18,31.21,31.16,31.19,26827.0,30.2213,30.2503,30.2019,30.2309,26827.0
2024-06-24 13:30:00,31.19,31.34,31.17,31.31,189538.0,30.2309,30.3763,30.2116,30.3473,189538.0
2024-06-24 14:00:00,31.32,31.36,31.29,31.36,59887.0,30.3569,30.3957,30.3279,30.3957,59887.0
2024-06-24 14:30:00,31.35,31.38,31.3,31.31,41388.0,30.386,30.4151,30.3376,30.3473,41388.0
2024-06-24 15:00:00,31.31,31.32,31.25,31.27,49507.0,30.3473,30.3569,30.2891,30.3085,49507.0
2024-06-24 15:30:00,31.27,31.29,31.07,31.08,384394.0,30.3085,30.3279,30.1146,30.1243,384394.0
2024-06-25 09:30:00,30.83,30.85,30.7,30.78,105726.0,29.882,29.9014,29.756,29.8336,105726.0
2024-06-25 10:00:00,30.77,30.79,30.71,30.74,70405.0,29.8239,29.8432,29.7657,29.7948,70405.0
2024-06-25 10:30:00,30.74,30.9,30.73,30.88,97206.0,29.7948,29.9499,29.7851,29.9305,97206.0
2024-06-25 11:00:00,30.87,30.87,30.77,30.78,74000.0,29.9208,29.9208,29.8239,29.8336,74000.0
2024-06-25 11:30:00,30.78,30.8,30.66,30.75,63547.0,29.8336,29.8529,29.7172,29.8045,63547.0
2024-06-25 12:00:00,30.75,30.76,30.69,30.74,35901.0,29.8045,29.8142,29.7463,29.7948,35901.0
2024-06-25 12:30:00,30.73,30.74,30.64,30.65,132355.0,29.7851,29.7948,29.6979,29.7075,132355.0
2024-06-25 13:00:00,30.65,30.67,30.6,30.66,101187.0,29.7075,29.7269,29.6591,29.7172,101187.0
2024-06-25 13:30:00,30.65,30.75,30.64,30.71,40580.0,29.7075,29.8045,29.6979,29.7657,40580.0
2024-06-25 14:00:00,30.71,30.73,30.67,30.72,45426.0,29.7657,29.7851,29.7269,29.7754,45426.0
2024-06-25 14:30:00,30.72,30.73,30.64,30.64,77466.0,29.7754,29.7851,29.6979,29.6979,77466.0
2024-06-25 15:00:00,30.65,30.7,30.62,30.69,108780.0,29.7075,29.756,29.6785,29.7463,108780.0
2024-06-25 15:30:00,30.7,30.78,30.66,30.66,411518.0,29.756,29.8336,29.7172,29.7172,411518.0
2024-06-26 09:30:00,30.24,30.3,30.04,30.18,178292.0,29.3102,29.3683,29.1163,29.252,178292.0
2024-06-26 10:00:00,30.18,30.23,30.14,30.2,272242.0,29.252,29.3005,29.2132,29.2714,272242.0
2024-06-26 10:30:00,30.2,30.2,30.04,30.09,234567.0,29.2714,29.2714,29.1163,29.1648,234567.0
2024-06-26 11:00:00,30.1,30.11,30.02,30.05,322428.0,29.1745,29.1842,29.0969,29.126,322428.0
2024-06-26 11:30:00,30.05,30.11,29.95,30.08,277686.0,29.126,29.1842,29.0291,29.1551,277686.0
2024-06-26 12:00:00,30.08,30.21,30.05,30.21,263433.0,29.1551,29.2811,29.126,29.2811,263433.0
2024-06-26 12:30:00,30.21,30.27,30.21,30.27,104023.0,29.2811,29.3392,29.2811,29.3392,104023.0
2024-06-26 13:00:00,30.27,30.27,30.16,30.21,109067.0,29.3392,29.3392,29.2326,29.2811,109067.0
2024-06-26 13:30:00,30.21,30.23,30.18,30.18,188839.0,29.2811,29.3005,29.252,29.252,188839.0
2024-06-26 14:00:00,30.18,30.19,30.11,30.13,66297.0,29.252,29.2617,29.1842,29.2035,66297.0
2024-06-26 14:30:00,30.12,30.18,30.1,30.16,106280.0,29.1938,29.252,29.1745,29.2326,106280.0
2024-06-26 15:00:00,30.16,30.17,30.11,30.14,126919.0,29.2326,29.2423,29.1842,29.2132,126919.0
2024-06-26 15:30:00,30.14,30.33,30.12,30.33,508534.0,29.2132,29.3974,29.1938,29.3974,508534.0
2024-06-27 09:30:00,30.25,30.31,30.18,30.19,175010.0,29.3198,29.378,29.252,29.2617,175010.0
2024-06-27 10:00:00,30.2,30.26,30.12,30.15,117362.0,29.2714,29.3295,29.1938,29.2229,117362.0
2024-06-27 10:30:00,30.15,30.22,29.98,30.01,326162.0,29.2229,29.2908,29.0582,29.0872,326162.0
2024-06-27 11:00:00,30.01,30.04,29.88,29.92,269432.0,29.0872,29.1163,28.9612,29.0,269432.0
2024-06-27 11:30:00,29.93,30.02,29.9,29.92,109544.0,29.0097,29.0969,28.9806,29.0,109544.0
2024-06-27 12:00:00,29.92,29.96,29.81,29.89,220173.0,29.0,29.0388,28.8934,28.9709,220173.0
2024-06-27 12:30:00,29.89,29.91,29.83,29.89,168471.0,28.9709,28.9903,28.9128,28.9709,168471.0
2024-06-27 13:00:00,29.88,29.88,29.8,29.88,162462.0,28.9612,28.9612,28.8837,28.9612,162462.0
2024-06-27 13:30:00,29.88,29.88,29.78,29.82,222764.0,28.9612,28.9612,28.8643,28.9031,222764.0
2024-06-27 14:00:00,29.81,29.81,29.71,29.74,148002.0,28.8934,28.8934,28.7965,28.8255,148002.0
2024-06-27 14:30:00,29.75,29.78,29.69,29.71,397465.0,28.8352,28.8643,28.7771,28.7965,397465.0
2024-06-27 15:00:00,29.71,29.82,29.69,29.77,405043.0,28.7965,28.9031,28.7771,28.8546,405043.0
2024-06-27 15:30:00,29.77,29.89,29.73,29.89,526153.0,28.8546,28.9709,28.8158,28.9709,526153.0
2024-06-28 09:30:00,30.54,30.65,30.48,30.51,292104.0,29.6009,29.7075,29.5428,29.5719,292104.0
2024-06-28 10:00:00,30.52,30.6,30.44,30.49,160908.0,29.5815,29.6591,29.504,29.5525,160908.0
2024-06-28 10:30:00,30.49,30.65,30.48,30.61,212737.0,29.5525,29.7075,29.5428,29.6688,212737.0
2024-06-28 11:00:00,30.61,30.67,30.51,30.63,174914.0,29.6688,29.7269,29.5719,29.6882,174914.0
2024-06-28 11:30:00,30.64,30.72,30.61,30.67,92280.0,29.6979,29.7754,29.6688,29.7269,92280.0
2024-06-28 12:00:00,30.66,30.67,30.59,30.61,54651.0,29.7172,29.7269,29.6494,29.6688,54651.0
2024-06-28 12:30:00,30.61,30.72,30.57,30.71,63819.0,29.6688,29.7754,29.63,29.7657,63819.0
2024-06-28 13:00:00,30.7,30.75,30.67,30.7,44641.0,29.756,29.8045,29.7269,29.756,44641.0
2024-06-28 13:30:00,30.69,30.71,30.64,30.66,52582.0,29.7463,29.7657,29.6979,29.7172,52582.0
2024-06-28 14:00:00,30.65,30.68,30.57,30.58,120724.0,29.7075,29.7366,29.63,29.6397,120724.0
2024-06-28 14:30:00,30.58,30.59,30.52,30.55,85171.0,29.6397,29.6494,29.5815,29.6106,85171.0
2024-06-28 15:00:00,30.55,30.58,30.5,30.57,101984.0,29.6106,29.6397,29.5622,29.63,101984.0
2024-06-28 15:30:00,30.57,30.63,30.51,30.52,386581.0,29.63,29.6882,29.5719,29.5815,386581.0
2024-07-01 09:30:00,30.91,30.98,30.7,30.87,246985.0,29.9596,30.0274,29.756,29.9208,246985.0
2024-07-01 10:00:00,30.88,30.91,30.5,30.53,208863.0,29.9305,29.9596,29.5622,29.5912,208863.0
2024-07-01 10:30:00,30.53,30.57,30.47,30.52,116181.0,29.5912,29.63,29.5331,29.5815,116181.0
2024-07-01 11:00:00,30.52,30.63,30.51,30.58,81258.0,29.5815,29.6882,29.5719,29.6397,81258.0
2024-07-01 11:30:00,30.59,30.6,30.51,30.59,45688.0,29.6494,29.6591,29.5719,29.6494,45688.0
2024-07-01 12:00:00,30.58,30.63,30.55,30.62,15001.0,29.6397,29.6882,29.6106,29.6785,15001.0
2024-07-01 12:30:00,30.61,30.65,30.59,30.64,39117.0,29.6688,29.7075,29.6494,29.6979,39117.0
2024-07-01 13:00:00,30.64,30.69,30.63,30.69,35066.0,29.6979,29.7463,29.6882,29.7463,35066.0
2024-07-01 13:30:00,30.69,30.78,30.68,30.74,82216.0,29.7463,29.8336,29.7366,29.7948,82216.0
2024-07-01 14:00:00,30.75,30.81,30.69,30.7,85888.0,29.8045,29.8626,29.7463,29.756,85888.0
2024-07-01 14:30:00,30.69,30.73,30.68,30.71,44954.0,29.7463,29.7851,29.7366,29.7657,44954.0
2024-07-01 15:00:00,30.71,30.77,30.65,30.77,71596.0,29.7657,29.8239,29.7075,29.8239,71596.0
2024-07-01 15:30:00,30.76,30.83,30.73,30.74,346763.0,29.8142,29.882,29.7851,29.7948,346763.0
2024-07-02 09:30:00,30.79,30.89,30.69,30.89,42841.0,29.8432,29.9402,29.7463,29.9402,42841.0
2024-07-02 10:00:00,30.88,30.9,30.73,30.85,92817.0,29.9305,29.9499,29.7851,29.9014,92817.0
2024-07-02 10:30:00,30.85,30.86,30.67,30.71,81222.0,29.9014,29.9111,29.7269,29.7657,81222.0
2024-07-02 11:00:00,30.71,30.78,30.69,30.78,47006.0,29.7657,29.8336,29.7463,29.8336,47006.0
2024-07-02 11:30:00,30.78,30.85,30.75,30.75,44224.0,29.8336,29.9014,29.8045,29.8045,44224.0
2024-07-02 12:00:00,30.75,30.79,30.72,30.77,26650.0,29.8045,29.8432,29.7754,29.8239,26650.0
2024-07-02 12:30:00,30.77,30.77,30.7,30.71,38129.0,29.8239,29.8239,29.756,29.7657,38129.0
2024-07-02 13:00:00,30.71,30.8,30.7,30.78,80561.0,29.7657,29.8529,29.756,29.8336,80561.0
2024-07-02 13:30:00,30.78,30.78,30.67,30.73,38696.0,29.8336,29.8336,29.7269,29.7851,38696.0
2024-07-02 14:00:00,30.73,30.77,30.7,30.7,37906.0,29.7851,29.8239,29.756,29.756,37906.0
2024-07-02 14:30:00,30.71,30.73,30.64,30.65,40551.0,29.7657,29.7851,29.6979,29.7075,40551.0
2024-07-02 15:00:00,30.64,30.76,30.64,30.76,48281.0,29.6979,29.8142,29.6979,29.8142,48281.0
2024-07-02 15:30:00,30.76,30.85,30.75,30.83,156733.0,29.8142,29.9014,29.8045,29.882,156733.0
2024-07-03 09:30:00,31.01,31.16,30.97,31.12,112337.0,30.0565,30.2019,30.0177,30.1631,112337.0
2024-07-03 10:00:00,31.12,31.26,31.1,31.18,72937.0,30.1631,30.2988,30.1437,30.2213,72937.0
2024-07-03 10:30:00,31.18,31.28,31.11,31.13,59505.0,30.2213,30.3182,30.1534,30.1728,59505.0
2024-07-03 11:00:00,31.13,31.17,31.09,31.13,62789.0,30.1728,30.2116,30.134,30.1728,62789.0
2024-07-03 11:30:00,31.12,31.16,31.07,31.16,37785.0,30.1631,30.2019,30.1146,30.2019,37785.0
2024-07-03 12:00:00,31.15,31.16,31.07,31.1,37405.0,30.1922,30.2019,30.1146,30.1437,37405.0
2024-07-03 12:30:00,31.1,31.17,31.09,31.12,104289.0,30.1437,30.2116,30.134,30.1631,104289.0
2024-07-05 09:30:00,31.35,31.35,31.07,31.07,74875.0,30.386,30.386,30.1146,30.1146,74875.0
2024-07-05 10:00:00,31.06,31.06,30.91,30.99,38089.0,30.1049,30.1049,29.9596,30.0371,38089.0
2024-07-05 10:30:00,30.98,31.02,30.88,30.92,47799.0,30.0274,30.0662,29.9305,29.9692,47799.0
2024-07-05 11:00:00,30.93,30.97,30.85,30.9,35609.0,29.9789,30.0177,29.9014,29.9499,35609.0
2024-07-05 11:30:00,30.9,30.91,30.82,30.82,21471.0,29.9499,29.9596,29.8723,29.8723,21471.0
2024-07-05 12:00:00,30.83,30.83,30.78,30.8,30957.0,29.882,29.882,29.8336,29.8529,30957.0
2024-07-05 12:30:00,30.8,30.85,30.78,30.85,34391.0,29.8529,29.9014,29.8336,29.9014,34391.0
2024-07-05 13:00:00,30.84,30.84,30.76,30.77,25915.0,29.8917,29.8917,29.8142,29.8239,25915.0
2024-07-05 13:30:00,30.77,30.82,30.76,30.77,30104.0,29.8239,29.8723,29.8142,29.8239,30104.0
2024-07-05 14:00:00,30.77,30.77,30.71,30.75,39169.0,29.8239,29.8239,29.7657,29.8045,39169.0
2024-07-05 14:30:00,30.75,30.86,30.75,30.86,21264.0,29.8045,29.9111,29.8045,29.9111,21264.0
2024-07-05 15:00:00,30.86,30.88,30.81,30.83,46630.0,29.9111,29.9305,29.8626,29.882,46630.0
2024-07-05 15:30:00,30.83,30.97,30.82,30.92,136218.0,29.882,30.0177,29.8723,29.9692,136218.0
2024-07-08 09:30:00,30.59,30.75,30.58,30.74,54306.0,29.6494,29.8045,29.6397,29.7948,54306.0
2024-07-08 10:00:00,30.74,30.76,30.57,30.59,40110.0,29.7948,29.8142,29.63,29.6494,40110.0
2024-07-08 10:30:00,30.59,30.62,30.56,30.57,28414.0,29.6494,29.6785,29.6203,29.63,28414.0
2024-07-08 11:00:00,30.57,30.59,30.53,30.53,57058.0,29.63,29.6494,29.5912,29.5912,57058.0
2024-07-08 11:30:00,30.54,30.55,30.49,30.53,72284.0,29.6009,29.6106,29.5525,29.5912,72284.0
2024-07-08 12:00:00,30.53,30.57,30.53,30.57,15976.0,29.5912,29.63,29.5912,29.63,15976.0
2024-07-08 12:30:00,30.57,30.62,30.57,30.6,19547.0,29.63,29.6785,29.63,29.6591,19547.0
2024-07-08 13:00:00,30.61,30.61,30.55,30.57,14289.0,29.6688,29.6688,29.6106,29.63,14289.0
2024-07-08 13:30:00,30.57,30.62,30.56,30.62,18236.0,29.63,29.6785,29.6203,29.6785,18236.0
2024-07-08 14:00:00,30.62,30.62,30.57,30.58,21078.0,29.6785,29.6785,29.63,29.6397,21078.0
2024-07-08 14:30:00,30.58,30.6,30.51,30.6,22703.0,29.6397,29.6591,29.5719,29.6591,22703.0
2024-07-08 15:00:00,30.6,30.67,30.59,30.66,112325.0,29.6591,29.7269,29.6494,29.7172,112325.0
2024-07-08 15:30:00,30.65,30.72,30.62,30.62,292185.0,29.7075,29.7754,29.6785,29.6785,292185.0
2024-07-09 09:30:00,30.53,30.6,30.46,30.5,85636.0,29.5912,29.6591,29.5234,29.5622,85636.0
2024-07-09 10:00:00,30.51,30.6,30.46,30.56,173746.0,29.5719,29.6591,29.5234,29.6203,173746.0
2024-07-09 10:30:00,30.57,30.72,30.55,30.63,58721.0,29.63,29.7754,29.6106,29.6882,58721.0
2024-07-09 11:00:00,30.63,30.67,30.51,30.54,64495.0,29.6882,29.7269,29.5719,29.6009,64495.0
2024-07-09 11:30:00,30.53,30.62,30.51,30.55,44002.0,29.5912,29.6785,29.5719,29.6106,44002.0
2024-07-09 12:00:00,30.55,30.6,30.54,30.56,53831.0,29.6106,29.6591,29.6009,29.6203,53831.0
2024-07-09 12:30:00,30.57,30.61,30.56,30.6,39918.0,29.63,29.6688,29.6203,29.6591,39918.0
2024-07-09 13:00:00,30.61,30.73,30.6,30.61,36606.0,29.6688,29.7851,29.6591,29.6688,36606.0
2024-07-09 13:30:00,30.6,30.62,30.52,30.53,24964.0,29.6591,29.6785,29.5815,29.5912,24964.0
2024-07-09 14:00:00,30.52,30.53,30.46,30.47,22302.0,29.5815,29.5912,29.5234,29.5331,22302.0
2024-07-09 14:30:00,30.47,30.56,30.46,30.56,34225.0,29.5331,29.6203,29.5234,29.6203,34225.0
2024-07-09 15:00:00,30.55,30.56,30.51,30.54,38366.0,29.6106,29.6203,29.5719,29.6009,38366.0
2024-07-09 15:30:00,30.54,30.55,30.45,30.46,207947.0,29.6009,29.6106,29.5137,29.5234,207947.0
2024-07-10 09:30:00,30.71,30.73,30.61,30.68,94815.0,29.7657,29.7851,29.6688,29.7366,94815.0
2024-07-10 10:00:00,30.68,30.83,30.68,30.82,55700.0,29.7366,29.882,29.7366,29.8723,55700.0
2024-07-10 10:30:00,30.82,30.88,30.78,30.83,95162.0,29.8723,29.9305,29.8336,29.882,95162.0
2024-07-10 11:00:00,30.83,30.87,30.76,30.85,87945.0,29.882,29.9208,29.8142,29.9014,87945.0
2024-07-10 11:30:00,30.87,30.91,30.83,30.89,42539.0,29.9208,29.9596,29.882,29.9402,42539.0
2024-07-10 12:00:00,30.9,30.94,30.87,30.89,15830.0,29.9499,29.9886,29.9208,29.9402,15830.0
2024-07-10 12:30:00,30.89,30.9,30.84,30.89,27303.0,29.9402,29.9499,29.8917,29.9402,27303.0
2024-07-10 13:00:00,30.88,30.91,30.83,30.85,60328.0,29.9305,29.9596,29.882,29.9014,60328.0
2024-07-10 13:30:00,30.85,30.85,30.79,30.82,36119.0,29.9014,29.9014,29.8432,29.8723,36119.0
2024-07-10 14:00:00,30.82,30.86,30.79,30.85,49661.0,29.8723,29.9111,29.8432,29.9014,49661.0
2024-07-10 14:30:00,30.85,30.91,30.85,30.91,49951.0,29.9014,29.9596,29.9014,29.9596,49951.0
2024-07-10 15:00:00,30.9,30.92,30.88,30.9,33643.0,29.9499,29.9692,29.9305,29.9499,33643.0
2024-07-10 15:30:00,30.89,30.99,30.86,30.96,164650.0,29.9402,30.0371,29.9111,30.008,164650.0
2024-07-11 09:30:00,30.8,30.84,30.7,30.77,91766.0,29.8529,29.8917,29.756,29.8239,91766.0
2024-07-11 10:00:00,30.78,30.92,30.76,30.88,79805.0,29.8336,29.9692,29.8142,29.9305,79805.0
2024-07-11 10:30:00,30.88,30.98,30.88,30.97,115428.0,29.9305,30.0274,29.9305,30.0177,115428.0
2024-07-11 11:00:00,30.98,31.03,30.92,30.94,88678.0,30.0274,30.0759,29.9692,29.9886,88678.0
2024-07-11 11:30:00,30.95,31.05,30.93,30.95,42018.0,29.9983,30.0953,29.9789,29.9983,42018.0
2024-07-11 12:00:00,30.94,30.97,30.86,30.89,22743.0,29.9886,30.0177,29.9111,29.9402,22743.0
2024-07-11 12:30:00,30.88,30.99,30.86,30.98,29503.0,29.9305,30.0371,29.9111,30.0274,29503.0
2024-07-11 13:00:00,30.98,31.05,30.93,31.01,59850.0,30.0274,30.0953,29.9789,30.0565,59850.0
2024-07-11 13:30:00,31.0,31.05,30.95,31.05,26140.0,30.0468,30.0953,29.9983,30.0953,26140.0
2024-07-11 14:00:00,31.05,31.07,31.0,31.07,41735.0,30.0953,30.1146,30.0468,30.1146,41735.0
2024-07-11 14:30:00,31.07,31.11,31.07,31.1,22271.0,30.1146,30.1534,30.1146,30.1437,22271.0
2024-07-11 15:00:00,31.09,31.18,31.07,31.16,73564.0,30.134,30.2213,30.1146,30.2019,73564.0
2024-07-11 15:30:00,31.16,31.29,31.15,31.2,332257.0,30.2019,30.3279,30.1922,30.2406,332257.0
2024-07-12 09:30:00,31.39,31.46,31.22,31.25,132604.0,30.4248,30.4926,30.26,30.2891,132604.0
2024-07-12 10:00:00,31.26,31.31,31.2,31.3,161533.0,30.2988,30.3473,30.2406,30.3376,161533.0
2024-07-12 10:30:00,31.3,31.32,31.13,31.23,123924.0,30.3376,30.3569,30.1728,30.2697,123924.0
2024-07-12 11:00:00,31.23,31.36,31.23,31.27,64038.0,30.2697,30.3957,30.2697,30.3085,64038.0
2024-07-12 11:30:00,31.27,31.28,31.2,31.21,63618.0,30.3085,30.3182,30.2406,30.2503,63618.0
2024-07-12 12:00:00,31.21,31.25,31.15,31.24,31974.0,30.2503,30.2891,30.1922,30.2794,31974.0
2024-07-12 12:30:00,31.24,31.24,31.17,31.23,25531.0,30.2794,30.2794,30.2116,30.2697,25531.0
2024-07-12 13:00:00,31.23,31.23,31.2,31.21,20619.0,30.2697,30.2697,30.2406,30.2503,20619.0
2024-07-12 13:30:00,31.21,31.27,31.19,31.23,34562.0,30.2503,30.3085,30.2309,30.2697,34562.0
2024-07-12 14:00:00,31.22,31.23,31.13,31.16,33697.0,30.26,30.2697,30.1728,30.2019,33697.0
2024-07-12 14:30:00,31.15,31.22,31.14,31.19,36760.0,30.1922,30.26,30.1825,30.2309,36760.0
2024-07-12 15:00:00,31.19,31.23,31.18,31.23,54158.0,30.2309,30.2697,30.2213,30.2697,54158.0
2024-07-12 15:30:00,31.23,31.25,31.15,31.22,244233.0,30.2697,30.2891,30.1922,30.26,244233.0
2024-07-15 09:30:00,31.47,31.52,31.29,31.37,82982.0,30.5023,30.5508,30.3279,30.4054,82982.0
2024-07-15 10:00:00,31.37,31.52,31.37,31.5,90907.0,30.4054,30.5508,30.4054,30.5314,90907.0
2024-07-15 10:30:00,31.5,31.58,31.42,31.57,114673.0,30.5314,30.609,30.4539,30.5993,114673.0
2024-07-15 11:00:00,31.58,31.72,31.57,31.68,111272.0,30.609,30.7446,30.5993,30.7059,111272.0
2024-07-15 11:30:00,31.68,31.86,31.65,31.82,46607.0,30.7059,30.8803,30.6768,30.8416,46607.0
2024-07-15 12:00:00,31.81,31.81,31.72,31.73,41050.0,30.8319,30.8319,30.7446,30.7543,41050.0
2024-07-15 12:30:00,31.73,31.78,31.65,31.66,36908.0,30.7543,30.8028,30.6768,30.6865,36908.0
2024-07-15 13:00:00,31.65,31.68,31.61,31.65,37532.0,30.6768,30.7059,30.638,30.6768,37532.0
2024-07-15 13:30:00,31.65,31.69,31.64,31.67,43369.0,30.6768,30.7156,30.6671,30.6962,43369.0
2024-07-15 14:00:00,31.67,31.75,31.64,31.73,150338.0,30.6962,30.7737,30.6671,30.7543,150338.0
2024-07-15 14:30:00,31.73,31.9,31.71,31.83,109307.0,30.7543,30.9191,30.735,30.8513,109307.0
2024-07-15 15:00:00,31.83,31.85,31.78,31.81,74221.0,30.8513,30.8707,30.8028,30.8319,74221.0
2024-07-15 15:30:00,31.81,31.84,31.62,31.63,308563.0,30.8319,30.861,30.6477,30.6574,308563.0
2024-07-16 09:30:00,31.25,31.31,31.12,31.25,116597.0,30.2891,30.3473,30.1631,30.2891,116597.0
2024-07-16 10:00:00,31.26,31.35,31.25,31.3,51218.0,30.2988,30.386,30.2891,30.3376,51218.0
2024-07-16 10:30:00,31.3,31.54,31.28,31.53,58251.0,30.3376,30.5702,30.3182,30.5605,58251.0
2024-07-16 11:00:00,31.53,31.65,31.49,31.6,66211.0,30.5605,30.6768,30.5217,30.6283,66211.0
2024-07-16 11:30:00,31.61,31.64,31.54,31.59,63611.0,30.638,30.6671,30.5702,30.6186,63611.0
2024-07-16 12:00:00,31.59,31.68,31.57,31.64,55460.0,30.6186,30.7059,30.5993,30.6671,55460.0
2024-07-16 12:30:00,31.63,31.63,31.54,31.55,22526.0,30.6574,30.6574,30.5702,30.5799,22526.0
2024-07-16 13:00:00,31.55,31.68,31.54,31.65,32392.0,30.5799,30.7059,30.5702,30.6768,32392.0
2024-07-16 13:30:00,31.65,31.72,31.64,31.71,30537.0,30.6768,30.7446,30.6671,30.735,30537.0
2024-07-16 14:00:00,31.7,31.73,31.67,31.69,28605.0,30.7253,30.7543,30.6962,30.7156,28605.0
2024-07-16 14:30:00,31.7,31.77,31.68,31.77,27152.0,30.7253,30.7931,30.7059,30.7931,27152.0
2024-07-16 15:00:00,31.77,31.82,31.75,31.82,41125.0,30.7931,30.8416,30.7737,30.8416,41125.0
2024-07-16 15:30:00,31.82,31.85,31.75,31.76,277247.0,30.8416,30.8707,30.7737,30.7834,277247.0
2024-07-17 09:30:00,31.8,31.94,31.76,31.9,225633.0,30.8222,30.9579,30.7834,30.9191,225633.0
2024-07-17 10:00:00,31.88,31.9,31.75,31.76,154347.0,30.8997,30.9191,30.7737,30.7834,154347.0
2024-07-17 10:30:00,31.76,31.77,31.64,31.65,58725.0,30.7834,30.7931,30.6671,30.6768,58725.0
2024-07-17 11:00:00,31.66,31.67,31.59,31.66,99023.0,30.6865,30.6962,30.6186,30.6865,99023.0
2024-07-17 11:30:00,31.66,31.66,31.57,31.66,38310.0,30.6865,30.6865,30.5993,30.6865,38310.0
2024-07-17 12:00:00,31.67,31.67,31.48,31.52,42166.0,30.6962,30.6962,30.512,30.5508,42166.0
2024-07-17 12:30:00,31.52,31.62,31.48,31.61,41077.0,30.5508,30.6477,30.512,30.638,41077.0
2024-07-17 13:00:00,31.6,31.61,31.48,31.58,73777.0,30.6283,30.638,30.512,30.609,73777.0
2024-07-17 13:30:00,31.58,31.59,31.5,31.55,29084.0,30.609,30.6186,30.5314,30.5799,29084.0
2024-07-17 14:00:00,31.55,31.59,31.47,31.58,39665.0,30.5799,30.6186,30.5023,30.609,39665.0
2024-07-17 14:30:00,31.57,31.63,31.56,31.62,41677.0,30.5993,30.6574,30.5896,30.6477,41677.0
2024-07-17 15:00:00,31.62,31.73,31.61,31.73,60866.0,30.6477,30.7543,30.638,30.7543,60866.0
2024-07-17 15:30:00,31.72,31.77,31.65,31.7,284622.0,30.7446,30.7931,30.6768,30.7253,284622.0
2024-07-18 09:30:00,31.81,32.08,31.81,32.07,277675.0,30.8319,31.0936,30.8319,31.0839,277675.0
2024-07-18 10:00:00,32.07,32.11,31.93,32.09,323159.0,31.0839,31.1227,30.9482,31.1033,323159.0
2024-07-18 10:30:00,32.08,32.1,31.84,31.91,102878.0,31.0936,31.113,30.861,30.9288,102878.0
2024-07-18 11:00:00,31.91,32.03,31.91,32.01,113701.0,30.9288,31.0451,30.9288,31.0257,113701.0
2024-07-18 11:30:00,32.01,32.13,32.01,32.11,76052.0,31.0257,31.142,31.0257,31.1227,76052.0
2024-07-18 12:00:00,32.11,32.18,32.1,32.14,51336.0,31.1227,31.1905,31.113,31.1517,51336.0
2024-07-18 12:30:00,32.13,32.16,32.08,32.11,54009.0,31.142,31.1711,31.0936,31.1227,54009.0
2024-07-18 13:00:00,32.1,32.11,31.98,31.99,64859.0,31.113,31.1227,30.9967,31.0063,64859.0
2024-07-18 13:30:00,31.99,32.01,31.94,31.99,85127.0,31.0063,31.0257,30.9579,31.0063,85127.0
2024-07-18 14:00:00,31.99,32.04,31.92,31.96,81330.0,31.0063,31.0548,30.9385,30.9773,81330.0
2024-07-18 14:30:00,31.96,31.96,31.85,31.89,76354.0,30.9773,30.9773,30.8707,30.9094,76354.0
2024-07-18 15:00:00,31.89,31.92,31.77,31.92,154430.0,30.9094,30.9385,30.7931,30.9385,154430.0
2024-07-18 15:30:00,31.91,32.03,31.91,31.99,476444.0,30.9288,31.0451,30.9288,31.0063,476444.0
2024-07-19 09:30:00,31.8,31.83,31.41,31.73,214643.0,30.8222,30.8513,30.4442,30.7543,214643.0
2024-07-19 10:00:00,31.73,31.87,31.69,31.72,87805.0,30.7543,30.89,30.7156,30.7446,87805.0
2024-07-19 10:30:00,31.72,31.76,31.65,31.68,94926.0,30.7446,30.7834,30.6768,30.7059,94926.0
2024-07-19 11:00:00,31.68,31.73,31.55,31.58,185246.0,30.7059,30.7543,30.5799,30.609,185246.0
2024-07-19 11:30:00,31.58,31.71,31.56,31.71,99723.0,30.609,30.735,30.5896,30.735,99723.0
2024-07-19 12:00:00,31.72,31.76,31.64,31.66,169702.0,30.7446,30.7834,30.6671,30.6865,169702.0
2024-07-19 12:30:00,31.66,31.74,31.63,31.74,147718.0,30.6865,30.764,30.6574,30.764,147718.0
2024-07-19 13:00:00,31.73,31.82,31.71,31.78,55286.0,30.7543,30.8416,30.735,30.8028,55286.0
2024-07-19 13:30:00,31.78,31.84,31.71,31.79,53279.0,30.8028,30.861,30.735,30.8125,53279.0
2024-07-19 14:00:00,31.79,31.79,31.61,31.62,81956.0,30.8125,30.8125,30.638,30.6477,81956.0
2024-07-19 14:30:00,31.63,31.71,31.56,31.69,58369.0,30.6574,30.735,30.5896,30.7156,58369.0
2024-07-19 15:00:00,31.69,31.72,31.59,31.61,101612.0,30.7156,30.7446,30.6186,30.638,101612.0
2024-07-19 15:30:00,31.61,31.63,31.54,31.62,341578.0,30.638,30.6574,30.5702,30.6477,341578.0
2024-07-22 09:30:00,31.6,31.87,31.52,31.53,228765.0,30.6283,30.89,30.5508,30.5605,228765.0
2024-07-22 10:00:00,31.53,31.63,31.52,31.62,181168.0,30.5605,30.6574,30.5508,30.6477,181168.0
2024-07-22 10:30:00,31.62,31.65,31.51,31.62,110688.0,30.6477,30.6768,30.5411,30.6477,110688.0
2024-07-22 11:00:00,31.62,31.71,31.6,31.64,69015.0,30.6477,30.735,30.6283,30.6671,69015.0
2024-07-22 11:30:00,31.63,31.66,31.61,31.63,43141.0,30.6574,30.6865,30.638,30.6574,43141.0
2024-07-22 12:00:00,31.63,31.65,31.6,31.61,15453.0,30.6574,30.6768,30.6283,30.638,15453.0
2024-07-22 12:30:00,31.61,31.67,31.58,31.66,17072.0,30.638,30.6962,30.609,30.6865,17072.0
2024-07-22 13:00:00,31.66,31.73,31.66,31.71,21806.0,30.6865,30.7543,30.6865,30.735,21806.0
2024-07-22 13:30:00,31.72,31.74,31.67,31.67,61395.0,30.7446,30.764,30.6962,30.6962,61395.0
2024-07-22 14:00:00,31.67,31.67,31.57,31.59,26710.0,30.6962,30.6962,30.5993,30.6186,26710.0
2024-07-22 14:30:00,31.59,31.63,31.58,31.61,30635.0,30.6186,30.6574,30.609,30.638,30635.0
2024-07-22 15:00:00,31.61,31.62,31.59,31.61,40463.0,30.638,30.6477,30.6186,30.638,40463.0
2024-07-22 15:30:00,31.61,31.63,31.57,31.6,155411.0,30.638,30.6574,30.5993,30.6283,155411.0
2024-07-23 09:30:00,31.38,31.42,31.3,31.33,108233.0,30.4151,30.4539,30.3376,30.3666,108233.0
2024-07-23 10:00:00,31.33,31.44,31.33,31.43,164113.0,30.3666,30.4733,30.3666,30.4636,164113.0
2024-07-23 10:30:00,31.43,31.48,31.28,31.28,81594.0,30.4636,30.512,30.3182,30.3182,81594.0
2024-07-23 11:00:00,31.28,31.28,31.15,31.18,71732.0,30.3182,30.3182,30.1922,30.2213,71732.0
2024-07-23 11:30:00,31.18,31.2,31.04,31.06,54309.0,30.2213,30.2406,30.0856,30.1049,54309.0
2024-07-23 12:00:00,31.05,31.11,31.0,31.01,71220.0,30.0953,30.1534,30.0468,30.0565,71220.0
2024-07-23 12:30:00,31.02,31.16,30.99,31.15,49198.0,30.0662,30.2019,30.0371,30.1922,49198.0
2024-07-23 13:00:00,31.15,31.22,31.15,31.18,32581.0,30.1922,30.26,30.1922,30.2213,32581.0
2024-07-23 13:30:00,31.17,31.21,31.12,31.19,31855.0,30.2116,30.2503,30.1631,30.2309,31855.0
2024-07-23 14:00:00,31.19,31.24,31.17,31.19,21682.0,30.2309,30.2794,30.2116,30.2309,21682.0
2024-07-23 14:30:00,31.19,31.24,31.18,31.22,65970.0,30.2309,30.2794,30.2213,30.26,65970.0
2024-07-23 15:00:00,31.23,31.24,31.19,31.21,178373.0,30.2697,30.2794,30.2309,30.2503,178373.0
2024-07-23 15:30:00,31.2,31.26,31.14,31.26,279201.0,30.2406,30.2988,30.1825,30.2988,279201.0
2024-07-24 09:30:00,31.35,31.52,31.31,31.32,98380.0,30.386,30.5508,30.3473,30.3569,98380.0
2024-07-24 10:00:00,31.31,31.36,31.19,31.36,60975.0,30.3473,30.3957,30.2309,30.3957,60975.0
2024-07-24 10:30:00,31.36,31.43,31.32,31.32,65962.0,30.3957,30.4636,30.3569,30.3569,65962.0
2024-07-24 11:00:00,31.31,31.31,31.21,31.28,112800.0,30.3473,30.3473,30.2503,30.3182,112800.0
2024-07-24 11:30:00,31.29,31.36,31.27,31.35,173940.0,30.3279,30.3957,30.3085,30.386,173940.0
2024-07-24 12:00:00,31.35,31.38,31.3,31.36,42433.0,30.386,30.4151,30.3376,30.3957,42433.0
2024-07-24 12:30:00,31.36,31.37,31.13,31.15,75558.0,30.3957,30.4054,30.1728,30.1922,75558.0
2024-07-24 13:00:00,31.15,31.26,31.13,31.21,22800.0,30.1922,30.2988,30.1728,30.2503,22800.0
2024-07-24 13:30:00,31.21,31.24,31.14,31.17,25749.0,30.2503,30.2794,30.1825,30.2116,25749.0
2024-07-24 14:00:00,31.16,31.22,31.08,31.09,36659.0,30.2019,30.26,30.1243,30.134,36659.0
2024-07-24 14:30:00,31.08,31.1,31.03,31.1,34464.0,30.1243,30.1437,30.0759,30.1437,34464.0
2024-07-24 15:00:00,31.09,31.09,31.02,31.03,58072.0,30.134,30.134,30.0662,30.0759,58072.0
2024-07-24 15:30:00,31.02,31.09,30.98,31.05,303285.0,30.0662,30.134,30.0274,30.0953,303285.0
2024-07-25 09:30:00,30.94,31.01,30.83,30.99,57207.0,29.9886,30.0565,29.882,30.0371,57207.0
2024-07-25 10:00:00,30.97,31.21,30.92,31.19,117299.0,30.0177,30.2503,29.9692,30.2309,117299.0
2024-07-25 10:30:00,31.18,31.24,31.07,31.24,236186.0,30.2213,30.2794,30.1146,30.2794,236186.0
2024-07-25 11:00:00,31.25,31.41,31.24,31.41,352786.0,30.2891,30.4442,30.2794,30.4442,352786.0
2024-07-25 11:30:00,31.41,31.55,31.39,31.55,164409.0,30.4442,30.5799,30.4248,30.5799,164409.0
2024-07-25 12:00:00,31.54,31.66,31.52,31.64,54799.0,30.5702,30.6865,30.5508,30.6671,54799.0
2024-07-25 12:30:00,31.64,31.68,31.61,31.67,54017.0,30.6671,30.7059,30.638,30.6962,54017.0
2024-07-25 13:00:00,31.67,31.71,31.64,31.69,54650.0,30.6962,30.735,30.6671,30.7156,54650.0
2024-07-25 13:30:00,31.67,31.79,31.67,31.75,94174.0,30.6962,30.8125,30.6962,30.7737,94174.0
2024-07-25 14:00:00,31.74,31.75,31.68,31.71,81793.0,30.764,30.7737,30.7059,30.735,81793.0
2024-07-25 14:30:00,31.7,31.73,31.63,31.65,88530.0,30.7253,30.7543,30.6574,30.6768,88530.0
2024-07-25 15:00:00,31.65,31.75,31.64,31.74,135124.0,30.6768,30.7737,30.6671,30.764,135124.0
2024-07-25 15:30:00,31.75,31.76,31.62,31.63,299045.0,30.7737,30.7834,30.6477,30.6574,299045.0
2024-07-26 09:30:00,31.75,31.85,31.56,31.83,147062.0,30.7737,30.8707,30.5896,30.8513,147062.0
2024-07-26 10:00:00,31.81,31.93,31.69,31.69,106969.0,30.8319,30.9482,30.7156,30.7156,106969.0
2024-07-26 10:30:00,31.69,31.8,31.63,31.71,111075.0,30.7156,30.8222,30.6574,30.735,111075.0
2024-07-26 11:00:00,31.73,31.82,31.68,31.71,93908.0,30.7543,30.8416,30.7059,30.735,93908.0
2024-07-26 11:30:00,31.7,31.83,31.66,31.83,33024.0,30.7253,30.8513,30.6865,30.8513,33024.0
2024-07-26 12:00:00,31.83,31.86,31.81,31.86,23478.0,30.8513,30.8803,30.8319,30.8803,23478.0
2024-07-26 12:30:00,31.85,31.86,31.81,31.86,40928.0,30.8707,30.8803,30.8319,30.8803,40928.0
2024-07-26 13:00:00,31.86,31.9,31.83,31.89,47821.0,30.8803,30.9191,30.8513,30.9094,47821.0
2024-07-26 13:30:00,31.89,31.93,31.8,31.86,34052.0,30.9094,30.9482,30.8222,30.8803,34052.0
2024-07-26 14:00:00,31.85,31.91,31.84,31.89,19451.0,30.8707,30.9288,30.861,30.9094,19451.0
2024-07-26 14:30:00,31.88,31.88,31.8,31.82,53923.0,30.8997,30.8997,30.8222,30.8416,53923.0
2024-07-26 15:00:00,31.82,31.87,31.79,31.86,222791.0,30.8416,30.89,30.8125,30.8803,222791.0
2024-07-26 15:30:00,31.86,31.91,31.79,31.83,256760.0,30.8803,30.9288,30.8125,30.8513,256760.0
2024-07-29 09:30:00,31.6,31.66,31.47,31.62,171191.0,30.6283,30.6865,30.5023,30.6477,171191.0
2024-07-29 10:00:00,31.61,31.73,31.46,31.48,211277.0,30.638,30.7543,30.4926,30.512,211277.0
2024-07-29 10:30:00,31.48,31.51,31.37,31.47,222430.0,30.512,30.5411,30.4054,30.5023,222430.0
2024-07-29 11:00:00,31.47,31.52,31.41,31.48,138107.0,30.5023,30.5508,30.4442,30.512,138107.0
2024-07-29 11:30:00,31.49,31.51,31.35,31.4,126990.0,30.5217,30.5411,30.386,30.4345,126990.0
2024-07-29 12:00:00,31.4,31.45,31.35,31.41,68561.0,30.4345,30.483,30.386,30.4442,68561.0
2024-07-29 12:30:00,31.4,31.4,31.32,31.34,33382.0,30.4345,30.4345,30.3569,30.3763,33382.0
2024-07-29 13:00:00,31.34,31.36,31.28,31.28,69772.0,30.3763,30.3957,30.3182,30.3182,69772.0
2024-07-29 13:30:00,31.3,31.44,31.3,31.44,30639.0,30.3376,30.4733,30.3376,30.4733,30639.0
2024-07-29 14:00:00,31.44,31.53,31.41,31.52,84397.0,30.4733,30.5605,30.4442,30.5508,84397.0
2024-07-29 14:30:00,31.52,31.57,31.5,31.54,223126.0,30.5508,30.5993,30.5314,30.5702,223126.0
2024-07-29 15:00:00,31.53,31.59,31.52,31.57,129164.0,30.5605,30.6186,30.5508,30.5993,129164.0
2024-07-29 15:30:00,31.57,31.63,31.56,31.58,268422.0,30.5993,30.6574,30.5896,30.609,268422.0
2024-07-30 09:30:00,31.51,31.7,31.49,31.58,206744.0,30.5411,30.7253,30.5217,30.609,206744.0
2024-07-30 10:00:00,31.57,31.65,31.4,31.42,239228.0,30.5993,30.6768,30.4345,30.4539,239228.0
2024-07-30 10:30:00,31.41,31.53,31.36,31.5,160178.0,30.4442,30.5605,30.3957,30.5314,160178.0
2024-07-30 11:00:00,31.52,31.53,31.35,31.36,162170.0,30.5508,30.5605,30.386,30.3957,162170.0
2024-07-30 11:30:00,31.35,31.4,31.29,31.34,204707.0,30.386,30.4345,30.3279,30.3763,204707.0
2024-07-30 12:00:00,31.34,31.36,31.27,31.33,60720.0,30.3763,30.3957,30.3085,30.3666,60720.0
2024-07-30 12:30:00,31.34,31.43,31.31,31.35,63749.0,30.3763,30.4636,30.3473,30.386,63749.0
2024-07-30 13:00:00,31.34,31.35,31.25,31.28,128930.0,30.3763,30.386,30.2891,30.3182,128930.0
2024-07-30 13:30:00,31.28,31.33,31.25,31.31,149853.0,30.3182,30.3666,30.2891,30.3473,149853.0
2024-07-30 14:00:00,31.3,31.36,31.29,31.32,75939.0,30.3376,30.3957,30.3279,30.3569,75939.0
2024-07-30 14:30:00,31.31,31.35,31.29,31.33,64438.0,30.3473,30.386,30.3279,30.3666,64438.0
2024-07-30 15:00:00,31.32,31.51,31.32,31.51,87104.0,30.3569,30.5411,30.3569,30.5411,87104.0
2024-07-30 15:30:00,31.51,31.53,31.42,31.42,589726.0,30.5411,30.5605,30.4539,30.4539,589726.0
2024-07-31 09:30:00,31.89,31.91,31.56,31.61,349690.0,30.9094,30.9288,30.5896,30.638,349690.0
2024-07-31 10:00:00,31.6,31.8,31.49,31.8,304075.0,30.6283,30.8222,30.5217,30.8222,304075.0
2024-07-31 10:30:00,31.8,31.81,31.63,31.7,143851.0,30.8222,30.8319,30.6574,30.7253,143851.0
2024-07-31 11:00:00,31.7,31.75,31.66,31.69,128427.0,30.7253,30.7737,30.6865,30.7156,128427.0
2024-07-31 11:30:00,31.68,31.8,31.62,31.79,327728.0,30.7059,30.8222,30.6477,30.8125,327728.0
2024-07-31 12:00:00,31.78,31.95,31.76,31.9,189191.0,30.8028,30.9676,30.7834,30.9191,189191.0
2024-07-31 12:30:00,31.91,31.97,31.86,31.9,178585.0,30.9288,30.987,30.8803,30.9191,178585.0
2024-07-31 13:00:00,31.89,31.93,31.83,31.85,120707.0,30.9094,30.9482,30.8513,30.8707,120707.0
2024-07-31 13:30:00,31.85,31.91,31.76,31.86,150327.0,30.8707,30.9288,30.7834,30.8803,150327.0
2024-07-31 14:00:00,31.86,31.9,31.79,31.83,59319.0,30.8803,30.9191,30.8125,30.8513,59319.0
2024-07-31 14:30:00,31.83,32.01,31.82,31.95,162620.0,30.8513,31.0257,30.8416,30.9676,162620.0
2024-07-31 15:00:00,31.95,32.11,31.84,31.87,363584.0,30.9676,31.1227,30.861,30.89,363584.0
2024-07-31 15:30:00,31.87,31.96,31.75,31.84,419937.0,30.89,30.9773,30.7737,30.861,419937.0
2024-08-01 09:30:00,29.21,29.6,28.86,29.27,1121561.0,28.3118,28.6898,27.9726,28.37,1121561.0
2024-08-01 10:00:00,29.28,29.35,28.79,28.92,837805.0,28.3797,28.4475,27.9047,28.0307,837805.0
2024-08-01 10:30:00,28.92,28.97,28.68,28.79,540466.0,28.0307,28.0792,27.7981,27.9047,540466.0
2024-08-01 11:00:00,28.77,29.07,28.75,28.83,687141.0,27.8854,28.1761,27.866,27.9435,687141.0
2024-08-01 11:30:00,28.83,28.98,28.77,28.92,388512.0,27.9435,28.0889,27.8854,28.0307,388512.0
2024-08-01 12:00:00,28.92,29.01,28.88,28.95,132601.0,28.0307,28.118,27.992,28.0598,132601.0
2024-08-01 12:30:00,28.95,28.95,28.64,28.65,114775.0,28.0598,28.0598,27.7594,27.769,114775.0
2024-08-01 13:00:00,28.65,28.93,28.64,28.86,236060.0,27.769,28.0404,27.7594,27.9726,236060.0
2024-08-01 13:30:00,28.86,28.87,28.72,28.79,120269.0,27.9726,27.9823,27.8369,27.9047,120269.0
2024-08-01 14:00:00,28.79,28.79,28.62,28.66,148260.0,27.9047,27.9047,27.74,27.7787,148260.0
2024-08-01 14:30:00,28.66,28.74,28.62,28.7,171560.0,27.7787,27.8563,27.74,27.8175,171560.0
2024-08-01 15:00:00,28.7,28.75,28.53,28.74,357766.0,27.8175,27.866,27.6527,27.8563,357766.0
2024-08-01 15:30:00,28.74,28.84,28.63,28.78,864851.0,27.8563,27.9532,27.7497,27.895,864851.0
2024-08-02 09:30:00,29.27,29.28,28.9,29.14,408664.0,28.37,28.3797,28.0114,28.244,408664.0
2024-08-02 10:00:00,29.14,29.26,28.73,28.73,426392.0,28.244,28.3603,27.8466,27.8466,426392.0
2024-08-02 10:30:00,28.73,28.83,28.5,28.55,527958.0,27.8466,27.9435,27.6237,27.6721,527958.0
2024-08-02 11:00:00,28.55,28.56,28.16,28.26,308863.0,27.6721,27.6818,27.2941,27.391,308863.0
2024-08-02 11:30:00,28.26,28.28,28.21,28.23,114617.0,27.391,27.4104,27.3426,27.362,114617.0
2024-08-02 12:00:00,28.23,28.24,28.11,28.17,116205.0,27.362,27.3717,27.2457,27.3038,116205.0
2024-08-02 12:30:00,28.16,28.19,28.07,28.11,90657.0,27.2941,27.3232,27.2069,27.2457,90657.0
2024-08-02 13:00:00,28.11,28.19,28.03,28.09,86023.0,27.2457,27.3232,27.1681,27.2263,86023.0
2024-08-02 13:30:00,28.08,28.1,27.99,28.01,56824.0,27.2166,27.236,27.1293,27.1487,56824.0
2024-08-02 14:00:00,28.01,28.16,27.97,28.14,52863.0,27.1487,27.2941,27.11,27.2747,52863.0
2024-08-02 14:30:00,28.14,28.25,28.13,28.19,71282.0,27.2747,27.3813,27.265,27.3232,71282.0
2024-08-02 15:00:00,28.19,28.24,28.14,28.2,111696.0,27.3232,27.3717,27.2747,27.3329,111696.0
2024-08-02 15:30:00,28.21,28.24,28.06,28.17,587860.0,27.3426,27.3717,27.1972,27.3038,587860.0
2024-08-05 09:30:00,27.53,27.64,27.24,27.51,224373.0,26.6835,26.7901,26.4024,26.6641,224373.0
2024-08-05 10:00:00,27.52,27.79,27.5,27.62,164672.0,26.6738,26.9355,26.6544,26.7707,164672.0
2024-08-05 10:30:00,27.6,27.76,27.58,27.73,210635.0,26.7513,26.9064,26.7319,26.8773,210635.0
2024-08-05 11:00:00,27.74,27.88,27.69,27.82,250713.0,26.887,27.0227,26.8386,26.9646,250713.0
2024-08-05 11:30:00,27.84,28.23,27.83,28.2,194863.0,26.984,27.362,26.9743,27.3329,194863.0
2024-08-05 12:00:00,28.21,28.33,28.19,28.24,76307.0,27.3426,27.4589,27.3232,27.3717,76307.0
2024-08-05 12:30:00,28.24,28.24,27.95,28.0,46845.0,27.3717,27.3717,27.0906,27.139,46845.0
2024-08-05 13:00:00,27.99,28.22,27.98,28.15,32612.0,27.1293,27.3523,27.1196,27.2844,32612.0
2024-08-05 13:30:00,28.16,28.24,28.12,28.14,25011.0,27.2941,27.3717,27.2553,27.2747,25011.0
2024-08-05 14:00:00,28.14,28.25,28.11,28.21,74952.0,27.2747,27.3813,27.2457,27.3426,74952.0
2024-08-05 14:30:00,28.21,28.24,28.12,28.14,115084.0,27.3426,27.3717,27.2553,27.2747,115084.0
2024-08-05 15:00:00,28.14,28.22,28.12,28.2,361083.0,27.2747,27.3523,27.2553,27.3329,361083.0
2024-08-05 15:30:00,28.2,28.22,28.05,28.07,335635.0,27.3329,27.3523,27.1875,27.2069,335635.0
2024-08-06 09:30:00,27.43,27.79,27.37,27.7,164755.0,26.5866,26.9355,26.5284,26.8483,164755.0
2024-08-06 10:00:00,27.7,27.77,27.65,27.72,78802.0,26.8483,26.9161,26.7998,26.8676,78802.0
2024-08-06 10:30:00,27.73,27.91,27.67,27.88,88343.0,26.8773,27.0518,26.8192,27.0227,88343.0
2024-08-06 11:00:00,27.88,27.89,27.67,27.68,211846.0,27.0227,27.0324,26.8192,26.8289,211846.0
2024-08-06 11:30:00,27.69,27.79,27.67,27.75,167641.0,26.8386,26.9355,26.8192,26.8967,167641.0
2024-08-06 12:00:00,27.75,27.83,27.72,27.76,38262.0,26.8967,26.9743,26.8676,26.9064,38262.0
2024-08-06 12:30:00,27.76,27.77,27.68,27.74,38599.0,26.9064,26.9161,26.8289,26.887,38599.0
2024-08-06 13:00:00,27.74,27.78,27.66,27.77,37548.0,26.887,26.9258,26.8095,26.9161,37548.0
2024-08-06 13:30:00,27.77,27.8,27.72,27.76,45002.0,26.9161,26.9452,26.8676,26.9064,45002.0
2024-08-06 14:00:00,27.76,27.94,27.76,27.89,72076.0,26.9064,27.0809,26.9064,27.0324,72076.0
2024-08-06 14:30:00,27.9,27.98,27.86,27.87,47306.0,27.0421,27.1196,27.0033,27.013,47306.0
2024-08-06 15:00:00,27.86,27.91,27.79,27.89,50284.0,27.0033,27.0518,26.9355,27.0324,50284.0
2024-08-06 15:30:00,27.89,27.89,27.74,27.74,193433.0,27.0324,27.0324,26.887,26.887,193433.0
2024-08-07 09:30:00,28.06,28.18,28.05,28.13,88780.0,27.1972,27.3135,27.1875,27.265,88780.0
2024-08-07 10:00:00,28.12,28.12,27.93,27.94,142960.0,27.2553,27.2553,27.0712,27.0809,142960.0
2024-08-07 10:30:00,27.95,28.1,27.94,28.08,34378.0,27.0906,27.236,27.0809,27.2166,34378.0
2024-08-07 11:00:00,28.08,28.14,28.0,28.02,88305.0,27.2166,27.2747,27.139,27.1584,88305.0
2024-08-07 11:30:00,28.02,28.06,27.94,28.06,158134.0,27.1584,27.1972,27.0809,27.1972,158134.0
2024-08-07 12:00:00,28.05,28.07,27.97,28.05,35592.0,27.1875,27.2069,27.11,27.1875,35592.0
2024-08-07 12:30:00,28.05,28.08,27.94,27.94,34001.0,27.1875,27.2166,27.0809,27.0809,34001.0
2024-08-07 13:00:00,27.94,28.0,27.9,27.96,63956.0,27.0809,27.139,27.0421,27.1003,63956.0
2024-08-07 13:30:00,27.98,28.02,27.86,27.88,20312.0,27.1196,27.1584,27.0033,27.0227,20312.0
2024-08-07 14:00:00,27.88,27.9,27.77,27.86,90019.0,27.0227,27.0421,26.9161,27.0033,90019.0
2024-08-07 14:30:00,27.84,27.86,27.78,27.8,43770.0,26.984,27.0033,26.9258,26.9452,43770.0
2024-08-07 15:00:00,27.82,27.91,27.81,27.89,52064.0,26.9646,27.0518,26.9549,27.0324,52064.0
2024-08-07 15:30:00,27.89,27.92,27.84,27.87,303194.0,27.0324,27.0615,26.984,27.013,303194.0
2024-08-08 09:30:00,27.83,27.94,27.81,27.86,164438.0,26.9743,27.0809,26.9549,27.0033,164438.0
2024-08-08 10:00:00,27.86,27.97,27.84,27.91,122408.0,27.0033,27.11,26.984,27.0518,122408.0
2024-08-08 10:30:00,27.92,27.97,27.88,27.96,76207.0,27.0615,27.11,27.0227,27.1003,76207.0
2024-08-08 11:00:00,27.95,27.97,27.79,27.8,181414.0,27.0906,27.11,26.9355,26.9452,181414.0
2024-08-08 11:30:00,27.78,27.81,27.69,27.72,248813.0,26.9258,26.9549,26.8386,26.8676,248813.0
2024-08-08 12:00:00,27.72,27.83,27.7,27.79,67592.0,26.8676,26.9743,26.8483,26.9355,67592.0
2024-08-08 12:30:00,27.79,27.83,27.71,27.79,44227.0,26.9355,26.9743,26.858,26.9355,44227.0
2024-08-08 13:00:00,27.79,27.8,27.73,27.79,135983.0,26.9355,26.9452,26.8773,26.9355,135983.0
2024-08-08 13:30:00,27.79,27.79,27.73,27.77,55844.0,26.9355,26.9355,26.8773,26.9161,55844.0
2024-08-08 14:00:00,27.78,27.87,27.77,27.83,103279.0,26.9258,27.013,26.9161,26.9743,103279.0
2024-08-08 14:30:00,27.83,27.88,27.74,27.86,702979.0,26.9743,27.0227,26.887,27.0033,702979.0
2024-08-08 15:00:00,27.85,27.92,27.83,27.84,238077.0,26.9936,27.0615,26.9743,26.984,238077.0
2024-08-08 15:30:00,27.83,27.87,27.76,27.78,586648.0,26.9743,27.013,26.9064,26.9258,586648.0
2024-08-09 09:30:00,27.59,27.63,27.49,27.55,140704.0,26.7416,26.7804,26.6447,26.7029,140704.0
2024-08-09 10:00:00,27.54,27.69,27.48,27.69,100319.0,26.6932,26.8386,26.635,26.8386,100319.0
2024-08-09 10:30:00,27.69,27.79,27.64,27.75,76752.0,26.8386,26.9355,26.7901,26.8967,76752.0
2024-08-09 11:00:00,27.75,27.86,27.74,27.8,79807.0,26.8967,27.0033,26.887,26.9452,79807.0
2024-08-09 11:30:00,27.8,27.91,27.8,27.83,46781.0,26.9452,27.0518,26.9452,26.9743,46781.0
2024-08-09 12:00:00,27.82,27.85,27.79,27.85,103496.0,26.9646,26.9936,26.9355,26.9936,103496.0
2024-08-09 12:30:00,27.85,27.95,27.83,27.89,50169.0,26.9936,27.0906,26.9743,27.0324,50169.0
2024-08-09 13:00:00,27.9,27.9,27.85,27.89,58669.0,27.0421,27.0421,26.9936,27.0324,58669.0
2024-08-09 13:30:00,27.89,27.89,27.82,27.84,27716.0,27.0324,27.0324,26.9646,26.984,27716.0
2024-08-09 14:00:00,27.84,27.85,27.79,27.84,42030.0,26.984,26.9936,26.9355,26.984,42030.0
2024-08-09 14:30:00,27.84,27.87,27.8,27.85,95626.0,26.984,27.013,26.9452,26.9936,95626.0
2024-08-09 15:00:00,27.86,27.86,27.81,27.85,115227.0,27.0033,27.0033,26.9549,26.9936,115227.0
2024-08-09 15:30:00,27.84,27.86,27.71,27.71,385216.0,26.984,27.0033,26.858,26.858,385216.0
2024-08-12 09:30:00,27.89,28.09,27.88,27.92,53972.0,27.0324,27.2263,27.0227,27.0615,53972.0
2024-08-12 10:00:00,27.93,28.01,27.89,28.01,65596.0,27.0712,27.1487,27.0324,27.1487,65596.0
2024-08-12 10:30:00,28.0,28.12,27.99,28.11,124964.0,27.139,27.2553,27.1293,27.2457,124964.0
2024-08-12 11:00:00,28.11,28.11,28.02,28.05,64483.0,27.2457,27.2457,27.1584,27.1875,64483.0
2024-08-12 11:30:00,28.05,28.11,28.01,28.09,20600.0,27.1875,27.2457,27.1487,27.2263,20600.0
2024-08-12 12:00:00,28.1,28.1,28.02,28.03,18933.0,27.236,27.236,27.1584,27.1681,18933.0
2024-08-12 12:30:00,28.02,28.02,27.96,27.96,33438.0,27.1584,27.1584,27.1003,27.1003,33438.0
2024-08-12 13:00:00,27.95,28.02,27.93,28.0,38131.0,27.0906,27.1584,27.0712,27.139,38131.0
2024-08-12 13:30:00,28.01,28.05,27.99,28.04,37746.0,27.1487,27.1875,27.1293,27.1778,37746.0
2024-08-12 14:00:00,28.04,28.16,28.03,28.13,235401.0,27.1778,27.2941,27.1681,27.265,235401.0
2024-08-12 14:30:00,28.12,28.18,28.08,28.15,105573.0,27.2553,27.3135,27.2166,27.2844,105573.0
2024-08-12 15:00:00,28.14,28.16,28.09,28.09,78162.0,27.2747,27.2941,27.2263,27.2263,78162.0
2024-08-12 15:30:00,28.09,28.12,28.04,28.09,266691.0,27.2263,27.2553,27.1778,27.2263,266691.0
2024-08-13 09:30:00,27.81,27.83,27.73,27.8,78452.0,26.9549,26.9743,26.8773,26.9452,78452.0
2024-08-13 10:00:00,27.79,27.8,27.72,27.78,46201.0,26.9355,26.9452,26.8676,26.9258,46201.0
2024-08-13 10:30:00,27.77,27.91,27.72,27.88,129438.0,26.9161,27.0518,26.8676,27.0227,129438.0
2024-08-13 11:00:00,27.88,27.97,27.87,27.94,128089.0,27.0227,27.11,27.013,27.0809,128089.0
2024-08-13 11:30:00,27.94,27.98,27.91,27.95,22042.0,27.0809,27.1196,27.0518,27.0906,22042.0
2024-08-13 12:00:00,27.95,28.05,27.95,28.01,36260.0,27.0906,27.1875,27.0906,27.1487,36260.0
2024-08-13 12:30:00,28.02,28.07,27.98,28.04,43278.0,27.1584,27.2069,27.1196,27.1778,43278.0
2024-08-13 13:00:00,28.04,28.04,27.96,28.0,18913.0,27.1778,27.1778,27.1003,27.139,18913.0
2024-08-13 13:30:00,28.0,28.09,27.98,28.07,24053.0,27.139,27.2263,27.1196,27.2069,24053.0
2024-08-13 14:00:00,28.07,28.15,28.06,28.12,54935.0,27.2069,27.2844,27.1972,27.2553,54935.0
2024-08-13 14:30:00,28.11,28.18,28.1,28.14,52217.0,27.2457,27.3135,27.236,27.2747,52217.0
2024-08-13 15:00:00,28.14,28.17,28.09,28.1,60593.0,27.2747,27.3038,27.2263,27.236,60593.0
2024-08-13 15:30:00,28.09,28.09,27.99,28.07,357326.0,27.2263,27.2263,27.1293,27.2069,357326.0
2024-08-14 09:30:00,28.25,28.27,28.09,28.11,42128.0,27.3813,27.4007,27.2263,27.2457,42128.0
2024-08-14 10:00:00,28.08,28.14,28.04,28.11,56839.0,27.2166,27.2747,27.1778,27.2457,56839.0
2024-08-14 10:30:00,28.09,28.11,27.94,27.96,133525.0,27.2263,27.2457,27.0809,27.1003,133525.0
2024-08-14 11:00:00,27.96,27.98,27.89,27.96,172240.0,27.1003,27.1196,27.0324,27.1003,172240.0
2024-08-14 11:30:00,27.97,28.1,27.96,28.08,39448.0,27.11,27.236,27.1003,27.2166,39448.0
2024-08-14 12:00:00,28.08,28.09,27.93,27.97,22530.0,27.2166,27.2263,27.0712,27.11,22530.0
2024-08-14 12:30:00,27.98,28.01,27.95,27.99,17490.0,27.1196,27.1487,27.0906,27.1293,17490.0
2024-08-14 13:00:00,27.97,27.98,27.93,27.96,23192.0,27.11,27.1196,27.0712,27.1003,23192.0
2024-08-14 13:30:00,27.96,28.03,27.95,28.01,44890.0,27.1003,27.1681,27.0906,27.1487,44890.0
2024-08-14 14:00:00,28.0,28.0,27.94,27.98,48907.0,27.139,27.139,27.0809,27.1196,48907.0
2024-08-14 14:30:00,27.98,28.05,27.97,28.04,45100.0,27.1196,27.1875,27.11,27.1778,45100.0
2024-08-14 15:00:00,28.04,28.05,27.98,27.98,73439.0,27.1778,27.1875,27.1196,27.1196,73439.0
2024-08-14 15:30:00,27.99,28.05,27.92,27.95,291377.0,27.1293,27.1875,27.0615,27.0906,291377.0
2024-08-15 09:30:00,28.12,28.29,28.08,28.17,108645.0,27.2553,27.4201,27.2166,27.3038,108645.0
2024-08-15 10:00:00,28.18,28.28,28.18,28.27,70313.0,27.3135,27.4104,27.3135,27.4007,70313.0
2024-08-15 10:30:00,28.27,28.36,28.27,28.36,106927.0,27.4007,27.488,27.4007,27.488,106927.0
2024-08-15 11:00:00,28.36,28.5,28.36,28.46,97551.0,27.488,27.6237,27.488,27.5849,97551.0
2024-08-15 11:30:00,28.46,28.49,28.38,28.4,54198.0,27.5849,27.614,27.5073,27.5267,54198.0
2024-08-15 12:00:00,28.4,28.52,28.39,28.48,93675.0,27.5267,27.643,27.517,27.6043,93675.0
2024-08-15 12:30:00,28.48,28.5,28.39,28.42,24761.0,27.6043,27.6237,27.517,27.5461,24761.0
2024-08-15 13:00:00,28.42,28.42,28.34,28.4,29175.0,27.5461,27.5461,27.4686,27.5267,29175.0
2024-08-15 13:30:00,28.4,28.42,28.35,28.35,35147.0,27.5267,27.5461,27.4783,27.4783,35147.0
2024-08-15 14:00:00,28.36,28.36,28.31,28.34,33563.0,27.488,27.488,27.4395,27.4686,33563.0
2024-08-15 14:30:00,28.33,28.37,28.29,28.37,55846.0,27.4589,27.4977,27.4201,27.4977,55846.0
2024-08-15 15:00:00,28.37,28.41,28.35,28.4,49562.0,27.4977,27.5364,27.4783,27.5267,49562.0
2024-08-15 15:30:00,28.39,28.45,28.32,28.36,313990.0,27.517,27.5752,27.4492,27.488,313990.0
2024-08-16 09:30:00,28.23,28.27,28.1,28.21,126190.0,27.362,27.4007,27.236,27.3426,126190.0
2024-08-16 10:00:00,28.2,28.27,28.11,28.14,117966.0,27.3329,27.4007,27.2457,27.2747,117966.0
2024-08-16 10:30:00,28.14,28.18,28.11,28.14,47270.0,27.2747,27.3135,27.2457,27.2747,47270.0
2024-08-16 11:00:00,28.14,28.16,28.11,28.14,31705.0,27.2747,27.2941,27.2457,27.2747,31705.0
2024-08-16 11:30:00,28.14,28.15,28.1,28.14,28564.0,27.2747,27.2844,27.236,27.2747,28564.0
2024-08-16 12:00:00,28.17,28.22,28.15,28.21,17478.0,27.3038,27.3523,27.2844,27.3426,17478.0
2024-08-16 12:30:00,28.21,28.28,28.2,28.27,22755.0,27.3426,27.4104,27.3329,27.4007,22755.0
2024-08-16 13:00:00,28.26,28.29,28.23,28.29,41868.0,27.391,27.4201,27.362,27.4201,41868.0
2024-08-16 13:30:00,28.28,28.33,28.27,28.33,17068.0,27.4104,27.4589,27.4007,27.4589,17068.0
2024-08-16 14:00:00,28.33,28.34,28.28,28.29,85885.0,27.4589,27.4686,27.4104,27.4201,85885.0
2024-08-16 14:30:00,28.29,28.3,28.25,28.27,29072.0,27.4201,27.4298,27.3813,27.4007,29072.0
2024-08-16 15:00:00,28.27,28.29,28.25,28.27,57893.0,27.4007,27.4201,27.3813,27.4007,57893.0
2024-08-16 15:30:00,28.27,28.27,28.17,28.22,232227.0,27.4007,27.4007,27.3038,27.3523,232227.0
2024-08-19 09:30:00,28.39,28.47,28.38,28.38,50738.0,27.517,27.5946,27.5073,27.5073,50738.0
2024-08-19 10:00:00,28.38,28.45,28.34,28.45,27256.0,27.5073,27.5752,27.4686,27.5752,27256.0
2024-08-19 10:30:00,28.45,28.52,28.45,28.47,58626.0,27.5752,27.643,27.5752,27.5946,58626.0
2024-08-19 11:00:00,28.46,28.5,28.44,28.48,51788.0,27.5849,27.6237,27.5655,27.6043,51788.0
2024-08-19 11:30:00,28.47,28.48,28.4,28.41,95752.0,27.5946,27.6043,27.5267,27.5364,95752.0
2024-08-19 12:00:00,28.41,28.46,28.37,28.43,27022.0,27.5364,27.5849,27.4977,27.5558,27022.0
2024-08-19 12:30:00,28.43,28.43,28.38,28.42,15706.0,27.5558,27.5558,27.5073,27.5461,15706.0
2024-08-19 13:00:00,28.41,28.42,28.38,28.39,16122.0,27.5364,27.5461,27.5073,27.517,16122.0
2024-08-19 13:30:00,28.38,28.42,28.36,28.4,87160.0,27.5073,27.5461,27.488,27.5267,87160.0
2024-08-19 14:00:00,28.4,28.41,28.36,28.38,20372.0,27.5267,27.5364,27.488,27.5073,20372.0
2024-08-19 14:30:00,28.38,28.41,28.35,28.4,41850.0,27.5073,27.5364,27.4783,27.5267,41850.0
2024-08-19 15:00:00,28.4,28.42,28.36,28.37,43574.0,27.5267,27.5461,27.488,27.4977,43574.0
2024-08-19 15:30:00,28.36,28.36,28.27,28.32,245136.0,27.488,27.488,27.4007,27.4492,245136.0
2024-08-20 09:30:00,28.11,28.13,28.04,28.1,105926.0,27.2457,27.265,27.1778,27.236,105926.0
2024-08-20 10:00:00,28.08,28.16,28.01,28.05,79019.0,27.2166,27.2941,27.1487,27.1875,79019.0
2024-08-20 10:30:00,28.05,28.06,27.88,27.93,94648.0,27.1875,27.1972,27.0227,27.0712,94648.0
2024-08-20 11:00:00,27.93,27.93,27.81,27.84,121227.0,27.0712,27.0712,26.9549,26.984,121227.0
2024-08-20 11:30:00,27.83,27.83,27.69,27.76,38945.0,26.9743,26.9743,26.8386,26.9064,38945.0
2024-08-20 12:00:00,27.76,27.82,27.74,27.77,54127.0,26.9064,26.9646,26.887,26.9161,54127.0
2024-08-20 12:30:00,27.77,27.78,27.72,27.74,197858.0,26.9161,26.9258,26.8676,26.887,197858.0
2024-08-20 13:00:00,27.73,27.74,27.69,27.71,33196.0,26.8773,26.887,26.8386,26.858,33196.0
2024-08-20 13:30:00,27.71,27.74,27.69,27.7,110240.0,26.858,26.887,26.8386,26.8483,110240.0
2024-08-20 14:00:00,27.7,27.76,27.69,27.76,181263.0,26.8483,26.9064,26.8386,26.9064,181263.0
2024-08-20 14:30:00,27.77,27.81,27.75,27.76,76127.0,26.9161,26.9549,26.8967,26.9064,76127.0
2024-08-20 15:00:00,27.75,27.81,27.72,27.75,96469.0,26.8967,26.9549,26.8676,26.8967,96469.0
2024-08-20 15:30:00,27.75,27.75,27.63,27.64,435688.0,26.8967,26.8967,26.7804,26.7901,435688.0
2024-08-21 09:30:00,27.88,27.9,27.74,27.82,180669.0,27.0227,27.0421,26.887,26.9646,180669.0
2024-08-21 10:00:00,27.82,27.95,27.81,27.93,83455.0,26.9646,27.0906,26.9549,27.0712,83455.0
2024-08-21 10:30:00,27.94,28.1,27.94,27.96,140606.0,27.0809,27.236,27.0809,27.1003,140606.0
2024-08-21 11:00:00,27.96,28.08,27.92,28.06,171008.0,27.1003,27.2166,27.0615,27.1972,171008.0
2024-08-21 11:30:00,28.05,28.11,27.97,27.97,52611.0,27.1875,27.2457,27.11,27.11,52611.0
2024-08-21 12:00:00,27.98,28.07,27.92,28.03,197174.0,27.1196,27.2069,27.0615,27.1681,197174.0
2024-08-21 12:30:00,28.03,28.08,27.99,28.01,75302.0,27.1681,27.2166,27.1293,27.1487,75302.0
2024-08-21 13:00:00,28.01,28.08,28.0,28.05,40035.0,27.1487,27.2166,27.139,27.1875,40035.0
2024-08-21 13:30:00,28.05,28.06,27.98,27.99,29998.0,27.1875,27.1972,27.1196,27.1293,29998.0
2024-08-21 14:00:00,27.99,28.01,27.93,28.0,26576.0,27.1293,27.1487,27.0712,27.139,26576.0
2024-08-21 14:30:00,28.0,28.04,27.99,28.02,20601.0,27.139,27.1778,27.1293,27.1584,20601.0
2024-08-21 15:00:00,28.02,28.08,27.99,28.05,86604.0,27.1584,27.2166,27.1293,27.1875,86604.0
2024-08-21 15:30:00,28.05,28.06,27.99,28.03,161389.0,27.1875,27.1972,27.1293,27.1681,161389.0
2024-08-22 09:30:00,27.96,28.04,27.94,27.99,35000.0,27.1003,27.1778,27.0809,27.1293,35000.0
2024-08-22 10:00:00,28.0,28.03,27.84,27.88,28386.0,27.139,27.1681,26.984,27.0227,28386.0
2024-08-22 10:30:00,27.88,28.02,27.86,27.99,32235.0,27.0227,27.1584,27.0033,27.1293,32235.0
2024-08-22 11:00:00,27.99,28.08,27.98,28.06,165670.0,27.1293,27.2166,27.1196,27.1972,165670.0
2024-08-22 11:30:00,28.07,28.13,28.0,28.01,93269.0,27.2069,27.265,27.139,27.1487,93269.0
2024-08-22 12:00:00,28.01,28.03,27.97,28.01,37722.0,27.1487,27.1681,27.11,27.1487,37722.0
2024-08-22 12:30:00,28.0,28.06,27.94,27.96,28043.0,27.139,27.1972,27.0809,27.1003,28043.0
2024-08-22 13:00:00,27.97,27.99,27.94,27.95,24776.0,27.11,27.1293,27.0809,27.0906,24776.0
2024-08-22 13:30:00,27.94,28.0,27.91,27.95,52214.0,27.0809,27.139,27.0518,27.0906,52214.0
2024-08-22 14:00:00,27.95,28.02,27.94,27.98,34501.0,27.0906,27.1584,27.0809,27.1196,34501.0
2024-08-22 14:30:00,27.99,27.99,27.93,27.94,36095.0,27.1293,27.1293,27.0712,27.0809,36095.0
2024-08-22 15:00:00,27.94,28.01,27.93,27.98,81580.0,27.0809,27.1487,27.0712,27.1196,81580.0
2024-08-22 15:30:00,27.97,27.99,27.9,27.98,254155.0,27.11,27.1293,27.0421,27.1196,254155.0
2024-08-23 09:30:00,28.14,28.23,28.12,28.15,67278.0,27.2747,27.362,27.2553,27.2844,67278.0
2024-08-23 10:00:00,28.16,28.39,28.16,28.38,64689.0,27.2941,27.517,27.2941,27.5073,64689.0
2024-08-23 10:30:00,28.36,28.44,28.34,28.4,42900.0,27.488,27.5655,27.4686,27.5267,42900.0
2024-08-23 11:00:00,28.38,28.48,28.37,28.46,41000.0,27.5073,27.6043,27.4977,27.5849,41000.0
2024-08-23 11:30:00,28.45,28.45,28.36,28.38,14638.0,27.5752,27.5752,27.488,27.5073,14638.0
2024-08-23 12:00:00,28.38,28.4,28.32,28.37,15310.0,27.5073,27.5267,27.4492,27.4977,15310.0
2024-08-23 12:30:00,28.38,28.47,28.36,28.46,44118.0,27.5073,27.5946,27.488,27.5849,44118.0
2024-08-23 13:00:00,28.45,28.5,28.45,28.49,17719.0,27.5752,27.6237,27.5752,27.614,17719.0
2024-08-23 13:30:00,28.49,28.49,28.43,28.45,7874.0,27.614,27.614,27.5558,27.5752,7874.0
2024-08-23 14:00:00,28.45,28.48,28.43,28.46,20750.0,27.5752,27.6043,27.5558,27.5849,20750.0
2024-08-23 14:30:00,28.45,28.54,28.44,28.5,59370.0,27.5752,27.6624,27.5655,27.6237,59370.0
2024-08-23 15:00:00,28.5,28.5,28.46,28.49,26543.0,27.6237,27.6237,27.5849,27.614,26543.0
2024-08-23 15:30:00,28.48,28.52,28.45,28.45,171636.0,27.6043,27.643,27.5752,27.5752,171636.0
2024-08-26 09:30:00,28.66,28.95,28.63,28.95,220747.0,27.7787,28.0598,27.7497,28.0598,220747.0
2024-08-26 10:00:00,28.94,29.06,28.9,28.94,107071.0,28.0501,28.1664,28.0114,28.0501,107071.0
2024-08-26 10:30:00,28.94,28.94,28.79,28.81,59021.0,28.0501,28.0501,27.9047,27.9241,59021.0
2024-08-26 11:00:00,28.8,28.81,28.7,28.73,97250.0,27.9144,27.9241,27.8175,27.8466,97250.0
2024-08-26 11:30:00,28.74,28.78,28.63,28.66,83204.0,27.8563,27.895,27.7497,27.7787,83204.0
2024-08-26 12:00:00,28.65,28.68,28.62,28.64,39369.0,27.769,27.7981,27.74,27.7594,39369.0
2024-08-26 12:30:00,28.65,28.73,28.63,28.71,57142.0,27.769,27.8466,27.7497,27.8272,57142.0
2024-08-26 13:00:00,28.71,28.77,28.71,28.76,64293.0,27.8272,27.8854,27.8272,27.8757,64293.0
2024-08-26 13:30:00,28.75,28.78,28.7,28.78,61746.0,27.866,27.895,27.8175,27.895,61746.0
2024-08-26 14:00:00,28.78,28.84,28.74,28.78,50492.0,27.895,27.9532,27.8563,27.895,50492.0
2024-08-26 14:30:00,28.8,28.8,28.73,28.75,40872.0,27.9144,27.9144,27.8466,27.866,40872.0
2024-08-26 15:00:00,28.75,28.76,28.71,28.75,44201.0,27.866,27.8757,27.8272,27.866,44201.0
2024-08-26 15:30:00,28.74,28.75,28.65,28.71,118864.0,27.8563,27.866,27.769,27.8272,118864.0
2024-08-27 09:30:00,28.57,28.6,28.41,28.42,115540.0,27.6915,27.7206,27.5364,27.5461,115540.0
2024-08-27 10:00:00,28.41,28.48,28.35,28.48,74739.0,27.5364,27.6043,27.4783,27.6043,74739.0
2024-08-27 10:30:00,28.47,28.48,28.36,28.4,181812.0,27.5946,27.6043,27.488,27.5267,181812.0
2024-08-27 11:00:00,28.4,28.4,28.23,28.31,343834.0,27.5267,27.5267,27.362,27.4395,343834.0
2024-08-27 11:30:00,28.3,28.32,28.2,28.2,82515.0,27.4298,27.4492,27.3329,27.3329,82515.0
2024-08-27 12:00:00,28.21,28.24,28.14,28.15,101023.0,27.3426,27.3717,27.2747,27.2844,101023.0
2024-08-27 12:30:00,28.14,28.15,28.01,28.01,184349.0,27.2747,27.2844,27.1487,27.1487,184349.0
2024-08-27 13:00:00,28.02,28.1,28.0,28.08,147028.0,27.1584,27.236,27.139,27.2166,147028.0
2024-08-27 13:30:00,28.09,28.09,27.99,28.01,168957.0,27.2263,27.2263,27.1293,27.1487,168957.0
2024-08-27 14:00:00,28.01,28.03,27.97,28.01,194174.0,27.1487,27.1681,27.11,27.1487,194174.0
2024-08-27 14:30:00,28.01,28.04,27.95,27.96,128015.0,27.1487,27.1778,27.0906,27.1003,128015.0
2024-08-27 15:00:00,27.96,28.08,27.94,28.03,330507.0,27.1003,27.2166,27.0809,27.1681,330507.0
2024-08-27 15:30:00,28.03,28.13,28.02,28.12,519277.0,27.1681,27.265,27.1584,27.2553,519277.0
2024-08-28 09:30:00,27.81,27.81,27.63,27.75,130402.0,26.9549,26.9549,26.7804,26.8967,130402.0
2024-08-28 10:00:00,27.76,27.79,27.68,27.72,98174.0,26.9064,26.9355,26.8289,26.8676,98174.0
2024-08-28 10:30:00,27.71,27.86,27.7,27.86,81037.0,26.858,27.0033,26.8483,27.0033,81037.0
2024-08-28 11:00:00,27.85,27.89,27.76,27.78,47875.0,26.9936,27.0324,26.9064,26.9258,47875.0
2024-08-28 11:30:00,27.77,27.83,27.76,27.81,24136.0,26.9161,26.9743,26.9064,26.9549,24136.0
2024-08-28 12:00:00,27.8,27.81,27.7,27.72,88848.0,26.9452,26.9549,26.8483,26.8676,88848.0
2024-08-28 12:30:00,27.72,27.82,27.72,27.79,19210.0,26.8676,26.9646,26.8676,26.9355,19210.0
2024-08-28 13:00:00,27.79,27.8,27.73,27.75,130914.0,26.9355,26.9452,26.8773,26.8967,130914.0
2024-08-28 13:30:00,27.77,27.79,27.72,27.75,61494.0,26.9161,26.9355,26.8676,26.8967,61494.0
2024-08-28 14:00:00,27.76,27.81,27.75,27.76,25919.0,26.9064,26.9549,26.8967,26.9064,25919.0
2024-08-28 14:30:00,27.76,27.81,27.72,27.8,53768.0,26.9064,26.9549,26.8676,26.9452,53768.0
2024-08-28 15:00:00,27.8,27.86,27.8,27.86,70303.0,26.9452,27.0033,26.9452,27.0033,70303.0
2024-08-28 15:30:00,27.86,27.95,27.84,27.91,432828.0,27.0033,27.0906,26.984,27.0518,432828.0
2024-08-29 09:30:00,28.77,28.86,28.46,28.63,249951.0,27.8854,27.9726,27.5849,27.7497,249951.0
2024-08-29 10:00:00,28.63,29.09,28.62,29.0,408447.0,27.7497,28.1955,27.74,28.1083,408447.0
2024-08-29 10:30:00,29.0,29.04,28.94,29.03,145835.0,28.1083,28.1471,28.0501,28.1374,145835.0
2024-08-29 11:00:00,29.02,29.17,28.98,29.16,205415.0,28.1277,28.2731,28.0889,28.2634,205415.0
2024-08-29 11:30:00,29.17,29.28,29.17,29.26,185605.0,28.2731,28.3797,28.2731,28.3603,185605.0
2024-08-29 12:00:00,29.25,29.37,29.24,29.33,87773.0,28.3506,28.4669,28.3409,28.4281,87773.0
2024-08-29 12:30:00,29.33,29.33,29.25,29.32,99529.0,28.4281,28.4281,28.3506,28.4184,99529.0
2024-08-29 13:00:00,29.31,29.31,29.25,29.29,77459.0,28.4088,28.4088,28.3506,28.3894,77459.0
2024-08-29 13:30:00,29.29,29.33,29.27,29.31,130570.0,28.3894,28.4281,28.37,28.4088,130570.0
2024-08-29 14:00:00,29.31,29.32,29.18,29.2,91814.0,28.4088,28.4184,28.2828,28.3021,91814.0
2024-08-29 14:30:00,29.2,29.21,29.13,29.17,65078.0,28.3021,28.3118,28.2343,28.2731,65078.0
2024-08-29 15:00:00,29.16,29.29,29.14,29.29,313049.0,28.2634,28.3894,28.244,28.3894,313049.0
2024-08-29 15:30:00,29.29,29.34,29.21,29.25,313432.0,28.3894,28.4378,28.3118,28.3506,313432.0
2024-08-30 09:30:00,29.08,29.16,28.99,29.14,204739.0,28.1858,28.2634,28.0986,28.244,204739.0
2024-08-30 10:00:00,29.15,29.24,29.07,29.16,235383.0,28.2537,28.3409,28.1761,28.2634,235383.0
2024-08-30 10:30:00,29.17,29.33,29.17,29.21,130438.0,28.2731,28.4281,28.2731,28.3118,130438.0
2024-08-30 11:00:00,29.2,29.26,29.19,29.21,283129.0,28.3021,28.3603,28.2924,28.3118,283129.0
2024-08-30 11:30:00,29.22,29.47,29.15,29.45,250148.0,28.3215,28.5638,28.2537,28.5444,250148.0
2024-08-30 12:00:00,29.45,29.73,29.44,29.55,559750.0,28.5444,28.8158,28.5348,28.6414,559750.0
2024-08-30 12:30:00,29.55,29.57,29.46,29.5,348547.0,28.6414,28.6608,28.5541,28.5929,348547.0
2024-08-30 13:00:00,29.5,29.51,29.45,29.5,286094.0,28.5929,28.6026,28.5444,28.5929,286094.0
2024-08-30 13:30:00,29.5,29.6,29.49,29.53,205935.0,28.5929,28.6898,28.5832,28.622,205935.0
2024-08-30 14:00:00,29.53,29.67,29.51,29.53,468625.0,28.622,28.7577,28.6026,28.622,468625.0
2024-08-30 14:30:00,29.53,29.61,29.5,29.51,180781.0,28.622,28.6995,28.5929,28.6026,180781.0
2024-08-30 15:00:00,29.51,29.56,29.5,29.55,179840.0,28.6026,28.6511,28.5929,28.6414,179840.0
2024-08-30 15:30:00,29.55,29.73,29.51,29.68,828343.0,28.6414,28.8158,28.6026,28.7674,828343.0
2024-09-03 09:30:00,29.29,29.42,29.19,29.24,310704.0,28.3894,28.5154,28.2924,28.3409,310704.0
2024-09-03 10:00:00,29.23,29.24,28.99,29.03,701779.0,28.3312,28.3409,28.0986,28.1374,701779.0
2024-09-03 10:30:00,29.02,29.11,28.98,29.08,212904.0,28.1277,28.2149,28.0889,28.1858,212904.0
2024-09-03 11:00:00,29.07,29.28,29.06,29.21,386888.0,28.1761,28.3797,28.1664,28.3118,386888.0
2024-09-03 11:30:00,29.21,29.28,29.17,29.22,86068.0,28.3118,28.3797,28.2731,28.3215,86068.0
2024-09-03 12:00:00,29.23,29.29,29.17,29.24,99185.0,28.3312,28.3894,28.2731,28.3409,99185.0
2024-09-03 12:30:00,29.24,29.24,29.18,29.23,107075.0,28.3409,28.3409,28.2828,28.3312,107075.0
2024-09-03 13:00:00,29.24,29.28,29.22,29.27,132913.0,28.3409,28.3797,28.3215,28.37,132913.0
2024-09-03 13:30:00,29.27,29.29,29.23,29.24,97584.0,28.37,28.3894,28.3312,28.3409,97584.0
2024-09-03 14:00:00,29.24,29.34,29.23,29.29,113219.0,28.3409,28.4378,28.3312,28.3894,113219.0
2024-09-03 14:30:00,29.29,29.3,29.23,29.23,116521.0,28.3894,28.3991,28.3312,28.3312,116521.0
2024-09-03 15:00:00,29.23,29.3,29.23,29.25,106788.0,28.3312,28.3991,28.3312,28.3506,106788.0
2024-09-03 15:30:00,29.25,29.34,29.23,29.3,800239.0,28.3506,28.4378,28.3312,28.3991,800239.0
2024-09-04 09:30:00,29.37,29.71,29.36,29.65,154502.0,28.4669,28.7965,28.4572,28.7383,154502.0
2024-09-04 10:00:00,29.65,29.65,29.49,29.51,86716.0,28.7383,28.7383,28.5832,28.6026,86716.0
2024-09-04 10:30:00,29.5,29.64,29.47,29.55,73051.0,28.5929,28.7286,28.5638,28.6414,73051.0
2024-09-04 11:00:00,29.55,29.58,29.41,29.44,156816.0,28.6414,28.6705,28.5057,28.5348,156816.0
2024-09-04 11:30:00,29.43,29.44,29.31,29.4,33268.0,28.5251,28.5348,28.4088,28.496,33268.0
2024-09-04 12:00:00,29.4,29.42,29.35,29.35,40076.0,28.496,28.5154,28.4475,28.4475,40076.0
2024-09-04 12:30:00,29.36,29.39,29.31,29.38,64029.0,28.4572,28.4863,28.4088,28.4766,64029.0
2024-09-04 13:00:00,29.38,29.39,29.31,29.33,62747.0,28.4766,28.4863,28.4088,28.4281,62747.0
2024-09-04 13:30:00,29.32,29.33,29.22,29.24,40610.0,28.4184,28.4281,28.3215,28.3409,40610.0
2024-09-04 14:00:00,29.24,29.26,29.19,29.24,41318.0,28.3409,28.3603,28.2924,28.3409,41318.0
2024-09-04 14:30:00,29.24,29.24,29.18,29.19,42100.0,28.3409,28.3409,28.2828,28.2924,42100.0
2024-09-04 15:00:00,29.18,29.18,29.09,29.11,109804.0,28.2828,28.2828,28.1955,28.2149,109804.0
2024-09-04 15:30:00,29.11,29.12,28.91,29.0,670461.0,28.2149,28.2246,28.0211,28.1083,670461.0
2024-09-05 09:30:00,29.17,29.22,28.85,28.89,86130.0,28.2731,28.3215,27.9629,28.0017,86130.0
2024-09-05 10:00:00,28.9,29.08,28.88,29.03,144626.0,28.0114,28.1858,27.992,28.1374,144626.0
2024-09-05 10:30:00,29.03,29.14,29.02,29.12,48383.0,28.1374,28.244,28.1277,28.2246,48383.0
2024-09-05 11:00:00,29.13,29.14,28.97,28.99,81852.0,28.2343,28.244,28.0792,28.0986,81852.0
2024-09-05 11:30:00,28.99,29.07,28.95,29.02,69470.0,28.0986,28.1761,28.0598,28.1277,69470.0
2024-09-05 12:00:00,29.01,29.08,28.98,29.05,27286.0,28.118,28.1858,28.0889,28.1567,27286.0
2024-09-05 12:30:00,29.05,29.06,28.99,29.0,51826.0,28.1567,28.1664,28.0986,28.1083,51826.0
2024-09-05 13:00:00,29.01,29.03,28.97,29.0,142038.0,28.118,28.1374,28.0792,28.1083,142038.0
2024-09-05 13:30:00,28.99,29.12,28.98,29.12,70177.0,28.0986,28.2246,28.0889,28.2246,70177.0
2024-09-05 14:00:00,29.12,29.12,28.98,28.98,105698.0,28.2246,28.2246,28.0889,28.0889,105698.0
2024-09-05 14:30:00,28.98,29.03,28.97,28.97,43389.0,28.0889,28.1374,28.0792,28.0792,43389.0
2024-09-05 15:00:00,28.97,28.98,28.89,28.93,72251.0,28.0792,28.0889,28.0017,28.0404,72251.0
2024-09-05 15:30:00,28.93,28.93,28.73,28.76,442109.0,28.0404,28.0404,27.8466,27.8757,442109.0
2024-09-06 09:30:00,28.78,28.92,28.73,28.81,93924.0,27.895,28.0307,27.8466,27.9241,93924.0
2024-09-06 10:00:00,28.78,28.8,28.66,28.68,84417.0,27.895,27.9144,27.7787,27.7981,84417.0
2024-09-06 10:30:00,28.68,28.68,28.51,28.57,270871.0,27.7981,27.7981,27.6334,27.6915,270871.0
2024-09-06 11:00:00,28.57,28.73,28.53,28.55,156135.0,27.6915,27.8466,27.6527,27.6721,156135.0
2024-09-06 11:30:00,28.54,28.6,28.51,28.54,42973.0,27.6624,27.7206,27.6334,27.6624,42973.0
2024-09-06 12:00:00,28.53,28.56,28.44,28.46,53238.0,27.6527,27.6818,27.5655,27.5849,53238.0
2024-09-06 12:30:00,28.46,28.5,28.44,28.49,23769.0,27.5849,27.6237,27.5655,27.614,23769.0
2024-09-06 13:00:00,28.5,28.56,28.47,28.52,37291.0,27.6237,27.6818,27.5946,27.643,37291.0
2024-09-06 13:30:00,28.52,28.53,28.45,28.48,52482.0,27.643,27.6527,27.5752,27.6043,52482.0
2024-09-06 14:00:00,28.48,28.48,28.42,28.42,60157.0,27.6043,27.6043,27.5461,27.5461,60157.0
2024-09-06 14:30:00,28.42,28.46,28.36,28.46,42466.0,27.5461,27.5849,27.488,27.5849,42466.0
2024-09-06 15:00:00,28.47,28.58,28.46,28.55,64761.0,27.5946,27.7012,27.5849,27.6721,64761.0
2024-09-06 15:30:00,28.55,28.61,28.51,28.55,327287.0,27.6721,27.7303,27.6334,27.6721,327287.0
2024-09-09 09:30:00,28.88,28.89,28.62,28.67,117355.0,27.992,28.0017,27.74,27.7884,117355.0
2024-09-09 10:00:00,28.68,28.83,28.66,28.76,66269.0,27.7981,27.9435,27.7787,27.8757,66269.0
2024-09-09 10:30:00,28.76,28.8,28.73,28.75,63588.0,27.8757,27.9144,27.8466,27.866,63588.0
2024-09-09 11:00:00,28.75,28.8,28.71,28.73,43653.0,27.866,27.9144,27.8272,27.8466,43653.0
2024-09-09 11:30:00,28.73,28.76,28.67,28.69,59144.0,27.8466,27.8757,27.7884,27.8078,59144.0
2024-09-09 12:00:00,28.7,28.77,28.69,28.74,37271.0,27.8175,27.8854,27.8078,27.8563,37271.0
2024-09-09 12:30:00,28.74,28.85,28.73,28.81,45373.0,27.8563,27.9629,27.8466,27.9241,45373.0
2024-09-09 13:00:00,28.81,28.84,28.76,28.79,15684.0,27.9241,27.9532,27.8757,27.9047,15684.0
2024-09-09 13:30:00,28.78,28.79,28.69,28.75,17014.0,27.895,27.9047,27.8078,27.866,17014.0
2024-09-09 14:00:00,28.75,28.75,28.71,28.72,17021.0,27.866,27.866,27.8272,27.8369,17021.0
2024-09-09 14:30:00,28.71,28.78,28.67,28.77,41580.0,27.8272,27.895,27.7884,27.8854,41580.0
2024-09-09 15:00:00,28.77,28.79,28.75,28.78,18066.0,27.8854,27.9047,27.866,27.895,18066.0
2024-09-09 15:30:00,28.78,28.78,28.59,28.63,311698.0,27.895,27.895,27.7109,27.7497,311698.0
2024-09-10 09:30:00,28.53,28.54,28.23,28.26,72071.0,27.6527,27.6624,27.362,27.391,72071.0
2024-09-10 10:00:00,28.25,28.28,28.07,28.12,81123.0,27.3813,27.4104,27.2069,27.2553,81123.0
2024-09-10 10:30:00,28.1,28.23,27.98,27.98,92411.0,27.236,27.362,27.1196,27.1196,92411.0
2024-09-10 11:00:00,27.98,28.07,27.93,28.03,146166.0,27.1196,27.2069,27.0712,27.1681,146166.0
2024-09-10 11:30:00,28.03,28.03,27.9,27.91,81318.0,27.1681,27.1681,27.0421,27.0518,81318.0
2024-09-10 12:00:00,27.91,27.96,27.9,27.92,28610.0,27.0518,27.1003,27.0421,27.0615,28610.0
2024-09-10 12:30:00,27.92,27.97,27.9,27.94,32309.0,27.0615,27.11,27.0421,27.0809,32309.0
2024-09-10 13:00:00,27.93,27.94,27.86,27.89,46572.0,27.0712,27.0809,27.0033,27.0324,46572.0
2024-09-10 13:30:00,27.89,27.93,27.89,27.9,51335.0,27.0324,27.0712,27.0324,27.0421,51335.0
2024-09-10 14:00:00,27.9,27.95,27.88,27.95,48536.0,27.0421,27.0906,27.0227,27.0906,48536.0
2024-09-10 14:30:00,27.95,28.01,27.94,28.0,30070.0,27.0906,27.1487,27.0809,27.139,30070.0
2024-09-10 15:00:00,28.0,28.03,27.95,28.03,72920.0,27.139,27.1681,27.0906,27.1681,72920.0
2024-09-10 15:30:00,28.03,28.13,28.01,28.1,228847.0,27.1681,27.265,27.1487,27.236,228847.0
2024-09-11 09:30:00,28.23,28.25,27.89,27.9,149006.0,27.362,27.3813,27.0324,27.0421,149006.0
2024-09-11 10:00:00,27.9,27.91,27.78,27.82,128867.0,27.0421,27.0518,26.9258,26.9646,128867.0
2024-09-11 10:30:00,27.82,27.82,27.59,27.69,352364.0,26.9646,26.9646,26.7416,26.8386,352364.0
2024-09-11 11:00:00,27.69,27.93,27.68,27.89,136453.0,26.8386,27.0712,26.8289,27.0324,136453.0
2024-09-11 11:30:00,27.89,27.97,27.85,27.93,226919.0,27.0324,27.11,26.9936,27.0712,226919.0
2024-09-11 12:00:00,27.93,28.0,27.91,27.97,30336.0,27.0712,27.139,27.0518,27.11,30336.0
2024-09-11 12:30:00,27.98,28.13,27.98,28.05,26921.0,27.1196,27.265,27.1196,27.1875,26921.0
2024-09-11 13:00:00,28.06,28.12,28.02,28.03,60519.0,27.1972,27.2553,27.1584,27.1681,60519.0
2024-09-11 13:30:00,28.03,28.13,28.02,28.05,36371.0,27.1681,27.265,27.1584,27.1875,36371.0
2024-09-11 14:00:00,28.04,28.13,28.03,28.1,63722.0,27.1778,27.265,27.1681,27.236,63722.0
2024-09-11 14:30:00,28.11,28.19,28.1,28.16,131634.0,27.2457,27.3232,27.236,27.2941,131634.0
2024-09-11 15:00:00,28.15,28.23,28.14,28.23,75567.0,27.2844,27.362,27.2747,27.362,75567.0
2024-09-11 15:30:00,28.23,28.24,28.13,28.21,259044.0,27.362,27.3717,27.265,27.3426,259044.0
2024-09-12 09:30:00,28.21,28.32,28.11,28.11,79051.0,27.3426,27.4492,27.2457,27.2457,79051.0
2024-09-12 10:00:00,28.11,28.3,28.06,28.24,138567.0,27.2457,27.4298,27.1972,27.3717,138567.0
2024-09-12 10:30:00,28.24,28.28,28.17,28.25,110794.0,27.3717,27.4104,27.3038,27.3813,110794.0
2024-09-12 11:00:00,28.25,28.4,28.24,28.38,329517.0,27.3813,27.5267,27.3717,27.5073,329517.0
2024-09-12 11:30:00,28.36,28.47,28.33,28.34,124742.0,27.488,27.5946,27.4589,27.4686,124742.0
2024-09-12 12:00:00,28.33,28.45,28.32,28.39,34486.0,27.4589,27.5752,27.4492,27.517,34486.0
2024-09-12 12:30:00,28.39,28.49,28.38,28.48,41406.0,27.517,27.614,27.5073,27.6043,41406.0
2024-09-12 13:00:00,28.48,28.51,28.45,28.48,34469.0,27.6043,27.6334,27.5752,27.6043,34469.0
2024-09-12 13:30:00,28.48,28.51,28.46,28.48,29798.0,27.6043,27.6334,27.5849,27.6043,29798.0
2024-09-12 14:00:00,28.48,28.5,28.44,28.47,36825.0,27.6043,27.6237,27.5655,27.5946,36825.0
2024-09-12 14:30:00,28.48,28.48,28.31,28.34,100049.0,27.6043,27.6043,27.4395,27.4686,100049.0
2024-09-12 15:00:00,28.34,28.37,28.29,28.37,140528.0,27.4686,27.4977,27.4201,27.4977,140528.0
2024-09-12 15:30:00,28.37,28.38,28.26,28.35,461602.0,27.4977,27.5073,27.391,27.4783,461602.0
2024-09-13 09:30:00,28.56,28.64,28.52,28.54,133210.0,27.6818,27.7594,27.643,27.6624,133210.0
2024-09-13 10:00:00,28.53,28.57,28.4,28.51,153428.0,27.6527,27.6915,27.5267,27.6334,153428.0
2024-09-13 10:30:00,28.52,28.58,28.48,28.53,99335.0,27.643,27.7012,27.6043,27.6527,99335.0
2024-09-13 11:00:00,28.53,28.53,28.38,28.46,200076.0,27.6527,27.6527,27.5073,27.5849,200076.0
2024-09-13 11:30:00,28.46,28.46,28.4,28.43,60331.0,27.5849,27.5849,27.5267,27.5558,60331.0
2024-09-13 12:00:00,28.43,28.43,28.35,28.35,94403.0,27.5558,27.5558,27.4783,27.4783,94403.0
2024-09-13 12:30:00,28.33,28.34,28.26,28.28,48106.0,27.4589,27.4686,27.391,27.4104,48106.0
2024-09-13 13:00:00,28.27,28.3,28.25,28.27,54979.0,27.4007,27.4298,27.3813,27.4007,54979.0
2024-09-13 13:30:00,28.27,28.31,28.24,28.24,42872.0,27.4007,27.4395,27.3717,27.3717,42872.0
2024-09-13 14:00:00,28.25,28.29,28.19,28.21,86764.0,27.3813,27.4201,27.3232,27.3426,86764.0
2024-09-13 14:30:00,28.21,28.25,28.17,28.21,62262.0,27.3426,27.3813,27.3038,27.3426,62262.0
2024-09-13 15:00:00,28.2,28.26,28.2,28.26,50790.0,27.3329,27.391,27.3329,27.391,50790.0
2024-09-13 15:30:00,28.26,28.31,28.23,28.31,296765.0,27.391,27.4395,27.362,27.4395,296765.0
2024-09-16 09:30:00,28.53,28.68,28.31,28.54,123947.0,27.6527,27.7981,27.4395,27.6624,123947.0
2024-09-16 10:00:00,28.54,28.57,28.45,28.52,50160.0,27.6624,27.6915,27.5752,27.643,50160.0
2024-09-16 10:30:00,28.52,28.52,28.43,28.49,47307.0,27.643,27.643,27.5558,27.614,47307.0
2024-09-16 11:00:00,28.48,28.52,28.44,28.46,47552.0,27.6043,27.643,27.5655,27.5849,47552.0
2024-09-16 11:30:00,28.46,28.55,28.45,28.5,30966.0,27.5849,27.6721,27.5752,27.6237,30966.0
2024-09-16 12:00:00,28.5,28.51,28.43,28.46,17886.0,27.6237,27.6334,27.5558,27.5849,17886.0
2024-09-16 12:30:00,28.45,28.5,28.43,28.49,23226.0,27.5752,27.6237,27.5558,27.614,23226.0
2024-09-16 13:00:00,28.49,28.55,28.49,28.51,27581.0,27.614,27.6721,27.614,27.6334,27581.0
2024-09-16 13:30:00,28.5,28.55,28.49,28.55,16737.0,27.6237,27.6721,27.614,27.6721,16737.0
2024-09-16 14:00:00,28.54,28.56,28.5,28.51,39386.0,27.6624,27.6818,27.6237,27.6334,39386.0
2024-09-16 14:30:00,28.51,28.55,28.51,28.55,39291.0,27.6334,27.6721,27.6334,27.6721,39291.0
2024-09-16 15:00:00,28.55,28.62,28.53,28.62,48065.0,27.6721,27.74,27.6527,27.74,48065.0
2024-09-16 15:30:00,28.62,28.76,28.61,28.73,304064.0,27.74,27.8757,27.7303,27.8466,304064.0
2024-09-17 09:30:00,28.88,29.2,28.84,29.1,96567.0,27.992,28.3021,27.9532,28.2052,96567.0
2024-09-17 10:00:00,29.1,29.37,29.09,29.34,113760.0,28.2052,28.4669,28.1955,28.4378,113760.0
2024-09-17 10:30:00,29.34,29.37,29.26,29.27,65559.0,28.4378,28.4669,28.3603,28.37,65559.0
2024-09-17 11:00:00,29.28,29.37,29.26,29.33,97902.0,28.3797,28.4669,28.3603,28.4281,97902.0
2024-09-17 11:30:00,29.34,29.4,29.32,29.36,39337.0,28.4378,28.496,28.4184,28.4572,39337.0
2024-09-17 12:00:00,29.36,29.36,29.25,29.33,64799.0,28.4572,28.4572,28.3506,28.4281,64799.0
2024-09-17 12:30:00,29.33,29.36,29.24,29.3,57982.0,28.4281,28.4572,28.3409,28.3991,57982.0
2024-09-17 13:00:00,29.31,29.36,29.29,29.35,38408.0,28.4088,28.4572,28.3894,28.4475,38408.0
2024-09-17 13:30:00,29.35,29.42,29.34,29.41,70317.0,28.4475,28.5154,28.4378,28.5057,70317.0
2024-09-17 14:00:00,29.4,29.44,29.39,29.44,61294.0,28.496,28.5348,28.4863,28.5348,61294.0
2024-09-17 14:30:00,29.43,29.44,29.38,29.42,42186.0,28.5251,28.5348,28.4766,28.5154,42186.0
2024-09-17 15:00:00,29.41,29.42,29.32,29.36,51517.0,28.5057,28.5154,28.4184,28.4572,51517.0
2024-09-17 15:30:00,29.36,29.37,29.28,29.3,268357.0,28.4572,28.4669,28.3797,28.3991,268357.0
2024-09-18 09:30:00,29.43,29.47,29.3,29.3,71462.0,28.5251,28.5638,28.3991,28.3991,71462.0
2024-09-18 10:00:00,29.3,29.32,29.23,29.28,72465.0,28.3991,28.4184,28.3312,28.3797,72465.0
2024-09-18 10:30:00,29.27,29.32,29.18,29.21,152503.0,28.37,28.4184,28.2828,28.3118,152503.0
2024-09-18 11:00:00,29.21,29.3,29.21,29.3,42970.0,28.3118,28.3991,28.3118,28.3991,42970.0
2024-09-18 11:30:00,29.29,29.29,29.18,29.24,88079.0,28.3894,28.3894,28.2828,28.3409,88079.0
2024-09-18 12:00:00,29.24,29.31,29.17,29.19,121324.0,28.3409,28.4088,28.2731,28.2924,121324.0
2024-09-18 12:30:00,29.19,29.29,29.19,29.28,27110.0,28.2924,28.3894,28.2924,28.3797,27110.0
2024-09-18 13:00:00,29.28,29.33,29.27,29.3,20593.0,28.3797,28.4281,28.37,28.3991,20593.0
2024-09-18 13:30:00,29.3,29.38,29.25,29.25,48304.0,28.3991,28.4766,28.3506,28.3506,48304.0
2024-09-18 14:00:00,29.24,29.6,29.24,29.49,184067.0,28.3409,28.6898,28.3409,28.5832,184067.0
2024-09-18 14:30:00,29.49,29.54,29.32,29.4,186532.0,28.5832,28.6317,28.4184,28.496,186532.0
2024-09-18 15:00:00,29.38,29.49,29.27,29.45,153819.0,28.4766,28.5832,28.37,28.5444,153819.0
2024-09-18 15:30:00,29.45,29.47,29.2,29.21,161290.0,28.5444,28.5638,28.3021,28.3118,161290.0
2024-09-19 09:30:00,29.89,29.94,29.47,29.62,154615.0,28.9709,29.0194,28.5638,28.7092,154615.0
2024-09-19 10:00:00,29.63,29.71,29.58,29.71,116958.0,28.7189,28.7965,28.6705,28.7965,116958.0
2024-09-19 10:30:00,29.71,29.71,29.56,29.64,28517.0,28.7965,28.7965,28.6511,28.7286,28517.0
2024-09-19 11:00:00,29.64,29.77,29.62,29.76,36543.0,28.7286,28.8546,28.7092,28.8449,36543.0
2024-09-19 11:30:00,29.76,29.85,29.71,29.85,71375.0,28.8449,28.9321,28.7965,28.9321,71375.0
2024-09-19 12:00:00,29.85,29.89,29.82,29.85,15960.0,28.9321,28.9709,28.9031,28.9321,15960.0
2024-09-19 12:30:00,29.87,29.88,29.8,29.83,28065.0,28.9515,28.9612,28.8837,28.9128,28065.0
2024-09-19 13:00:00,29.84,29.87,29.81,29.84,92093.0,28.9225,28.9515,28.8934,28.9225,92093.0
2024-09-19 13:30:00,29.84,29.91,29.84,29.91,43294.0,28.9225,28.9903,28.9225,28.9903,43294.0
2024-09-19 14:00:00,29.91,29.91,29.77,29.82,43755.0,28.9903,28.9903,28.8546,28.9031,43755.0
2024-09-19 14:30:00,29.81,29.81,29.72,29.75,39764.0,28.8934,28.8934,28.8061,28.8352,39764.0
2024-09-19 15:00:00,29.74,29.78,29.7,29.71,59021.0,28.8255,28.8643,28.7868,28.7965,59021.0
2024-09-19 15:30:00,29.7,29.74,29.63,29.72,215506.0,28.7868,28.8255,28.7189,28.8061,215506.0
2024-09-20 09:30:00,29.33,29.35,29.16,29.18,146033.0,28.4281,28.4475,28.2634,28.2828,146033.0
2024-09-20 10:00:00,29.18,29.33,29.15,29.33,132854.0,28.2828,28.4281,28.2537,28.4281,132854.0
2024-09-20 10:30:00,29.34,29.4,29.26,29.27,91110.0,28.4378,28.496,28.3603,28.37,91110.0
2024-09-20 11:00:00,29.27,29.35,29.27,29.34,39450.0,28.37,28.4475,28.37,28.4378,39450.0
2024-09-20 11:30:00,29.33,29.49,29.31,29.46,129718.0,28.4281,28.5832,28.4088,28.5541,129718.0
2024-09-20 12:00:00,29.46,29.52,29.41,29.49,44612.0,28.5541,28.6123,28.5057,28.5832,44612.0
2024-09-20 12:30:00,29.49,29.55,29.47,29.55,38692.0,28.5832,28.6414,28.5638,28.6414,38692.0
2024-09-20 13:00:00,29.54,29.55,29.51,29.53,30178.0,28.6317,28.6414,28.6026,28.622,30178.0
2024-09-20 13:30:00,29.54,29.55,29.49,29.52,30780.0,28.6317,28.6414,28.5832,28.6123,30780.0
2024-09-20 14:00:00,29.52,29.52,29.41,29.43,23308.0,28.6123,28.6123,28.5057,28.5251,23308.0
2024-09-20 14:30:00,29.42,29.49,29.4,29.47,30007.0,28.5154,28.5832,28.496,28.5638,30007.0
2024-09-20 15:00:00,29.47,29.56,29.47,29.55,41967.0,28.5638,28.6511,28.5638,28.6414,41967.0
2024-09-20 15:30:00,29.55,29.65,29.47,29.51,208251.0,28.6414,28.7383,28.5638,28.6026,208251.0
2024-09-23 09:30:00,29.46,29.69,29.44,29.65,81830.0,28.5541,28.7771,28.5348,28.7383,81830.0
2024-09-23 10:00:00,29.66,29.75,29.62,29.7,89662.0,28.748,28.8352,28.7092,28.7868,89662.0
2024-09-23 10:30:00,29.7,29.72,29.61,29.65,68162.0,28.7868,28.8061,28.6995,28.7383,68162.0
2024-09-23 11:00:00,29.65,29.65,29.44,29.49,100884.0,28.7383,28.7383,28.5348,28.5832,100884.0
2024-09-23 11:30:00,29.48,29.52,29.43,29.46,128581.0,28.5735,28.6123,28.5251,28.5541,128581.0
2024-09-23 12:00:00,29.45,29.46,29.32,29.35,47383.0,28.5444,28.5541,28.4184,28.4475,47383.0
2024-09-23 12:30:00,29.34,29.39,29.3,29.37,77383.0,28.4378,28.4863,28.3991,28.4669,77383.0
2024-09-23 13:00:00,29.37,29.43,29.36,29.4,60006.0,28.4669,28.5251,28.4572,28.496,60006.0
2024-09-23 13:30:00,29.4,29.42,29.38,29.39,43136.0,28.496,28.5154,28.4766,28.4863,43136.0
2024-09-23 14:00:00,29.39,29.39,29.32,29.36,46423.0,28.4863,28.4863,28.4184,28.4572,46423.0
2024-09-23 14:30:00,29.35,29.35,29.29,29.34,105787.0,28.4475,28.4475,28.3894,28.4378,105787.0
2024-09-23 15:00:00,29.34,29.39,29.33,29.35,42568.0,28.4378,28.4863,28.4281,28.4475,42568.0
2024-09-23 15:30:00,29.36,29.46,29.31,29.38,227474.0,28.4572,28.5541,28.4088,28.4766,227474.0
2024-09-24 09:30:00,30.69,30.8,30.52,30.65,421727.0,29.7463,29.8529,29.5815,29.7075,421727.0
2024-09-24 10:00:00,30.66,30.81,30.52,30.71,462202.0,29.7172,29.8626,29.5815,29.7657,462202.0
2024-09-24 10:30:00,30.71,30.82,30.55,30.76,335879.0,29.7657,29.8723,29.6106,29.8142,335879.0
2024-09-24 11:00:00,30.76,30.88,30.73,30.8,153993.0,29.8142,29.9305,29.7851,29.8529,153993.0
2024-09-24 11:30:00,30.8,30.82,30.65,30.67,67183.0,29.8529,29.8723,29.7075,29.7269,67183.0
2024-09-24 12:00:00,30.67,30.68,30.6,30.66,70024.0,29.7269,29.7366,29.6591,29.7172,70024.0
2024-09-24 12:30:00,30.65,30.76,30.64,30.71,35347.0,29.7075,29.8142,29.6979,29.7657,35347.0
2024-09-24 13:00:00,30.71,30.79,30.67,30.73,156167.0,29.7657,29.8432,29.7269,29.7851,156167.0
2024-09-24 13:30:00,30.73,30.74,30.65,30.68,39280.0,29.7851,29.7948,29.7075,29.7366,39280.0
2024-09-24 14:00:00,30.68,30.68,30.56,30.61,84393.0,29.7366,29.7366,29.6203,29.6688,84393.0
2024-09-24 14:30:00,30.61,30.63,30.56,30.63,59728.0,29.6688,29.6882,29.6203,29.6882,59728.0
2024-09-24 15:00:00,30.62,30.68,30.61,30.66,159218.0,29.6785,29.7366,29.6688,29.7172,159218.0
2024-09-24 15:30:00,30.66,30.71,30.59,30.65,283406.0,29.7172,29.7657,29.6494,29.7075,283406.0
2024-09-25 09:30:00,31.02,31.05,30.8,30.87,114870.0,30.0662,30.0953,29.8529,29.9208,114870.0
2024-09-25 10:00:00,30.87,30.99,30.84,30.89,66095.0,29.9208,30.0371,29.8917,29.9402,66095.0
2024-09-25 10:30:00,30.9,31.04,30.89,30.94,166197.0,29.9499,30.0856,29.9402,29.9886,166197.0
2024-09-25 11:00:00,30.95,30.98,30.86,30.88,88525.0,29.9983,30.0274,29.9111,29.9305,88525.0
2024-09-25 11:30:00,30.88,30.95,30.79,30.95,143848.0,29.9305,29.9983,29.8432,29.9983,143848.0
2024-09-25 12:00:00,30.95,30.97,30.82,30.87,172641.0,29.9983,30.0177,29.8723,29.9208,172641.0
2024-09-25 12:30:00,30.86,30.91,30.77,30.8,264376.0,29.9111,29.9596,29.8239,29.8529,264376.0
2024-09-25 13:00:00,30.8,30.81,30.63,30.64,134087.0,29.8529,29.8626,29.6882,29.6979,134087.0
2024-09-25 13:30:00,30.64,30.73,30.62,30.7,75174.0,29.6979,29.7851,29.6785,29.756,75174.0
2024-09-25 14:00:00,30.69,30.85,30.68,30.83,115190.0,29.7463,29.9014,29.7366,29.882,115190.0
2024-09-25 14:30:00,30.82,30.85,30.77,30.82,93716.0,29.8723,29.9014,29.8239,29.8723,93716.0
2024-09-25 15:00:00,30.81,30.84,30.77,30.78,94161.0,29.8626,29.8917,29.8239,29.8336,94161.0
2024-09-25 15:30:00,30.78,30.79,30.64,30.74,291582.0,29.8336,29.8432,29.6979,29.7948,291582.0
2024-09-26 09:30:00,30.59,30.65,30.46,30.54,206504.0,29.6494,29.7075,29.5234,29.6009,206504.0
2024-09-26 10:00:00,30.54,30.68,30.5,30.59,280570.0,29.6009,29.7366,29.5622,29.6494,280570.0
2024-09-26 10:30:00,30.6,30.68,30.54,30.61,297707.0,29.6591,29.7366,29.6009,29.6688,297707.0
2024-09-26 11:00:00,30.61,30.73,30.44,30.71,816261.0,29.6688,29.7851,29.504,29.7657,816261.0
2024-09-26 11:30:00,30.7,30.75,30.57,30.74,118517.0,29.756,29.8045,29.63,29.7948,118517.0
2024-09-26 12:00:00,30.74,30.8,30.7,30.75,77857.0,29.7948,29.8529,29.756,29.8045,77857.0
2024-09-26 12:30:00,30.74,30.74,30.65,30.66,50792.0,29.7948,29.7948,29.7075,29.7172,50792.0
2024-09-26 13:00:00,30.66,30.78,30.66,30.78,54518.0,29.7172,29.8336,29.7172,29.8336,54518.0
2024-09-26 13:30:00,30.77,30.88,30.76,30.86,65636.0,29.8239,29.9305,29.8142,29.9111,65636.0
2024-09-26 14:00:00,30.87,30.89,30.83,30.86,64367.0,29.9208,29.9402,29.882,29.9111,64367.0
2024-09-26 14:30:00,30.86,30.93,30.86,30.86,100193.0,29.9111,29.9789,29.9111,29.9111,100193.0
2024-09-26 15:00:00,30.85,30.9,30.84,30.86,70304.0,29.9014,29.9499,29.8917,29.9111,70304.0
2024-09-26 15:30:00,30.87,30.88,30.73,30.84,580581.0,29.9208,29.9305,29.7851,29.8917,580581.0
2024-09-27 09:30:00,31.29,31.33,31.15,31.24,109037.0,30.3279,30.3666,30.1922,30.2794,109037.0
2024-09-27 10:00:00,31.23,31.35,31.18,31.29,73272.0,30.2697,30.386,30.2213,30.3279,73272.0
2024-09-27 10:30:00,31.29,31.45,31.28,31.44,67859.0,30.3279,30.483,30.3182,30.4733,67859.0
2024-09-27 11:00:00,31.44,31.54,31.4,31.51,78291.0,30.4733,30.5702,30.4345,30.5411,78291.0
2024-09-27 11:30:00,31.5,31.65,31.49,31.61,207982.0,30.5314,30.6768,30.5217,30.638,207982.0
2024-09-27 12:00:00,31.61,31.61,31.45,31.47,47764.0,30.638,30.638,30.483,30.5023,47764.0
2024-09-27 12:30:00,31.47,31.53,31.46,31.51,28216.0,30.5023,30.5605,30.4926,30.5411,28216.0
2024-09-27 13:00:00,31.51,31.52,31.42,31.46,31661.0,30.5411,30.5508,30.4539,30.4926,31661.0
2024-09-27 13:30:00,31.46,31.46,31.36,31.38,22322.0,30.4926,30.4926,30.3957,30.4151,22322.0
2024-09-27 14:00:00,31.37,31.49,31.37,31.41,138367.0,30.4054,30.5217,30.4054,30.4442,138367.0
2024-09-27 14:30:00,31.41,31.47,31.37,31.46,36389.0,30.4442,30.5023,30.4054,30.4926,36389.0
2024-09-27 15:00:00,31.46,31.49,31.42,31.45,57988.0,30.4926,30.5217,30.4539,30.483,57988.0
2024-09-27 15:30:00,31.45,31.58,31.43,31.57,316954.0,30.483,30.609,30.4636,30.5993,316954.0
2024-09-30 09:30:00,31.46,31.47,31.26,31.34,108171.0,30.4926,30.5023,30.2988,30.3763,108171.0
2024-09-30 10:00:00,31.33,31.6,31.3,31.4,171347.0,30.3666,30.6283,30.3376,30.4345,171347.0
2024-09-30 10:30:00,31.41,31.62,31.4,31.58,62369.0,30.4442,30.6477,30.4345,30.609,62369.0
2024-09-30 11:00:00,31.58,31.6,31.32,31.33,233849.0,30.609,30.6283,30.3569,30.3666,233849.0
2024-09-30 11:30:00,31.33,31.5,31.29,31.47,242159.0,30.3666,30.5314,30.3279,30.5023,242159.0
2024-09-30 12:00:00,31.46,31.6,31.44,31.46,81528.0,30.4926,30.6283,30.4733,30.4926,81528.0
2024-09-30 12:30:00,31.45,31.57,31.44,31.57,46256.0,30.483,30.5993,30.4733,30.5993,46256.0
2024-09-30 13:00:00,31.57,31.66,31.55,31.6,81640.0,30.5993,30.6865,30.5799,30.6283,81640.0
2024-09-30 13:30:00,31.62,31.72,31.61,31.71,69542.0,30.6477,30.7446,30.638,30.735,69542.0
2024-09-30 14:00:00,31.71,31.72,31.51,31.58,80839.0,30.735,30.7446,30.5411,30.609,80839.0
2024-09-30 14:30:00,31.58,31.69,31.54,31.67,49004.0,30.609,30.7156,30.5702,30.6962,49004.0
2024-09-30 15:00:00,31.66,31.7,31.62,31.69,84720.0,30.6865,30.7253,30.6477,30.7156,84720.0
2024-09-30 15:30:00,31.69,31.83,31.59,31.79,692047.0,30.7156,30.8513,30.6186,30.8125,692047.0
2024-10-01 09:30:00,31.68,32.15,31.68,32.12,411602.0,30.7059,31.1614,30.7059,31.1323,411602.0
2024-10-01 10:00:00,32.11,32.28,31.93,32.05,390849.0,31.1227,31.2874,30.9482,31.0645,390849.0
2024-10-01 10:30:00,32.06,32.25,32.02,32.25,247267.0,31.0742,31.2584,31.0354,31.2584,247267.0
2024-10-01 11:00:00,32.25,32.27,32.05,32.13,268113.0,31.2584,31.2777,31.0645,31.142,268113.0
2024-10-01 11:30:00,32.12,32.25,32.11,32.18,143647.0,31.1323,31.2584,31.1227,31.1905,143647.0
2024-10-01 12:00:00,32.18,32.23,32.04,32.09,225718.0,31.1905,31.239,31.0548,31.1033,225718.0
2024-10-01 12:30:00,32.08,32.32,32.04,32.3,145736.0,31.0936,31.3262,31.0548,31.3068,145736.0
2024-10-01 13:00:00,32.29,32.49,32.26,32.41,130218.0,31.2971,31.491,31.268,31.4134,130218.0
2024-10-01 13:30:00,32.41,32.45,32.33,32.39,130241.0,31.4134,31.4522,31.3359,31.394,130241.0
2024-10-01 14:00:00,32.41,32.43,32.22,32.23,118974.0,31.4134,31.4328,31.2293,31.239,118974.0
2024-10-01 14:30:00,32.23,32.27,32.18,32.22,119480.0,31.239,31.2777,31.1905,31.2293,119480.0
2024-10-01 15:00:00,32.22,32.36,32.18,32.32,105200.0,31.2293,31.365,31.1905,31.3262,105200.0
2024-10-01 15:30:00,32.31,32.32,32.16,32.31,432190.0,31.3165,31.3262,31.1711,31.3165,432190.0
2024-10-02 09:30:00,32.66,32.73,32.5,32.55,174178.0,31.6557,31.7236,31.5007,31.5491,174178.0
2024-10-02 10:00:00,32.55,32.68,32.43,32.46,136232.0,31.5491,31.6751,31.4328,31.4619,136232.0
2024-10-02 10:30:00,32.45,32.49,32.35,32.36,81188.0,31.4522,31.491,31.3553,31.365,81188.0
2024-10-02 11:00:00,32.36,32.48,32.32,32.44,181666.0,31.365,31.4813,31.3262,31.4425,181666.0
2024-10-02 11:30:00,32.43,32.5,32.39,32.48,71710.0,31.4328,31.5007,31.394,31.4813,71710.0
2024-10-02 12:00:00,32.48,32.53,32.4,32.41,98565.0,31.4813,31.5297,31.4037,31.4134,98565.0
2024-10-02 12:30:00,32.4,32.4,32.29,32.32,49177.0,31.4037,31.4037,31.2971,31.3262,49177.0
2024-10-02 13:00:00,32.32,32.33,32.26,32.27,69095.0,31.3262,31.3359,31.268,31.2777,69095.0
2024-10-02 13:30:00,32.26,32.29,32.19,32.27,74756.0,31.268,31.2971,31.2002,31.2777,74756.0
2024-10-02 14:00:00,32.28,32.28,32.2,32.23,34442.0,31.2874,31.2874,31.2099,31.239,34442.0
2024-10-02 14:30:00,32.23,32.33,32.23,32.3,34052.0,31.239,31.3359,31.239,31.3068,34052.0
2024-10-02 15:00:00,32.3,32.3,32.21,32.23,65675.0,31.3068,31.3068,31.2196,31.239,65675.0
2024-10-02 15:30:00,32.23,32.39,32.21,32.39,356051.0,31.239,31.394,31.2196,31.394,356051.0
2024-10-03 09:30:00,32.0,32.09,31.88,32.07,73852.0,31.016,31.1033,30.8997,31.0839,73852.0
2024-10-03 10:00:00,32.07,32.43,32.05,32.37,153277.0,31.0839,31.4328,31.0645,31.3747,153277.0
2024-10-03 10:30:00,32.36,32.37,32.2,32.2,88814.0,31.365,31.3747,31.2099,31.2099,88814.0
2024-10-03 11:00:00,32.19,32.23,32.14,32.22,143530.0,31.2002,31.239,31.1517,31.2293,143530.0
2024-10-03 11:30:00,32.22,32.36,32.2,32.32,74931.0,31.2293,31.365,31.2099,31.3262,74931.0
2024-10-03 12:00:00,32.32,32.41,32.29,32.3,39026.0,31.3262,31.4134,31.2971,31.3068,39026.0
2024-10-03 12:30:00,32.3,32.43,32.29,32.41,26990.0,31.3068,31.4328,31.2971,31.4134,26990.0
2024-10-03 13:00:00,32.41,32.42,32.36,32.38,29346.0,31.4134,31.4231,31.365,31.3844,29346.0
2024-10-03 13:30:00,32.37,32.42,32.36,32.42,25585.0,31.3747,31.4231,31.365,31.4231,25585.0
2024-10-03 14:00:00,32.41,32.46,32.38,32.41,34505.0,31.4134,31.4619,31.3844,31.4134,34505.0
2024-10-03 14:30:00,32.41,32.48,32.38,32.45,32684.0,31.4134,31.4813,31.3844,31.4522,32684.0
2024-10-03 15:00:00,32.45,32.52,32.44,32.5,53099.0,31.4522,31.52,31.4425,31.5007,53099.0
2024-10-03 15:30:00,32.5,32.5,32.39,32.45,183017.0,31.5007,31.5007,31.394,31.4522,183017.0
2024-10-04 09:30:00,32.55,32.72,32.45,32.66,78333.0,31.5491,31.7139,31.4522,31.6557,78333.0
2024-10-04 10:00:00,32.69,32.76,32.65,32.73,54766.0,31.6848,31.7527,31.6461,31.7236,54766.0
2024-10-04 10:30:00,32.73,32.83,32.64,32.79,116646.0,31.7236,31.8205,31.6364,31.7817,116646.0
2024-10-04 11:00:00,32.8,32.84,32.62,32.63,81855.0,31.7914,31.8302,31.617,31.6267,81855.0
2024-10-04 11:30:00,32.64,32.66,32.57,32.66,61384.0,31.6364,31.6557,31.5685,31.6557,61384.0
2024-10-04 12:00:00,32.68,32.72,32.66,32.69,23880.0,31.6751,31.7139,31.6557,31.6848,23880.0
2024-10-04 12:30:00,32.69,32.72,32.66,32.67,21267.0,31.6848,31.7139,31.6557,31.6654,21267.0
2024-10-04 13:00:00,32.66,32.67,32.56,32.57,35851.0,31.6557,31.6654,31.5588,31.5685,35851.0
2024-10-04 13:30:00,32.56,32.57,32.45,32.45,41981.0,31.5588,31.5685,31.4522,31.4522,41981.0
2024-10-04 14:00:00,32.45,32.5,32.35,32.37,68447.0,31.4522,31.5007,31.3553,31.3747,68447.0
2024-10-04 14:30:00,32.36,32.38,32.33,32.34,59218.0,31.365,31.3844,31.3359,31.3456,59218.0
2024-10-04 15:00:00,32.34,32.39,32.28,32.38,122465.0,31.3456,31.394,31.2874,31.3844,122465.0
2024-10-04 15:30:00,32.38,32.57,32.37,32.54,194439.0,31.3844,31.5685,31.3747,31.5394,194439.0
2024-10-07 09:30:00,32.35,32.49,32.33,32.36,73113.0,31.3553,31.491,31.3359,31.365,73113.0
2024-10-07 10:00:00,32.37,32.46,32.32,32.34,142425.0,31.3747,31.4619,31.3262,31.3456,142425.0
2024-10-07 10:30:00,32.34,32.36,32.27,32.27,48883.0,31.3456,31.365,31.2777,31.2777,48883.0
2024-10-07 11:00:00,32.26,32.35,32.23,32.34,111842.0,31.268,31.3553,31.239,31.3456,111842.0
2024-10-07 11:30:00,32.35,32.42,32.32,32.42,101144.0,31.3553,31.4231,31.3262,31.4231,101144.0
2024-10-07 12:00:00,32.42,32.45,32.34,32.44,49892.0,31.4231,31.4522,31.3456,31.4425,49892.0
2024-10-07 12:30:00,32.44,32.5,32.43,32.48,32594.0,31.4425,31.5007,31.4328,31.4813,32594.0
2024-10-07 13:00:00,32.48,32.49,32.44,32.45,28291.0,31.4813,31.491,31.4425,31.4522,28291.0
2024-10-07 13:30:00,32.44,32.45,32.37,32.41,30962.0,31.4425,31.4522,31.3747,31.4134,30962.0
2024-10-07 14:00:00,32.4,32.46,32.37,32.45,57424.0,31.4037,31.4619,31.3747,31.4522,57424.0
2024-10-07 14:30:00,32.45,32.48,32.36,32.41,57135.0,31.4522,31.4813,31.365,31.4134,57135.0
2024-10-07 15:00:00,32.4,32.45,32.39,32.43,39201.0,31.4037,31.4522,31.394,31.4328,39201.0
2024-10-07 15:30:00,32.42,32.44,32.36,32.4,192173.0,31.4231,31.4425,31.365,31.4037,192173.0
2024-10-08 09:30:00,32.18,32.25,31.73,31.89,190324.0,31.1905,31.2584,30.7543,30.9094,190324.0
2024-10-08 10:00:00,31.89,31.96,31.81,31.84,66612.0,30.9094,30.9773,30.8319,30.861,66612.0
2024-10-08 10:30:00,31.82,31.94,31.79,31.86,181506.0,30.8416,30.9579,30.8125,30.8803,181506.0
2024-10-08 11:00:00,31.86,31.88,31.66,31.66,334825.0,30.8803,30.8997,30.6865,30.6865,334825.0
2024-10-08 11:30:00,31.65,31.67,31.33,31.48,207698.0,30.6768,30.6962,30.3666,30.512,207698.0
2024-10-08 12:00:00,31.48,31.5,31.37,31.37,95552.0,30.512,30.5314,30.4054,30.4054,95552.0
2024-10-08 12:30:00,31.37,31.43,31.33,31.43,72137.0,30.4054,30.4636,30.3666,30.4636,72137.0
2024-10-08 13:00:00,31.43,31.57,31.42,31.56,104091.0,30.4636,30.5993,30.4539,30.5896,104091.0
2024-10-08 13:30:00,31.55,31.59,31.39,31.4,72910.0,30.5799,30.6186,30.4248,30.4345,72910.0
2024-10-08 14:00:00,31.4,31.47,31.39,31.46,61234.0,30.4345,30.5023,30.4248,30.4926,61234.0
2024-10-08 14:30:00,31.46,31.54,31.45,31.51,72838.0,30.4926,30.5702,30.483,30.5411,72838.0
2024-10-08 15:00:00,31.51,31.55,31.46,31.55,58661.0,30.5411,30.5799,30.4926,30.5799,58661.0
2024-10-08 15:30:00,31.55,31.7,31.54,31.62,360152.0,30.5799,30.7253,30.5702,30.6477,360152.0
2024-10-09 09:30:00,31.54,31.62,31.38,31.6,128140.0,30.5702,30.6477,30.4151,30.6283,128140.0
2024-10-09 10:00:00,31.59,31.64,31.5,31.54,98076.0,30.6186,30.6671,30.5314,30.5702,98076.0
2024-10-09 10:30:00,31.54,31.72,31.52,31.67,132526.0,30.5702,30.7446,30.5508,30.6962,132526.0
2024-10-09 11:00:00,31.67,31.82,31.65,31.81,79392.0,30.6962,30.8416,30.6768,30.8319,79392.0
2024-10-09 11:30:00,31.8,31.93,31.78,31.93,68063.0,30.8222,30.9482,30.8028,30.9482,68063.0
2024-10-09 12:00:00,31.93,32.1,31.9,32.07,92006.0,30.9482,31.113,30.9191,31.0839,92006.0
2024-10-09 12:30:00,32.06,32.07,31.88,31.91,73894.0,31.0742,31.0839,30.8997,30.9288,73894.0
2024-10-09 13:00:00,31.91,31.96,31.88,31.9,69116.0,30.9288,30.9773,30.8997,30.9191,69116.0
2024-10-09 13:30:00,31.9,31.93,31.86,31.87,62667.0,30.9191,30.9482,30.8803,30.89,62667.0
2024-10-09 14:00:00,31.88,31.92,31.85,31.87,58821.0,30.8997,30.9385,30.8707,30.89,58821.0
2024-10-09 14:30:00,31.86,31.9,31.84,31.87,60116.0,30.8803,30.9191,30.861,30.89,60116.0
2024-10-09 15:00:00,31.86,31.87,31.82,31.86,74509.0,30.8803,30.89,30.8416,30.8803,74509.0
2024-10-09 15:30:00,31.86,31.87,31.73,31.75,265922.0,30.8803,30.89,30.7543,30.7737,265922.0
2024-10-10 09:30:00,31.98,32.12,31.89,32.08,89338.0,30.9967,31.1323,30.9094,31.0936,89338.0
2024-10-10 10:00:00,32.1,32.18,32.03,32.09,84361.0,31.113,31.1905,31.0451,31.1033,84361.0
2024-10-10 10:30:00,32.09,32.16,32.06,32.12,70257.0,31.1033,31.1711,31.0742,31.1323,70257.0
2024-10-10 11:00:00,32.11,32.14,32.04,32.09,44723.0,31.1227,31.1517,31.0548,31.1033,44723.0
2024-10-10 11:30:00,32.07,32.26,32.07,32.26,20324.0,31.0839,31.268,31.0839,31.268,20324.0
2024-10-10 12:00:00,32.26,32.26,32.18,32.26,25505.0,31.268,31.268,31.1905,31.268,25505.0
2024-10-10 12:30:00,32.26,32.29,32.22,32.23,25603.0,31.268,31.2971,31.2293,31.239,25603.0
2024-10-10 13:00:00,32.22,32.26,32.16,32.24,15325.0,31.2293,31.268,31.1711,31.2487,15325.0
2024-10-10 13:30:00,32.25,32.28,32.22,32.27,14370.0,31.2584,31.2874,31.2293,31.2777,14370.0
2024-10-10 14:00:00,32.26,32.27,32.19,32.24,11802.0,31.268,31.2777,31.2002,31.2487,11802.0
2024-10-10 14:30:00,32.23,32.24,32.19,32.22,13690.0,31.239,31.2487,31.2002,31.2293,13690.0
2024-10-10 15:00:00,32.21,32.24,32.19,32.2,24976.0,31.2196,31.2487,31.2002,31.2099,24976.0
2024-10-10 15:30:00,32.2,32.29,32.19,32.22,125190.0,31.2099,31.2971,31.2002,31.2293,125190.0
2024-10-11 09:30:00,32.16,32.37,32.16,32.35,53512.0,31.1711,31.3747,31.1711,31.3553,53512.0
2024-10-11 10:00:00,32.33,32.38,32.25,32.37,41303.0,31.3359,31.3844,31.2584,31.3747,41303.0
2024-10-11 10:30:00,32.37,32.38,32.28,32.32,36610.0,31.3747,31.3844,31.2874,31.3262,36610.0
2024-10-11 11:00:00,32.32,32.32,32.27,32.27,38295.0,31.3262,31.3262,31.2777,31.2777,38295.0
2024-10-11 11:30:00,32.27,32.35,32.25,32.33,43536.0,31.2777,31.3553,31.2584,31.3359,43536.0
2024-10-11 12:00:00,32.32,32.32,32.26,32.29,13433.0,31.3262,31.3262,31.268,31.2971,13433.0
2024-10-11 12:30:00,32.28,32.33,32.27,32.32,12672.0,31.2874,31.3359,31.2777,31.3262,12672.0
2024-10-11 13:00:00,32.33,32.33,32.27,32.32,12984.0,31.3359,31.3359,31.2777,31.3262,12984.0
2024-10-11 13:30:00,32.32,32.38,32.31,32.36,13024.0,31.3262,31.3844,31.3165,31.365,13024.0
2024-10-11 14:00:00,32.36,32.38,32.34,32.38,8406.0,31.365,31.3844,31.3456,31.3844,8406.0
2024-10-11 14:30:00,32.36,32.39,32.34,32.38,16528.0,31.365,31.394,31.3456,31.3844,16528.0
2024-10-11 15:00:00,32.38,32.41,32.35,32.39,21959.0,31.3844,31.4134,31.3553,31.394,21959.0
2024-10-11 15:30:00,32.39,32.42,32.32,32.33,109307.0,31.394,31.4231,31.3262,31.3359,109307.0
2024-10-14 09:30:00,32.16,32.23,31.94,32.11,98956.0,31.1711,31.239,30.9579,31.1227,98956.0
2024-10-14 10:00:00,32.09,32.17,31.99,32.03,56739.0,31.1033,31.1808,31.0063,31.0451,56739.0
2024-10-14 10:30:00,32.04,32.15,32.0,32.08,58714.0,31.0548,31.1614,31.016,31.0936,58714.0
2024-10-14 11:00:00,32.08,32.15,32.05,32.13,77925.0,31.0936,31.1614,31.0645,31.142,77925.0
2024-10-14 11:30:00,32.11,32.16,32.05,32.15,48340.0,31.1227,31.1711,31.0645,31.1614,48340.0
2024-10-14 12:00:00,32.16,32.18,32.14,32.16,13015.0,31.1711,31.1905,31.1517,31.1711,13015.0
2024-10-14 12:30:00,32.15,32.18,32.13,32.18,20281.0,31.1614,31.1905,31.142,31.1905,20281.0
2024-10-14 13:00:00,32.16,32.19,32.13,32.17,14127.0,31.1711,31.2002,31.142,31.1808,14127.0
2024-10-14 13:30:00,32.17,32.24,32.17,32.22,13616.0,31.1808,31.2487,31.1808,31.2293,13616.0
2024-10-14 14:00:00,32.22,32.23,32.16,32.16,18430.0,31.2293,31.239,31.1711,31.1711,18430.0
2024-10-14 14:30:00,32.16,32.17,32.11,32.13,19801.0,31.1711,31.1808,31.1227,31.142,19801.0
2024-10-14 15:00:00,32.13,32.13,32.08,32.09,55813.0,31.142,31.142,31.0936,31.1033,55813.0
2024-10-14 15:30:00,32.09,32.24,32.09,32.22,163995.0,31.1033,31.2487,31.1033,31.2293,163995.0
2024-10-15 09:30:00,31.69,31.79,31.43,31.5,151220.0,30.7156,30.8125,30.4636,30.5314,151220.0
2024-10-15 10:00:00,31.49,31.68,31.49,31.53,47911.0,30.5217,30.7059,30.5217,30.5605,47911.0
2024-10-15 10:30:00,31.52,31.62,31.49,31.56,67140.0,30.5508,30.6477,30.5217,30.5896,67140.0
2024-10-15 11:00:00,31.55,31.61,31.52,31.6,92070.0,30.5799,30.638,30.5508,30.6283,92070.0
2024-10-15 11:30:00,31.59,31.63,31.39,31.4,69861.0,30.6186,30.6574,30.4248,30.4345,69861.0
2024-10-15 12:00:00,31.4,31.46,31.37,31.42,28820.0,30.4345,30.4926,30.4054,30.4539,28820.0
2024-10-15 12:30:00,31.42,31.49,31.37,31.49,44420.0,30.4539,30.5217,30.4054,30.5217,44420.0
2024-10-15 13:00:00,31.49,31.51,31.41,31.46,23124.0,30.5217,30.5411,30.4442,30.4926,23124.0
2024-10-15 13:30:00,31.46,31.47,31.42,31.44,26126.0,30.4926,30.5023,30.4539,30.4733,26126.0
2024-10-15 14:00:00,31.44,31.5,31.42,31.46,80923.0,30.4733,30.5314,30.4539,30.4926,80923.0
2024-10-15 14:30:00,31.46,31.54,31.44,31.53,93887.0,30.4926,30.5702,30.4733,30.5605,93887.0
2024-10-15 15:00:00,31.53,31.55,31.41,31.41,98616.0,30.5605,30.5799,30.4442,30.4442,98616.0
2024-10-15 15:30:00,31.41,31.42,31.26,31.31,166120.0,30.4442,30.4539,30.2988,30.3473,166120.0
2024-10-16 09:30:00,31.59,31.66,31.45,31.51,85913.0,30.6186,30.6865,30.483,30.5411,85913.0
2024-10-16 10:00:00,31.53,31.56,31.45,31.47,36143.0,30.5605,30.5896,30.483,30.5023,36143.0
2024-10-16 10:30:00,31.49,31.63,31.48,31.63,58586.0,30.5217,30.6574,30.512,30.6574,58586.0
2024-10-16 11:00:00,31.63,31.63,31.48,31.53,30069.0,30.6574,30.6574,30.512,30.5605,30069.0
2024-10-16 11:30:00,31.54,31.55,31.44,31.51,18749.0,30.5702,30.5799,30.4733,30.5411,18749.0
2024-10-16 12:00:00,31.51,31.53,31.46,31.51,17711.0,30.5411,30.5605,30.4926,30.5411,17711.0
2024-10-16 12:30:00,31.51,31.55,31.5,31.54,20811.0,30.5411,30.5799,30.5314,30.5702,20811.0
2024-10-16 13:00:00,31.54,31.64,31.51,31.64,57032.0,30.5702,30.6671,30.5411,30.6671,57032.0
2024-10-16 13:30:00,31.64,31.65,31.55,31.56,37269.0,30.6671,30.6768,30.5799,30.5896,37269.0
2024-10-16 14:00:00,31.55,31.56,31.51,31.52,19002.0,30.5799,30.5896,30.5411,30.5508,19002.0
2024-10-16 14:30:00,31.52,31.54,31.48,31.5,30724.0,30.5508,30.5702,30.512,30.5314,30724.0
2024-10-16 15:00:00,31.5,31.53,31.45,31.52,42712.0,30.5314,30.5605,30.483,30.5508,42712.0
2024-10-16 15:30:00,31.51,31.57,31.5,31.56,140797.0,30.5411,30.5993,30.5314,30.5896,140797.0
2024-10-17 09:30:00,31.38,31.68,31.31,31.57,93284.0,30.4151,30.7059,30.3473,30.5993,93284.0
2024-10-17 10:00:00,31.57,31.57,31.42,31.42,29982.0,30.5993,30.5993,30.4539,30.4539,29982.0
2024-10-17 10:30:00,31.42,31.53,31.41,31.5,148915.0,30.4539,30.5605,30.4442,30.5314,148915.0
2024-10-17 11:00:00,31.5,31.52,31.4,31.48,97115.0,30.5314,30.5508,30.4345,30.512,97115.0
2024-10-17 11:30:00,31.48,31.56,31.47,31.54,13308.0,30.512,30.5896,30.5023,30.5702,13308.0
2024-10-17 12:00:00,31.53,31.56,31.5,31.55,8601.0,30.5605,30.5896,30.5314,30.5799,8601.0
2024-10-17 12:30:00,31.54,31.58,31.52,31.57,7593.0,30.5702,30.609,30.5508,30.5993,7593.0
2024-10-17 13:00:00,31.58,31.61,31.51,31.58,10184.0,30.609,30.638,30.5411,30.609,10184.0
2024-10-17 13:30:00,31.58,31.59,31.54,31.58,7353.0,30.609,30.6186,30.5702,30.609,7353.0
2024-10-17 14:00:00,31.58,31.59,31.53,31.57,16221.0,30.609,30.6186,30.5605,30.5993,16221.0
2024-10-17 14:30:00,31.57,31.62,31.55,31.62,22199.0,30.5993,30.6477,30.5799,30.6477,22199.0
2024-10-17 15:00:00,31.62,31.64,31.61,31.62,27983.0,30.6477,30.6671,30.638,30.6477,27983.0
2024-10-17 15:30:00,31.62,31.67,31.58,31.63,270063.0,30.6477,30.6962,30.609,30.6574,270063.0
2024-10-18 09:30:00,31.72,31.75,31.47,31.51,232393.0,30.7446,30.7737,30.5023,30.5411,232393.0
2024-10-18 10:00:00,31.51,31.58,31.36,31.44,182010.0,30.5411,30.609,30.3957,30.4733,182010.0
2024-10-18 10:30:00,31.45,31.47,31.38,31.43,132518.0,30.483,30.5023,30.4151,30.4636,132518.0
2024-10-18 11:00:00,31.42,31.48,31.37,31.46,133506.0,30.4539,30.512,30.4054,30.4926,133506.0
2024-10-18 11:30:00,31.46,31.5,31.38,31.5,274595.0,30.4926,30.5314,30.4151,30.5314,274595.0
2024-10-18 12:00:00,31.5,31.6,31.5,31.55,54041.0,30.5314,30.6283,30.5314,30.5799,54041.0
2024-10-18 12:30:00,31.55,31.55,31.49,31.54,39185.0,30.5799,30.5799,30.5217,30.5702,39185.0
2024-10-18 13:00:00,31.55,31.6,31.54,31.59,18685.0,30.5799,30.6283,30.5702,30.6186,18685.0
2024-10-18 13:30:00,31.59,31.71,31.58,31.65,118088.0,30.6186,30.735,30.609,30.6768,118088.0
2024-10-18 14:00:00,31.64,31.66,31.59,31.64,40118.0,30.6671,30.6865,30.6186,30.6671,40118.0
2024-10-18 14:30:00,31.65,31.65,31.61,31.65,30098.0,30.6768,30.6768,30.638,30.6768,30098.0
2024-10-18 15:00:00,31.65,31.68,31.6,31.68,45473.0,30.6768,30.7059,30.6283,30.7059,45473.0
2024-10-18 15:30:00,31.67,31.75,31.67,31.73,219592.0,30.6962,30.7737,30.6962,30.7543,219592.0
2024-10-21 09:30:00,31.76,31.89,31.69,31.78,98338.0,30.7834,30.9094,30.7156,30.8028,98338.0
2024-10-21 10:00:00,31.79,31.8,31.71,31.74,64749.0,30.8125,30.8222,30.735,30.764,64749.0
2024-10-21 10:30:00,31.73,31.77,31.72,31.74,48018.0,30.7543,30.7931,30.7446,30.764,48018.0
2024-10-21 11:00:00,31.73,31.73,31.63,31.65,75054.0,30.7543,30.7543,30.6574,30.6768,75054.0
2024-10-21 11:30:00,31.66,31.82,31.65,31.81,62358.0,30.6865,30.8416,30.6768,30.8319,62358.0
2024-10-21 12:00:00,31.8,31.82,31.74,31.76,14641.0,30.8222,30.8416,30.764,30.7834,14641.0
2024-10-21 12:30:00,31.76,31.78,31.74,31.78,21564.0,30.7834,30.8028,30.764,30.8028,21564.0
2024-10-21 13:00:00,31.78,31.81,31.76,31.8,18795.0,30.8028,30.8319,30.7834,30.8222,18795.0
2024-10-21 13:30:00,31.79,31.81,31.76,31.77,24642.0,30.8125,30.8319,30.7834,30.7931,24642.0
2024-10-21 14:00:00,31.77,31.82,31.76,31.81,20734.0,30.7931,30.8416,30.7834,30.8319,20734.0
2024-10-21 14:30:00,31.82,31.83,31.79,31.82,17227.0,30.8416,30.8513,30.8125,30.8416,17227.0
2024-10-21 15:00:00,31.82,31.85,31.79,31.83,28635.0,30.8416,30.8707,30.8125,30.8513,28635.0
2024-10-21 15:30:00,31.82,31.82,31.76,31.82,160786.0,30.8416,30.8416,30.7834,30.8416,160786.0
2024-10-22 09:30:00,32.11,32.15,31.89,32.04,126641.0,31.1227,31.1614,30.9094,31.0548,126641.0
2024-10-22 10:00:00,32.04,32.07,31.9,31.91,74276.0,31.0548,31.0839,30.9191,30.9288,74276.0
2024-10-22 10:30:00,31.92,32.03,31.92,32.02,46450.0,30.9385,31.0451,30.9385,31.0354,46450.0
2024-10-22 11:00:00,32.01,32.13,32.01,32.13,70237.0,31.0257,31.142,31.0257,31.142,70237.0
2024-10-22 11:30:00,32.13,32.28,32.06,32.27,181735.0,31.142,31.2874,31.0742,31.2777,181735.0
2024-10-22 12:00:00,32.27,32.35,32.26,32.33,107155.0,31.2777,31.3553,31.268,31.3359,107155.0
2024-10-22 12:30:00,32.34,32.35,32.28,32.3,55144.0,31.3456,31.3553,31.2874,31.3068,55144.0
2024-10-22 13:00:00,32.3,32.31,32.21,32.22,38708.0,31.3068,31.3165,31.2196,31.2293,38708.0
2024-10-22 13:30:00,32.22,32.3,32.21,32.3,45136.0,31.2293,31.3068,31.2196,31.3068,45136.0
2024-10-22 14:00:00,32.3,32.31,32.27,32.3,49130.0,31.3068,31.3165,31.2777,31.3068,49130.0
2024-10-22 14:30:00,32.3,32.39,32.28,32.37,100050.0,31.3068,31.394,31.2874,31.3747,100050.0
2024-10-22 15:00:00,32.37,32.38,32.3,32.38,86180.0,31.3747,31.3844,31.3068,31.3844,86180.0
2024-10-22 15:30:00,32.38,32.38,32.27,32.3,273798.0,31.3844,31.3844,31.2777,31.3068,273798.0
2024-10-23 09:30:00,31.78,32.1,31.78,32.05,250038.0,30.8028,31.113,30.8028,31.0645,250038.0
2024-10-23 10:00:00,32.05,32.13,31.94,32.03,83387.0,31.0645,31.142,30.9579,31.0451,83387.0
2024-10-23 10:30:00,32.03,32.03,31.87,31.87,65897.0,31.0451,31.0451,30.89,30.89,65897.0
2024-10-23 11:00:00,31.88,31.88,31.72,31.75,44719.0,30.8997,30.8997,30.7446,30.7737,44719.0
2024-10-23 11:30:00,31.75,31.83,31.75,31.82,89028.0,30.7737,30.8513,30.7737,30.8416,89028.0
2024-10-23 12:00:00,31.82,31.85,31.77,31.82,40306.0,30.8416,30.8707,30.7931,30.8416,40306.0
2024-10-23 12:30:00,31.81,31.83,31.74,31.76,34498.0,30.8319,30.8513,30.764,30.7834,34498.0
2024-10-23 13:00:00,31.75,31.76,31.64,31.66,52583.0,30.7737,30.7834,30.6671,30.6865,52583.0
2024-10-23 13:30:00,31.65,31.66,31.61,31.63,37738.0,30.6768,30.6865,30.638,30.6574,37738.0
2024-10-23 14:00:00,31.62,31.62,31.52,31.59,26013.0,30.6477,30.6477,30.5508,30.6186,26013.0
2024-10-23 14:30:00,31.6,31.65,31.58,31.64,32734.0,30.6283,30.6768,30.609,30.6671,32734.0
2024-10-23 15:00:00,31.63,31.63,31.58,31.61,46897.0,30.6574,30.6574,30.609,30.638,46897.0
2024-10-23 15:30:00,31.61,31.7,31.6,31.66,232772.0,30.638,30.7253,30.6283,30.6865,232772.0
2024-10-24 09:30:00,31.75,31.76,31.46,31.54,65759.0,30.7737,30.7834,30.4926,30.5702,65759.0
2024-10-24 10:00:00,31.51,31.57,31.47,31.53,81981.0,30.5411,30.5993,30.5023,30.5605,81981.0
2024-10-24 10:30:00,31.52,31.53,31.35,31.42,69967.0,30.5508,30.5605,30.386,30.4539,69967.0
2024-10-24 11:00:00,31.42,31.47,31.36,31.44,45009.0,30.4539,30.5023,30.3957,30.4733,45009.0
2024-10-24 11:30:00,31.43,31.46,31.38,31.41,45255.0,30.4636,30.4926,30.4151,30.4442,45255.0
2024-10-24 12:00:00,31.4,31.4,31.33,31.4,24705.0,30.4345,30.4345,30.3666,30.4345,24705.0
2024-10-24 12:30:00,31.39,31.46,31.39,31.46,23670.0,30.4248,30.4926,30.4248,30.4926,23670.0
2024-10-24 13:00:00,31.46,31.48,31.42,31.44,43697.0,30.4926,30.512,30.4539,30.4733,43697.0
2024-10-24 13:30:00,31.43,31.45,31.34,31.34,14878.0,30.4636,30.483,30.3763,30.3763,14878.0
2024-10-24 14:00:00,31.34,31.36,31.31,31.34,53443.0,30.3763,30.3957,30.3473,30.3763,53443.0
2024-10-24 14:30:00,31.34,31.41,31.32,31.36,29940.0,30.3763,30.4442,30.3569,30.3957,29940.0
2024-10-24 15:00:00,31.35,31.45,31.33,31.43,44759.0,30.386,30.483,30.3666,30.4636,44759.0
2024-10-24 15:30:00,31.43,31.45,31.38,31.39,150080.0,30.4636,30.483,30.4151,30.4248,150080.0
2024-10-25 09:30:00,31.94,32.02,31.83,31.93,135602.0,30.9579,31.0354,30.8513,30.9482,135602.0
2024-10-25 10:00:00,31.94,32.17,31.88,32.1,133113.0,30.9579,31.1808,30.8997,31.113,133113.0
2024-10-25 10:30:00,32.09,32.12,32.02,32.05,30627.0,31.1033,31.1323,31.0354,31.0645,30627.0
2024-10-25 11:00:00,32.05,32.09,31.99,32.04,39934.0,31.0645,31.1033,31.0063,31.0548,39934.0
2024-10-25 11:30:00,32.05,32.14,32.03,32.1,60348.0,31.0645,31.1517,31.0451,31.113,60348.0
2024-10-25 12:00:00,32.1,32.12,32.04,32.07,76062.0,31.113,31.1323,31.0548,31.0839,76062.0
2024-10-25 12:30:00,32.07,32.1,32.06,32.09,22041.0,31.0839,31.113,31.0742,31.1033,22041.0
2024-10-25 13:00:00,32.09,32.12,32.06,32.08,37740.0,31.1033,31.1323,31.0742,31.0936,37740.0
2024-10-25 13:30:00,32.07,32.08,31.98,31.99,63790.0,31.0839,31.0936,30.9967,31.0063,63790.0
2024-10-25 14:00:00,31.99,32.06,31.95,32.05,27295.0,31.0063,31.0742,30.9676,31.0645,27295.0
2024-10-25 14:30:00,32.05,32.14,32.05,32.11,33806.0,31.0645,31.1517,31.0645,31.1227,33806.0
2024-10-25 15:00:00,32.11,32.14,32.09,32.09,42687.0,31.1227,31.1517,31.1033,31.1033,42687.0
2024-10-25 15:30:00,32.09,32.17,32.06,32.16,202956.0,31.1033,31.1808,31.0742,31.1711,202956.0
2024-10-28 09:30:00,31.7,31.93,31.63,31.87,164558.0,30.7253,30.9482,30.6574,30.89,164558.0
2024-10-28 10:00:00,31.88,31.94,31.8,31.87,216839.0,30.8997,30.9579,30.8222,30.89,216839.0
2024-10-28 10:30:00,31.88,32.02,31.83,31.96,181472.0,30.8997,31.0354,30.8513,30.9773,181472.0
2024-10-28 11:00:00,31.95,32.04,31.88,31.88,103366.0,30.9676,31.0548,30.8997,30.8997,103366.0
2024-10-28 11:30:00,31.88,31.94,31.87,31.93,70938.0,30.8997,30.9579,30.89,30.9482,70938.0
2024-10-28 12:00:00,31.92,32.05,31.89,32.05,25365.0,30.9385,31.0645,30.9094,31.0645,25365.0
2024-10-28 12:30:00,32.04,32.18,32.04,32.12,60210.0,31.0548,31.1905,31.0548,31.1323,60210.0
2024-10-28 13:00:00,32.12,32.24,32.07,32.19,61393.0,31.1323,31.2487,31.0839,31.2002,61393.0
2024-10-28 13:30:00,32.18,32.24,32.11,32.15,49781.0,31.1905,31.2487,31.1227,31.1614,49781.0
2024-10-28 14:00:00,32.15,32.18,32.08,32.08,29832.0,31.1614,31.1905,31.0936,31.0936,29832.0
2024-10-28 14:30:00,32.08,32.21,32.07,32.15,51770.0,31.0936,31.2196,31.0839,31.1614,51770.0
2024-10-28 15:00:00,32.14,32.21,32.1,32.2,94098.0,31.1517,31.2196,31.113,31.2099,94098.0
2024-10-28 15:30:00,32.2,32.3,32.19,32.29,299867.0,31.2099,31.3068,31.2002,31.2971,299867.0
2024-10-29 09:30:00,32.73,32.74,32.39,32.42,117441.0,31.7236,31.7333,31.394,31.4231,117441.0
2024-10-29 10:00:00,32.42,32.63,32.42,32.55,78117.0,31.4231,31.6267,31.4231,31.5491,78117.0
2024-10-29 10:30:00,32.55,32.66,32.51,32.59,99708.0,31.5491,31.6557,31.5104,31.5879,99708.0
2024-10-29 11:00:00,32.58,32.6,32.44,32.46,117739.0,31.5782,31.5976,31.4425,31.4619,117739.0
2024-10-29 11:30:00,32.45,32.53,32.41,32.42,212149.0,31.4522,31.5297,31.4134,31.4231,212149.0
2024-10-29 12:00:00,32.41,32.51,32.38,32.49,187609.0,31.4134,31.5104,31.3844,31.491,187609.0
2024-10-29 12:30:00,32.48,32.56,32.42,32.51,113741.0,31.4813,31.5588,31.4231,31.5104,113741.0
2024-10-29 13:00:00,32.51,32.52,32.37,32.43,143520.0,31.5104,31.52,31.3747,31.4328,143520.0
2024-10-29 13:30:00,32.42,32.47,32.36,32.45,50127.0,31.4231,31.4716,31.365,31.4522,50127.0
2024-10-29 14:00:00,32.44,32.47,32.38,32.4,93422.0,31.4425,31.4716,31.3844,31.4037,93422.0
2024-10-29 14:30:00,32.4,32.45,32.4,32.43,46928.0,31.4037,31.4522,31.4037,31.4328,46928.0
2024-10-29 15:00:00,32.42,32.43,32.26,32.31,185340.0,31.4231,31.4328,31.268,31.3165,185340.0
2024-10-29 15:30:00,32.3,32.38,32.26,32.37,328859.0,31.3068,31.3844,31.268,31.3747,328859.0
2024-10-30 09:30:00,32.61,32.78,32.41,32.71,96520.0,31.6073,31.7721,31.4134,31.7042,96520.0
2024-10-30 10:00:00,32.71,32.78,32.69,32.75,32665.0,31.7042,31.7721,31.6848,31.743,32665.0
2024-10-30 10:30:00,32.75,32.79,32.67,32.78,63149.0,31.743,31.7817,31.6654,31.7721,63149.0
2024-10-30 11:00:00,32.77,32.86,32.74,32.83,63438.0,31.7624,31.8496,31.7333,31.8205,63438.0
2024-10-30 11:30:00,32.83,32.84,32.71,32.72,91592.0,31.8205,31.8302,31.7042,31.7139,91592.0
2024-10-30 12:00:00,32.72,32.76,32.67,32.69,68297.0,31.7139,31.7527,31.6654,31.6848,68297.0
2024-10-30 12:30:00,32.69,32.69,32.47,32.48,78148.0,31.6848,31.6848,31.4716,31.4813,78148.0
2024-10-30 13:00:00,32.48,32.71,32.47,32.64,120003.0,31.4813,31.7042,31.4716,31.6364,120003.0
2024-10-30 13:30:00,32.64,32.67,32.56,32.63,45546.0,31.6364,31.6654,31.5588,31.6267,45546.0
2024-10-30 14:00:00,32.63,32.71,32.62,32.68,33014.0,31.6267,31.7042,31.617,31.6751,33014.0
2024-10-30 14:30:00,32.67,32.72,32.65,32.69,49177.0,31.6654,31.7139,31.6461,31.6848,49177.0
2024-10-30 15:00:00,32.68,32.68,32.63,32.68,56246.0,31.6751,31.6751,31.6267,31.6751,56246.0
2024-10-30 15:30:00,32.68,32.69,32.61,32.68,204277.0,31.6751,31.6848,31.6073,31.6751,204277.0
2024-10-31 09:30:00,32.93,32.98,32.77,32.82,65693.0,31.9174,31.9659,31.7624,31.8108,65693.0
2024-10-31 10:00:00,32.8,32.8,32.65,32.75,92511.0,31.7914,31.7914,31.6461,31.743,92511.0
2024-10-31 10:30:00,32.75,32.78,32.56,32.58,93089.0,31.743,31.7721,31.5588,31.5782,93089.0
2024-10-31 11:00:00,32.58,32.74,32.54,32.73,89310.0,31.5782,31.7333,31.5394,31.7236,89310.0
2024-10-31 11:30:00,32.74,32.76,32.69,32.74,82303.0,31.7333,31.7527,31.6848,31.7333,82303.0
2024-10-31 12:00:00,32.75,32.88,32.72,32.8,54788.0,31.743,31.869,31.7139,31.7914,54788.0
2024-10-31 12:30:00,32.77,32.84,32.75,32.84,20412.0,31.7624,31.8302,31.743,31.8302,20412.0
2024-10-31 13:00:00,32.84,32.92,32.83,32.87,21224.0,31.8302,31.9077,31.8205,31.8593,21224.0
2024-10-31 13:30:00,32.87,32.88,32.8,32.84,28587.0,31.8593,31.869,31.7914,31.8302,28587.0
2024-10-31 14:00:00,32.84,32.91,32.83,32.9,72498.0,31.8302,31.8981,31.8205,31.8884,72498.0
2024-10-31 14:30:00,32.9,33.06,32.89,33.05,124154.0,31.8884,32.0434,31.8787,32.0338,124154.0
2024-10-31 15:00:00,33.05,33.11,33.01,33.02,65554.0,32.0338,32.0919,31.995,32.0047,65554.0
2024-10-31 15:30:00,33.03,33.04,32.86,32.87,286046.0,32.0144,32.0241,31.8496,31.8593,286046.0
2024-11-01 09:30:00,33.2,33.34,33.16,33.24,94818.0,32.1791,32.3148,32.1404,32.2179,94818.0
2024-11-01 10:00:00,33.26,33.36,33.22,33.32,46894.0,32.2373,32.3342,32.1985,32.2955,46894.0
2024-11-01 10:30:00,33.31,33.32,33.13,33.2,77178.0,32.2858,32.2955,32.1113,32.1791,77178.0
2024-11-01 11:00:00,33.21,33.24,33.12,33.19,70058.0,32.1888,32.2179,32.1016,32.1694,70058.0
2024-11-01 11:30:00,33.19,33.22,33.14,33.22,89459.0,32.1694,32.1985,32.121,32.1985,89459.0
2024-11-01 12:00:00,33.22,33.28,33.21,33.26,108210.0,32.1985,32.2567,32.1888,32.2373,108210.0
2024-11-01 12:30:00,33.25,33.3,33.18,33.24,77277.0,32.2276,32.2761,32.1598,32.2179,77277.0
2024-11-01 13:00:00,33.25,33.28,33.23,33.27,20534.0,32.2276,32.2567,32.2082,32.247,20534.0
2024-11-01 13:30:00,33.27,33.28,33.1,33.19,122918.0,32.247,32.2567,32.0822,32.1694,122918.0
2024-11-01 14:00:00,33.19,33.28,33.19,33.26,46386.0,32.1694,32.2567,32.1694,32.2373,46386.0
2024-11-01 14:30:00,33.27,33.28,33.21,33.23,37930.0,32.247,32.2567,32.1888,32.2082,37930.0
2024-11-01 15:00:00,33.23,33.29,33.23,33.27,119300.0,32.2082,32.2664,32.2082,32.247,119300.0
2024-11-01 15:30:00,33.27,33.3,33.19,33.23,279550.0,32.247,32.2761,32.1694,32.2082,279550.0
2024-11-04 09:30:00,33.1,33.34,33.09,33.28,109752.0,32.0822,32.3148,32.0725,32.2567,109752.0
2024-11-04 10:00:00,33.27,33.33,33.18,33.33,83784.0,32.247,32.3051,32.1598,32.3051,83784.0
2024-11-04 10:30:00,33.33,33.42,33.28,33.32,75715.0,32.3051,32.3924,32.2567,32.2955,75715.0
2024-11-04 11:00:00,33.32,33.32,33.2,33.2,55685.0,32.2955,32.2955,32.1791,32.1791,55685.0
2024-11-04 11:30:00,33.2,33.23,33.11,33.19,49850.0,32.1791,32.2082,32.0919,32.1694,49850.0
2024-11-04 12:00:00,33.2,33.31,33.17,33.3,29401.0,32.1791,32.2858,32.1501,32.2761,29401.0
2024-11-04 12:30:00,33.29,33.32,33.27,33.3,14997.0,32.2664,32.2955,32.247,32.2761,14997.0
2024-11-04 13:00:00,33.3,33.31,33.2,33.25,31769.0,32.2761,32.2858,32.1791,32.2276,31769.0
2024-11-04 13:30:00,33.25,33.28,33.21,33.23,91058.0,32.2276,32.2567,32.1888,32.2082,91058.0
2024-11-04 14:00:00,33.23,33.24,33.11,33.12,57480.0,32.2082,32.2179,32.0919,32.1016,57480.0
2024-11-04 14:30:00,33.11,33.16,33.05,33.05,74772.0,32.0919,32.1404,32.0338,32.0338,74772.0
2024-11-04 15:00:00,33.05,33.11,33.04,33.08,100408.0,32.0338,32.0919,32.0241,32.0628,100408.0
2024-11-04 15:30:00,33.07,33.07,32.95,33.04,442140.0,32.0531,32.0531,31.9368,32.0241,442140.0
2024-11-05 09:30:00,33.51,33.66,33.4,33.65,213247.0,32.4796,32.625,32.373,32.6153,213247.0
2024-11-05 10:00:00,33.64,33.7,33.58,33.67,78923.0,32.6056,32.6638,32.5475,32.6347,78923.0
2024-11-05 10:30:00,33.68,33.84,33.67,33.76,98552.0,32.6444,32.7995,32.6347,32.7219,98552.0
2024-11-05 11:00:00,33.77,33.78,33.66,33.74,117926.0,32.7316,32.7413,32.625,32.7025,117926.0
2024-11-05 11:30:00,33.73,33.77,33.67,33.73,45175.0,32.6928,32.7316,32.6347,32.6928,45175.0
2024-11-05 12:00:00,33.74,33.78,33.71,33.73,28608.0,32.7025,32.7413,32.6735,32.6928,28608.0
2024-11-05 12:30:00,33.73,33.77,33.67,33.77,37395.0,32.6928,32.7316,32.6347,32.7316,37395.0
2024-11-05 13:00:00,33.77,33.83,33.75,33.8,43787.0,32.7316,32.7898,32.7122,32.7607,43787.0
2024-11-05 13:30:00,33.79,33.79,33.62,33.66,87456.0,32.751,32.751,32.5862,32.625,87456.0
2024-11-05 14:00:00,33.65,33.67,33.59,33.63,46681.0,32.6153,32.6347,32.5571,32.5959,46681.0
2024-11-05 14:30:00,33.63,33.68,33.6,33.62,63490.0,32.5959,32.6444,32.5668,32.5862,63490.0
2024-11-05 15:00:00,33.62,33.64,33.57,33.59,72714.0,32.5862,32.6056,32.5378,32.5571,72714.0
2024-11-05 15:30:00,33.6,33.76,33.6,33.75,295622.0,32.5668,32.7219,32.5668,32.7122,295622.0
2024-11-06 09:30:00,34.59,35.04,34.56,35.04,493706.0,33.5264,33.9626,33.4973,33.9626,493706.0
2024-11-06 10:00:00,35.04,35.17,34.96,35.04,219370.0,33.9626,34.0886,33.885,33.9626,219370.0
2024-11-06 10:30:00,35.03,35.27,34.96,35.26,133220.0,33.9529,34.1855,33.885,34.1758,133220.0
2024-11-06 11:00:00,35.25,35.55,35.24,35.53,271055.0,34.1661,34.4569,34.1564,34.4375,271055.0
2024-11-06 11:30:00,35.51,35.63,35.37,35.58,214152.0,34.4181,34.5344,34.2824,34.486,214152.0
2024-11-06 12:00:00,35.59,35.68,35.53,35.66,91260.0,34.4957,34.5829,34.4375,34.5635,91260.0
2024-11-06 12:30:00,35.66,35.9,35.66,35.9,139269.0,34.5635,34.7961,34.5635,34.7961,139269.0
2024-11-06 13:00:00,35.89,36.09,35.86,36.07,149524.0,34.7864,34.9803,34.7573,34.9609,149524.0
2024-11-06 13:30:00,36.07,36.2,36.02,36.2,100183.0,34.9609,35.0869,34.9124,35.0869,100183.0
2024-11-06 14:00:00,36.2,36.29,36.15,36.18,130827.0,35.0869,35.1741,35.0384,35.0675,130827.0
2024-11-06 14:30:00,36.18,36.36,36.17,36.35,93246.0,35.0675,35.242,35.0578,35.2323,93246.0
2024-11-06 15:00:00,36.34,36.39,36.26,36.39,151752.0,35.2226,35.2711,35.145,35.2711,151752.0
2024-11-06 15:30:00,36.39,36.6,36.39,36.54,618253.0,35.2711,35.4746,35.2711,35.4164,618253.0
2024-11-07 09:30:00,36.6,37.8,36.32,37.08,786564.0,35.4746,36.6377,35.2032,35.9398,786564.0
2024-11-07 10:00:00,37.13,37.4,37.02,37.35,211849.0,35.9883,36.25,35.8817,36.2015,211849.0
2024-11-07 10:30:00,37.35,37.4,37.13,37.37,209044.0,36.2015,36.25,35.9883,36.2209,209044.0
2024-11-07 11:00:00,37.36,37.45,37.25,37.41,117992.0,36.2112,36.2985,36.1046,36.2597,117992.0
2024-11-07 11:30:00,37.41,37.43,37.29,37.41,65280.0,36.2597,36.2791,36.1434,36.2597,65280.0
2024-11-07 12:00:00,37.4,37.53,37.38,37.47,55079.0,36.25,36.376,36.2306,36.3178,55079.0
2024-11-07 12:30:00,37.47,37.49,37.41,37.43,41772.0,36.3178,36.3372,36.2597,36.2791,41772.0
2024-11-07 13:00:00,37.43,37.44,37.25,37.25,75599.0,36.2791,36.2888,36.1046,36.1046,75599.0
2024-11-07 13:30:00,37.25,37.3,37.13,37.26,65715.0,36.1046,36.1531,35.9883,36.1143,65715.0
2024-11-07 14:00:00,37.26,37.34,37.21,37.29,51873.0,36.1143,36.1918,36.0658,36.1434,51873.0
2024-11-07 14:30:00,37.29,37.31,37.17,37.28,68651.0,36.1434,36.1628,36.0271,36.1337,68651.0
2024-11-07 15:00:00,37.29,37.43,37.27,37.38,122200.0,36.1434,36.2791,36.124,36.2306,122200.0
2024-11-07 15:30:00,37.39,37.54,37.34,37.4,443540.0,36.2403,36.3857,36.1918,36.25,443540.0
2024-11-08 09:30:00,36.95,37.07,36.84,36.99,207260.0,35.8138,35.9301,35.7072,35.8526,207260.0
2024-11-08 10:00:00,36.98,37.11,36.93,37.02,150164.0,35.8429,35.9689,35.7944,35.8817,150164.0
2024-11-08 10:30:00,37.02,37.18,37.0,37.15,133566.0,35.8817,36.0368,35.8623,36.0077,133566.0
2024-11-08 11:00:00,37.14,37.19,36.98,37.0,222300.0,35.998,36.0465,35.8429,35.8623,222300.0
2024-11-08 11:30:00,37.0,37.04,36.79,36.79,83278.0,35.8623,35.9011,35.6588,35.6588,83278.0
2024-11-08 12:00:00,36.79,36.88,36.79,36.87,48524.0,35.6588,35.746,35.6588,35.7363,48524.0
2024-11-08 12:30:00,36.86,36.88,36.7,36.79,62977.0,35.7266,35.746,35.5715,35.6588,62977.0
2024-11-08 13:00:00,36.78,36.82,36.72,36.73,37854.0,35.6491,35.6878,35.5909,35.6006,37854.0
2024-11-08 13:30:00,36.72,36.82,36.71,36.81,45209.0,35.5909,35.6878,35.5812,35.6781,45209.0
2024-11-08 14:00:00,36.81,36.87,36.81,36.84,53249.0,35.6781,35.7363,35.6781,35.7072,53249.0
2024-11-08 14:30:00,36.85,37.03,36.84,36.95,114030.0,35.7169,35.8914,35.7072,35.8138,114030.0
2024-11-08 15:00:00,36.95,37.04,36.93,37.01,101218.0,35.8138,35.9011,35.7944,35.872,101218.0
2024-11-08 15:30:00,37.01,37.03,36.88,36.99,374715.0,35.872,35.8914,35.746,35.8526,374715.0
2024-11-11 09:30:00,37.24,37.46,37.14,37.45,93467.0,36.0949,36.3082,35.998,36.2985,93467.0
2024-11-11 10:00:00,37.45,37.65,37.42,37.53,183436.0,36.2985,36.4923,36.2694,36.376,183436.0
2024-11-11 10:30:00,37.53,37.6,37.33,37.33,186413.0,36.376,36.4438,36.1821,36.1821,186413.0
2024-11-11 11:00:00,37.34,37.43,37.3,37.38,158156.0,36.1918,36.2791,36.1531,36.2306,158156.0
2024-11-11 11:30:00,37.37,37.52,37.35,37.52,57177.0,36.2209,36.3663,36.2015,36.3663,57177.0
2024-11-11 12:00:00,37.51,37.64,37.51,37.63,69680.0,36.3566,36.4826,36.3566,36.4729,69680.0
2024-11-11 12:30:00,37.62,37.67,37.6,37.64,87841.0,36.4632,36.5117,36.4438,36.4826,87841.0
2024-11-11 13:00:00,37.64,37.64,37.41,37.53,87268.0,36.4826,36.4826,36.2597,36.376,87268.0
2024-11-11 13:30:00,37.52,37.61,37.49,37.61,73596.0,36.3663,36.4535,36.3372,36.4535,73596.0
2024-11-11 14:00:00,37.6,37.62,37.55,37.58,62475.0,36.4438,36.4632,36.3954,36.4245,62475.0
2024-11-11 14:30:00,37.58,37.67,37.56,37.66,50990.0,36.4245,36.5117,36.4051,36.502,50990.0
2024-11-11 15:00:00,37.65,37.67,37.61,37.63,70942.0,36.4923,36.5117,36.4535,36.4729,70942.0
2024-11-11 15:30:00,37.62,37.66,37.6,37.62,242623.0,36.4632,36.502,36.4438,36.4632,242623.0
2024-11-12 09:30:00,37.34,37.39,37.08,37.08,172669.0,36.1918,36.2403,35.9398,35.9398,172669.0
2024-11-12 10:00:00,37.08,37.14,36.9,36.97,195938.0,35.9398,35.998,35.7654,35.8332,195938.0
2024-11-12 10:30:00,36.97,37.0,36.88,36.89,132720.0,35.8332,35.8623,35.746,35.7557,132720.0
2024-11-12 11:00:00,36.88,36.88,36.72,36.75,111791.0,35.746,35.746,35.5909,35.62,111791.0
2024-11-12 11:30:00,36.75,36.8,36.62,36.62,76455.0,35.62,35.6684,35.494,35.494,76455.0
2024-11-12 12:00:00,36.63,36.79,36.61,36.77,64419.0,35.5037,35.6588,35.4843,35.6394,64419.0
2024-11-12 12:30:00,36.77,36.84,36.68,36.68,28660.0,35.6394,35.7072,35.5521,35.5521,28660.0
2024-11-12 13:00:00,36.68,36.78,36.68,36.77,33698.0,35.5521,35.6491,35.5521,35.6394,33698.0
2024-11-12 13:30:00,36.77,36.86,36.76,36.84,41089.0,35.6394,35.7266,35.6297,35.7072,41089.0
2024-11-12 14:00:00,36.85,36.91,36.84,36.84,31072.0,35.7169,35.7751,35.7072,35.7072,31072.0
2024-11-12 14:30:00,36.84,36.85,36.76,36.83,50202.0,35.7072,35.7169,35.6297,35.6975,50202.0
2024-11-12 15:00:00,36.84,36.86,36.64,36.69,191631.0,35.7072,35.7266,35.5134,35.5618,191631.0
2024-11-12 15:30:00,36.68,36.68,36.45,36.52,807290.0,35.5521,35.5521,35.3292,35.3971,807290.0
2024-11-13 09:30:00,36.55,36.68,36.28,36.32,123874.0,35.4261,35.5521,35.1644,35.2032,123874.0
2024-11-13 10:00:00,36.33,36.41,36.27,36.34,85809.0,35.2129,35.2904,35.1547,35.2226,85809.0
2024-11-13 10:30:00,36.34,36.64,36.34,36.59,78725.0,35.2226,35.5134,35.2226,35.4649,78725.0
2024-11-13 11:00:00,36.59,36.84,36.59,36.83,68255.0,35.4649,35.7072,35.4649,35.6975,68255.0
2024-11-13 11:30:00,36.82,36.83,36.71,36.73,42498.0,35.6878,35.6975,35.5812,35.6006,42498.0
2024-11-13 12:00:00,36.74,36.9,36.73,36.86,28626.0,35.6103,35.7654,35.6006,35.7266,28626.0
2024-11-13 12:30:00,36.86,36.96,36.85,36.88,29433.0,35.7266,35.8235,35.7169,35.746,29433.0
2024-11-13 13:00:00,36.89,37.01,36.88,37.01,42449.0,35.7557,35.872,35.746,35.872,42449.0
2024-11-13 13:30:00,37.02,37.08,36.97,37.01,32385.0,35.8817,35.9398,35.8332,35.872,32385.0
2024-11-13 14:00:00,37.02,37.02,36.97,36.98,22147.0,35.8817,35.8817,35.8332,35.8429,22147.0
2024-11-13 14:30:00,36.98,37.0,36.88,36.89,30761.0,35.8429,35.8623,35.746,35.7557,30761.0
2024-11-13 15:00:00,36.88,36.96,36.84,36.94,46234.0,35.746,35.8235,35.7072,35.8041,46234.0
2024-11-13 15:30:00,36.93,36.98,36.79,36.79,172832.0,35.7944,35.8429,35.6588,35.6588,172832.0
2024-11-14 09:30:00,36.84,36.94,36.76,36.84,90399.0,35.7072,35.8041,35.6297,35.7072,90399.0
2024-11-14 10:00:00,36.84,36.97,36.84,36.91,71658.0,35.7072,35.8332,35.7072,35.7751,71658.0
2024-11-14 10:30:00,36.9,36.9,36.77,36.84,60158.0,35.7654,35.7654,35.6394,35.7072,60158.0
2024-11-14 11:00:00,36.84,36.95,36.8,36.92,53383.0,35.7072,35.8138,35.6684,35.7848,53383.0
2024-11-14 11:30:00,36.93,36.95,36.88,36.91,28137.0,35.7944,35.8138,35.746,35.7751,28137.0
2024-11-14 12:00:00,36.92,36.92,36.84,36.85,27944.0,35.7848,35.7848,35.7072,35.7169,27944.0
2024-11-14 12:30:00,36.85,36.87,36.79,36.86,17345.0,35.7169,35.7363,35.6588,35.7266,17345.0
2024-11-14 13:00:00,36.86,36.91,36.85,36.89,33360.0,35.7266,35.7751,35.7169,35.7557,33360.0
2024-11-14 13:30:00,36.88,36.96,36.87,36.89,30772.0,35.746,35.8235,35.7363,35.7557,30772.0
2024-11-14 14:00:00,36.89,36.97,36.89,36.95,30461.0,35.7557,35.8332,35.7557,35.8138,30461.0
2024-11-14 14:30:00,36.97,37.0,36.96,36.97,26234.0,35.8332,35.8623,35.8235,35.8332,26234.0
2024-11-14 15:00:00,36.96,36.97,36.79,36.95,55207.0,35.8235,35.8332,35.6588,35.8138,55207.0
2024-11-14 15:30:00,36.95,37.0,36.89,36.96,253908.0,35.8138,35.8623,35.7557,35.8235,253908.0
2024-11-15 09:30:00,37.1,37.37,37.05,37.3,44544.0,35.9592,36.2209,35.9108,36.1531,44544.0
2024-11-15 10:00:00,37.27,37.29,37.12,37.14,86122.0,36.124,36.1434,35.9786,35.998,86122.0
2024-11-15 10:30:00,37.16,37.16,36.98,37.09,125161.0,36.0174,36.0174,35.8429,35.9495,125161.0
2024-11-15 11:00:00,37.1,37.17,37.02,37.07,132259.0,35.9592,36.0271,35.8817,35.9301,132259.0
2024-11-15 11:30:00,37.07,37.11,37.02,37.11,44418.0,35.9301,35.9689,35.8817,35.9689,44418.0
2024-11-15 12:00:00,37.1,37.11,37.03,37.04,43785.0,35.9592,35.9689,35.8914,35.9011,43785.0
2024-11-15 12:30:00,37.03,37.04,36.97,37.01,26726.0,35.8914,35.9011,35.8332,35.872,26726.0
2024-11-15 13:00:00,37.02,37.03,36.97,36.99,18541.0,35.8817,35.8914,35.8332,35.8526,18541.0
2024-11-15 13:30:00,36.98,37.05,36.95,37.02,53478.0,35.8429,35.9108,35.8138,35.8817,53478.0
2024-11-15 14:00:00,37.02,37.07,37.02,37.05,28330.0,35.8817,35.9301,35.8817,35.9108,28330.0
2024-11-15 14:30:00,37.05,37.07,37.02,37.04,27169.0,35.9108,35.9301,35.8817,35.9011,27169.0
2024-11-15 15:00:00,37.04,37.04,36.98,37.02,52118.0,35.9011,35.9011,35.8429,35.8817,52118.0
2024-11-15 15:30:00,37.01,37.05,36.96,37.01,129562.0,35.872,35.9108,35.8235,35.872,129562.0
2024-11-18 09:30:00,37.5,37.7,37.42,37.43,78138.0,36.3469,36.5408,36.2694,36.2791,78138.0
2024-11-18 10:00:00,37.43,37.52,37.41,37.45,49697.0,36.2791,36.3663,36.2597,36.2985,49697.0
2024-11-18 10:30:00,37.45,37.5,37.38,37.41,42849.0,36.2985,36.3469,36.2306,36.2597,42849.0
2024-11-18 11:00:00,37.41,37.47,37.33,37.4,32178.0,36.2597,36.3178,36.1821,36.25,32178.0
2024-11-18 11:30:00,37.41,37.53,37.4,37.48,13719.0,36.2597,36.376,36.25,36.3275,13719.0
2024-11-18 12:00:00,37.48,37.56,37.42,37.52,23691.0,36.3275,36.4051,36.2694,36.3663,23691.0
2024-11-18 12:30:00,37.52,37.64,37.51,37.61,15662.0,36.3663,36.4826,36.3566,36.4535,15662.0
2024-11-18 13:00:00,37.61,37.63,37.46,37.48,20357.0,36.4535,36.4729,36.3082,36.3275,20357.0
2024-11-18 13:30:00,37.49,37.53,37.45,37.47,33546.0,36.3372,36.376,36.2985,36.3178,33546.0
2024-11-18 14:00:00,37.48,37.53,37.43,37.45,41750.0,36.3275,36.376,36.2791,36.2985,41750.0
2024-11-18 14:30:00,37.45,37.45,37.4,37.42,27233.0,36.2985,36.2985,36.25,36.2694,27233.0
2024-11-18 15:00:00,37.42,37.59,37.41,37.56,48220.0,36.2694,36.4342,36.2597,36.4051,48220.0
2024-11-18 15:30:00,37.55,37.58,37.49,37.5,168638.0,36.3954,36.4245,36.3372,36.3469,168638.0
2024-11-19 09:30:00,36.52,36.74,36.46,36.63,125196.0,35.9162,36.1325,35.8572,36.0244,125196.0
2024-11-19 10:00:00,36.63,36.81,36.62,36.78,52914.0,36.0244,36.2014,36.0145,36.1719,52914.0
2024-11-19 10:30:00,36.77,36.77,36.61,36.65,55880.0,36.1621,36.1621,36.0047,36.044,55880.0
2024-11-19 11:00:00,36.65,36.77,36.61,36.74,44273.0,36.044,36.1621,36.0047,36.1325,44273.0
2024-11-19 11:30:00,36.75,36.86,36.75,36.85,40931.0,36.1424,36.2506,36.1424,36.2407,40931.0
2024-11-19 12:00:00,36.85,36.85,36.77,36.84,20891.0,36.2407,36.2407,36.1621,36.2309,20891.0
2024-11-19 12:30:00,36.82,36.85,36.8,36.81,11461.0,36.2112,36.2407,36.1916,36.2014,11461.0
2024-11-19 13:00:00,36.81,36.81,36.71,36.73,7106.0,36.2014,36.2014,36.103,36.1227,7106.0
2024-11-19 13:30:00,36.73,36.79,36.67,36.78,11017.0,36.1227,36.1817,36.0637,36.1719,11017.0
2024-11-19 14:00:00,36.78,36.81,36.74,36.76,20326.0,36.1719,36.2014,36.1325,36.1522,20326.0
2024-11-19 14:30:00,36.76,36.76,36.7,36.75,20980.0,36.1522,36.1522,36.0932,36.1424,20980.0
2024-11-19 15:00:00,36.75,36.77,36.71,36.75,23102.0,36.1424,36.1621,36.103,36.1424,23102.0
2024-11-19 15:30:00,36.75,36.85,36.72,36.83,103708.0,36.1424,36.2407,36.1129,36.2211,103708.0
2024-11-20 09:30:00,36.85,37.16,36.8,36.95,161955.0,36.2407,36.5456,36.1916,36.3391,161955.0
2024-11-20 10:00:00,36.95,36.95,36.72,36.86,46786.0,36.3391,36.3391,36.1129,36.2506,46786.0
2024-11-20 10:30:00,36.84,36.88,36.76,36.82,28142.0,36.2309,36.2702,36.1522,36.2112,28142.0
2024-11-20 11:00:00,36.82,36.83,36.74,36.82,32993.0,36.2112,36.2211,36.1325,36.2112,32993.0
2024-11-20 11:30:00,36.81,36.93,36.77,36.87,19377.0,36.2014,36.3194,36.1621,36.2604,19377.0
2024-11-20 12:00:00,36.87,36.91,36.83,36.9,54952.0,36.2604,36.2997,36.2211,36.2899,54952.0
2024-11-20 12:30:00,36.89,37.0,36.88,36.95,18985.0,36.2801,36.3882,36.2702,36.3391,18985.0
2024-11-20 13:00:00,36.96,37.0,36.93,36.93,90845.0,36.3489,36.3882,36.3194,36.3194,90845.0
2024-11-20 13:30:00,36.93,36.98,36.84,36.84,175010.0,36.3194,36.3686,36.2309,36.2309,175010.0
2024-11-20 14:00:00,36.85,36.89,36.83,36.84,20409.0,36.2407,36.2801,36.2211,36.2309,20409.0
2024-11-20 14:30:00,36.83,36.88,36.79,36.83,73322.0,36.2211,36.2702,36.1817,36.2211,73322.0
2024-11-20 15:00:00,36.82,36.87,36.8,36.85,46825.0,36.2112,36.2604,36.1916,36.2407,46825.0
2024-11-20 15:30:00,36.86,37.02,36.84,37.02,166846.0,36.2506,36.4079,36.2309,36.4079,166846.0
2024-11-21 09:30:00,36.93,37.06,36.83,37.02,136438.0,36.3194,36.4473,36.2211,36.4079,136438.0
2024-11-21 10:00:00,37.0,37.17,36.97,37.05,83035.0,36.3882,36.5554,36.3587,36.4374,83035.0
2024-11-21 10:30:00,37.05,37.22,37.03,37.19,86444.0,36.4374,36.6046,36.4178,36.5751,86444.0
2024-11-21 11:00:00,37.19,37.28,37.03,37.07,176431.0,36.5751,36.6636,36.4178,36.4571,176431.0
2024-11-21 11:30:00,37.06,37.08,36.88,36.98,45159.0,36.4473,36.4669,36.2702,36.3686,45159.0
2024-11-21 12:00:00,36.97,37.11,36.94,37.11,28105.0,36.3587,36.4964,36.3292,36.4964,28105.0
2024-11-21 12:30:00,37.11,37.14,37.05,37.07,30147.0,36.4964,36.5259,36.4374,36.4571,30147.0
2024-11-21 13:00:00,37.08,37.08,37.03,37.08,19452.0,36.4669,36.4669,36.4178,36.4669,19452.0
2024-11-21 13:30:00,37.07,37.13,37.05,37.11,21964.0,36.4571,36.5161,36.4374,36.4964,21964.0
2024-11-21 14:00:00,37.11,37.13,37.06,37.09,43842.0,36.4964,36.5161,36.4473,36.4768,43842.0
2024-11-21 14:30:00,37.09,37.1,37.03,37.05,21146.0,36.4768,36.4866,36.4178,36.4374,21146.0
2024-11-21 15:00:00,37.04,37.09,37.03,37.07,25002.0,36.4276,36.4768,36.4178,36.4571,25002.0
2024-11-21 15:30:00,37.07,37.07,36.97,37.0,227226.0,36.4571,36.4571,36.3587,36.3882,227226.0
2024-11-22 09:30:00,36.88,37.18,36.81,37.16,131388.0,36.2702,36.5653,36.2014,36.5456,131388.0
2024-11-22 10:00:00,37.17,37.3,37.16,37.2,75799.0,36.5554,36.6833,36.5456,36.5849,75799.0
2024-11-22 10:30:00,37.2,37.36,37.19,37.34,136183.0,36.5849,36.7423,36.5751,36.7226,136183.0
2024-11-22 11:00:00,37.34,37.35,37.18,37.24,126067.0,36.7226,36.7325,36.5653,36.6243,126067.0
2024-11-22 11:30:00,37.23,37.31,37.23,37.3,59139.0,36.6144,36.6931,36.6144,36.6833,59139.0
2024-11-22 12:00:00,37.3,37.48,37.29,37.47,77383.0,36.6833,36.8603,36.6735,36.8505,77383.0
2024-11-22 12:30:00,37.46,37.53,37.39,37.51,50590.0,36.8406,36.9095,36.7718,36.8898,50590.0
2024-11-22 13:00:00,37.51,37.52,37.42,37.45,85960.0,36.8898,36.8997,36.8013,36.8308,85960.0
2024-11-22 13:30:00,37.45,37.5,37.41,37.43,33976.0,36.8308,36.88,36.7915,36.8111,33976.0
2024-11-22 14:00:00,37.44,37.46,37.36,37.38,37208.0,36.821,36.8406,36.7423,36.762,37208.0
2024-11-22 14:30:00,37.38,37.39,37.33,37.37,33523.0,36.762,36.7718,36.7128,36.7521,33523.0
2024-11-22 15:00:00,37.37,37.37,37.3,37.34,67922.0,36.7521,36.7521,36.6833,36.7226,67922.0
2024-11-22 15:30:00,37.34,37.44,37.29,37.42,215437.0,36.7226,36.821,36.6735,36.8013,215437.0
2024-11-25 09:30:00,38.3,38.34,37.74,37.74,170374.0,37.6668,37.7061,37.116,37.116,170374.0
2024-11-25 10:00:00,37.71,37.72,37.51,37.56,60363.0,37.0865,37.0963,36.8898,36.939,60363.0
2024-11-25 10:30:00,37.55,37.56,37.45,37.46,62389.0,36.9292,36.939,36.8308,36.8406,62389.0
2024-11-25 11:00:00,37.48,37.71,37.48,37.51,93798.0,36.8603,37.0865,36.8603,36.8898,93798.0
2024-11-25 11:30:00,37.51,37.65,37.49,37.54,71020.0,36.8898,37.0275,36.8701,36.9193,71020.0
2024-11-25 12:00:00,37.54,37.62,37.43,37.49,18854.0,36.9193,36.998,36.8111,36.8701,18854.0
2024-11-25 12:30:00,37.49,37.53,37.44,37.53,24204.0,36.8701,36.9095,36.821,36.9095,24204.0
2024-11-25 13:00:00,37.53,37.63,37.52,37.57,26752.0,36.9095,37.0078,36.8997,36.9488,26752.0
2024-11-25 13:30:00,37.59,37.74,37.58,37.73,17187.0,36.9685,37.116,36.9587,37.1062,17187.0
2024-11-25 14:00:00,37.73,37.76,37.7,37.71,19693.0,37.1062,37.1357,37.0767,37.0865,19693.0
2024-11-25 14:30:00,37.7,37.73,37.69,37.72,31368.0,37.0767,37.1062,37.0668,37.0963,31368.0
2024-11-25 15:00:00,37.73,37.77,37.71,37.73,30618.0,37.1062,37.1455,37.0865,37.1062,30618.0
2024-11-25 15:30:00,37.74,37.78,37.6,37.65,234065.0,37.116,37.1554,36.9783,37.0275,234065.0
2024-11-26 09:30:00,37.65,37.84,37.54,37.83,114332.0,37.0275,37.2144,36.9193,37.2045,114332.0
2024-11-26 10:00:00,37.86,37.89,37.65,37.72,71173.0,37.234,37.2635,37.0275,37.0963,71173.0
2024-11-26 10:30:00,37.72,37.78,37.66,37.66,44261.0,37.0963,37.1554,37.0373,37.0373,44261.0
2024-11-26 11:00:00,37.67,37.69,37.51,37.6,46768.0,37.0472,37.0668,36.8898,36.9783,46768.0
2024-11-26 11:30:00,37.62,37.66,37.56,37.57,23525.0,36.998,37.0373,36.939,36.9488,23525.0
2024-11-26 12:00:00,37.56,37.58,37.48,37.51,10925.0,36.939,36.9587,36.8603,36.8898,10925.0
2024-11-26 12:30:00,37.51,37.59,37.5,37.51,10241.0,36.8898,36.9685,36.88,36.8898,10241.0
2024-11-26 13:00:00,37.51,37.53,37.45,37.51,16929.0,36.8898,36.9095,36.8308,36.8898,16929.0
2024-11-26 13:30:00,37.49,37.52,37.44,37.51,7070.0,36.8701,36.8997,36.821,36.8898,7070.0
2024-11-26 14:00:00,37.51,37.6,37.5,37.59,70611.0,36.8898,36.9783,36.88,36.9685,70611.0
2024-11-26 14:30:00,37.59,37.62,37.55,37.56,39637.0,36.9685,36.998,36.9292,36.939,39637.0
2024-11-26 15:00:00,37.55,37.62,37.52,37.53,51796.0,36.9292,36.998,36.8997,36.9095,51796.0
2024-11-26 15:30:00,37.53,37.61,37.51,37.61,211098.0,36.9095,36.9882,36.8898,36.9882,211098.0
2024-11-27 09:30:00,37.58,37.98,37.54,37.88,150015.0,36.9587,37.352,36.9193,37.2537,150015.0
2024-11-27 10:00:00,37.9,37.9,37.67,37.69,121870.0,37.2734,37.2734,37.0472,37.0668,121870.0
2024-11-27 10:30:00,37.69,37.88,37.63,37.8,43006.0,37.0668,37.2537,37.0078,37.175,43006.0
2024-11-27 11:00:00,37.8,38.07,37.79,37.98,305427.0,37.175,37.4406,37.1652,37.352,305427.0
2024-11-27 11:30:00,37.98,38.0,37.9,37.94,55250.0,37.352,37.3717,37.2734,37.3127,55250.0
2024-11-27 12:00:00,37.95,38.08,37.92,38.07,88318.0,37.3225,37.4504,37.293,37.4406,88318.0
2024-11-27 12:30:00,38.06,38.09,38.04,38.05,45550.0,37.4307,37.4602,37.4111,37.4209,45550.0
2024-11-27 13:00:00,38.04,38.05,38.0,38.02,26188.0,37.4111,37.4209,37.3717,37.3914,26188.0
2024-11-27 13:30:00,38.02,38.19,38.01,38.14,113209.0,37.3914,37.5586,37.3816,37.5094,113209.0
2024-11-27 14:00:00,38.15,38.21,38.12,38.16,76008.0,37.5192,37.5782,37.4897,37.5291,76008.0
2024-11-27 14:30:00,38.16,38.25,38.15,38.25,108575.0,37.5291,37.6176,37.5192,37.6176,108575.0
2024-11-27 15:00:00,38.26,38.29,38.16,38.2,120240.0,37.6274,37.6569,37.5291,37.5684,120240.0
2024-11-27 15:30:00,38.2,38.23,38.09,38.1,342658.0,37.5684,37.5979,37.4602,37.4701,342658.0
2024-11-29 09:30:00,38.27,38.46,38.23,38.26,81984.0,37.6373,37.8241,37.5979,37.6274,81984.0
2024-11-29 10:00:00,38.26,38.44,38.25,38.37,66071.0,37.6274,37.8044,37.6176,37.7356,66071.0
2024-11-29 10:30:00,38.37,38.47,38.32,38.43,48466.0,37.7356,37.8339,37.6864,37.7946,48466.0
2024-11-29 11:00:00,38.42,38.45,38.34,38.41,43156.0,37.7848,37.8143,37.7061,37.7749,43156.0
2024-11-29 11:30:00,38.39,38.42,38.27,38.28,54402.0,37.7553,37.7848,37.6373,37.6471,54402.0
2024-11-29 12:00:00,38.28,38.4,38.28,38.37,23621.0,37.6471,37.7651,37.6471,37.7356,23621.0
2024-11-29 12:30:00,38.37,38.47,38.34,38.34,62097.0,37.7356,37.8339,37.7061,37.7061,62097.0
2024-12-02 09:30:00,38.46,38.5,38.09,38.11,113019.0,37.8241,37.8634,37.4602,37.4799,113019.0
2024-12-02 10:00:00,38.09,38.2,38.03,38.19,64085.0,37.4602,37.5684,37.4012,37.5586,64085.0
2024-12-02 10:30:00,38.18,38.26,38.11,38.23,104815.0,37.5487,37.6274,37.4799,37.5979,104815.0
2024-12-02 11:00:00,38.22,38.4,38.14,38.32,99626.0,37.5881,37.7651,37.5094,37.6864,99626.0
2024-12-02 11:30:00,38.32,38.32,38.21,38.26,51246.0,37.6864,37.6864,37.5782,37.6274,51246.0
2024-12-02 12:00:00,38.26,38.33,38.25,38.3,19955.0,37.6274,37.6963,37.6176,37.6668,19955.0
2024-12-02 12:30:00,38.3,38.47,38.27,38.46,52752.0,37.6668,37.8339,37.6373,37.8241,52752.0
2024-12-02 13:00:00,38.45,38.59,38.45,38.57,36969.0,37.8143,37.952,37.8143,37.9323,36969.0
2024-12-02 13:30:00,38.57,38.62,38.53,38.61,35046.0,37.9323,37.9815,37.893,37.9716,35046.0
2024-12-02 14:00:00,38.61,38.61,38.5,38.59,50326.0,37.9716,37.9716,37.8634,37.952,50326.0
2024-12-02 14:30:00,38.59,38.63,38.56,38.63,37554.0,37.952,37.9913,37.9225,37.9913,37554.0
2024-12-02 15:00:00,38.63,38.65,38.55,38.65,87622.0,37.9913,38.011,37.9126,38.011,87622.0
2024-12-02 15:30:00,38.64,38.66,38.47,38.48,241923.0,38.0011,38.0208,37.8339,37.8438,241923.0
2024-12-03 09:30:00,38.69,38.8,38.48,38.52,120829.0,38.0503,38.1585,37.8438,37.8831,120829.0
2024-12-03 10:00:00,38.52,38.54,38.41,38.47,48439.0,37.8831,37.9028,37.7749,37.8339,48439.0
2024-12-03 10:30:00,38.46,38.57,38.46,38.53,24806.0,37.8241,37.9323,37.8241,37.893,24806.0
2024-12-03 11:00:00,38.54,38.68,38.52,38.67,24589.0,37.9028,38.0405,37.8831,38.0306,24589.0
2024-12-03 11:30:00,38.68,38.71,38.64,38.69,35935.0,38.0405,38.07,38.0011,38.0503,35935.0
2024-12-03 12:00:00,38.69,38.76,38.67,38.71,24911.0,38.0503,38.1191,38.0306,38.07,24911.0
2024-12-03 12:30:00,38.71,38.78,38.7,38.75,12885.0,38.07,38.1388,38.0601,38.1093,12885.0
2024-12-03 13:00:00,38.75,38.85,38.72,38.85,19245.0,38.1093,38.2077,38.0798,38.2077,19245.0
2024-12-03 13:30:00,38.84,38.9,38.8,38.87,43876.0,38.1978,38.2568,38.1585,38.2273,43876.0
2024-12-03 14:00:00,38.87,38.9,38.83,38.87,26622.0,38.2273,38.2568,38.188,38.2273,26622.0
2024-12-03 14:30:00,38.87,38.97,38.87,38.88,33936.0,38.2273,38.3257,38.2273,38.2372,33936.0
2024-12-03 15:00:00,38.89,38.94,38.87,38.9,32905.0,38.247,38.2962,38.2273,38.2568,32905.0
2024-12-03 15:30:00,38.89,38.9,38.76,38.77,180745.0,38.247,38.2568,38.1191,38.129,180745.0
2024-12-04 09:30:00,39.25,39.28,38.93,38.97,121341.0,38.601,38.6306,38.2863,38.3257,121341.0
2024-12-04 10:00:00,38.98,39.01,38.59,38.64,108475.0,38.3355,38.365,37.952,38.0011,108475.0
2024-12-04 10:30:00,38.64,38.73,38.56,38.7,46666.0,38.0011,38.0896,37.9225,38.0601,46666.0
2024-12-04 11:00:00,38.71,38.74,38.64,38.71,166592.0,38.07,38.0995,38.0011,38.07,166592.0
2024-12-04 11:30:00,38.7,38.7,38.51,38.52,73189.0,38.0601,38.0601,37.8733,37.8831,73189.0
2024-12-04 12:00:00,38.51,38.53,38.43,38.45,32121.0,37.8733,37.893,37.7946,37.8143,32121.0
2024-12-04 12:30:00,38.45,38.48,38.4,38.42,38009.0,37.8143,37.8438,37.7651,37.7848,38009.0
2024-12-04 13:00:00,38.42,38.43,38.24,38.25,24088.0,37.7848,37.7946,37.6077,37.6176,24088.0
2024-12-04 13:30:00,38.22,38.23,38.17,38.18,26182.0,37.5881,37.5979,37.5389,37.5487,26182.0
2024-12-04 14:00:00,38.16,38.31,38.16,38.29,51462.0,37.5291,37.6766,37.5291,37.6569,51462.0
2024-12-04 14:30:00,38.29,38.31,38.22,38.29,33711.0,37.6569,37.6766,37.5881,37.6569,33711.0
2024-12-04 15:00:00,38.29,38.39,38.29,38.33,31974.0,37.6569,37.7553,37.6569,37.6963,31974.0
2024-12-04 15:30:00,38.32,38.46,38.29,38.45,211788.0,37.6864,37.8241,37.6569,37.8143,211788.0
2024-12-05 09:30:00,39.09,39.24,39.0,39.22,169660.0,38.4437,38.5912,38.3552,38.5715,169660.0
2024-12-05 10:00:00,39.2,39.25,38.96,38.98,69791.0,38.5519,38.601,38.3158,38.3355,69791.0
2024-12-05 10:30:00,38.94,39.09,38.84,39.05,124453.0,38.2962,38.4437,38.1978,38.4044,124453.0
2024-12-05 11:00:00,39.05,39.2,39.04,39.14,46768.0,38.4044,38.5519,38.3945,38.4929,46768.0
2024-12-05 11:30:00,39.12,39.28,39.11,39.19,157194.0,38.4732,38.6306,38.4634,38.542,157194.0
2024-12-05 12:00:00,39.19,39.28,39.19,39.25,33278.0,38.542,38.6306,38.542,38.601,33278.0
2024-12-05 12:30:00,39.25,39.3,39.22,39.24,21740.0,38.601,38.6502,38.5715,38.5912,21740.0
2024-12-05 13:00:00,39.24,39.34,39.22,39.34,52178.0,38.5912,38.6896,38.5715,38.6896,52178.0
2024-12-05 13:30:00,39.34,39.51,39.34,39.43,119768.0,38.6896,38.8567,38.6896,38.7781,119768.0
2024-12-05 14:00:00,39.43,39.43,39.27,39.27,94143.0,38.7781,38.7781,38.6207,38.6207,94143.0
2024-12-05 14:30:00,39.26,39.29,39.17,39.2,62029.0,38.6109,38.6404,38.5224,38.5519,62029.0
2024-12-05 15:00:00,39.2,39.23,39.17,39.2,43972.0,38.5519,38.5814,38.5224,38.5519,43972.0
2024-12-05 15:30:00,39.21,39.25,39.01,39.04,294547.0,38.5617,38.601,38.365,38.3945,294547.0
2024-12-06 09:30:00,38.8,38.84,38.36,38.43,282497.0,38.1585,38.1978,37.7258,37.7946,282497.0
2024-12-06 10:00:00,38.43,38.43,38.08,38.1,136980.0,37.7946,37.7946,37.4504,37.4701,136980.0
2024-12-06 10:30:00,38.08,38.21,37.96,38.07,162751.0,37.4504,37.5782,37.3324,37.4406,162751.0
2024-12-06 11:00:00,38.05,38.21,37.98,38.2,84207.0,37.4209,37.5782,37.352,37.5684,84207.0
2024-12-06 11:30:00,38.19,38.21,38.04,38.07,58171.0,37.5586,37.5782,37.4111,37.4406,58171.0
2024-12-06 12:00:00,38.06,38.07,37.91,37.97,40947.0,37.4307,37.4406,37.2832,37.3422,40947.0
2024-12-06 12:30:00,37.95,38.01,37.92,37.95,36469.0,37.3225,37.3816,37.293,37.3225,36469.0
2024-12-06 13:00:00,37.95,38.05,37.93,37.95,35127.0,37.3225,37.4209,37.3029,37.3225,35127.0
2024-12-06 13:30:00,37.94,37.98,37.89,37.94,41037.0,37.3127,37.352,37.2635,37.3127,41037.0
2024-12-06 14:00:00,37.94,37.98,37.84,37.84,43955.0,37.3127,37.352,37.2144,37.2144,43955.0
2024-12-06 14:30:00,37.84,37.86,37.78,37.79,25034.0,37.2144,37.234,37.1554,37.1652,25034.0
2024-12-06 15:00:00,37.79,37.83,37.76,37.8,66414.0,37.1652,37.2045,37.1357,37.175,66414.0
2024-12-06 15:30:00,37.8,37.89,37.75,37.76,235690.0,37.175,37.2635,37.1258,37.1357,235690.0
2024-12-09 09:30:00,39.34,39.41,39.12,39.2,224633.0,38.6896,38.7584,38.4732,38.5519,224633.0
2024-12-09 10:00:00,39.21,39.33,39.12,39.19,181514.0,38.5617,38.6797,38.4732,38.542,181514.0
2024-12-09 10:30:00,39.19,39.24,39.12,39.18,207760.0,38.542,38.5912,38.4732,38.5322,207760.0
2024-12-09 11:00:00,39.19,39.22,39.05,39.11,141799.0,38.542,38.5715,38.4044,38.4634,141799.0
2024-12-09 11:30:00,39.09,39.23,38.98,39.19,93224.0,38.4437,38.5814,38.3355,38.542,93224.0
2024-12-09 12:00:00,39.19,39.41,39.14,39.19,60497.0,38.542,38.7584,38.4929,38.542,60497.0
2024-12-09 12:30:00,39.19,39.21,39.15,39.16,12895.0,38.542,38.5617,38.5027,38.5125,12895.0
2024-12-09 13:00:00,39.16,39.17,39.01,39.02,27759.0,38.5125,38.5224,38.365,38.3749,27759.0
2024-12-09 13:30:00,39.03,39.06,39.0,39.04,20346.0,38.3847,38.4142,38.3552,38.3945,20346.0
2024-12-09 14:00:00,39.04,39.04,38.93,38.98,31266.0,38.3945,38.3945,38.2863,38.3355,31266.0
2024-12-09 14:30:00,39.0,39.01,38.88,38.91,17808.0,38.3552,38.365,38.2372,38.2667,17808.0
2024-12-09 15:00:00,38.91,38.98,38.88,38.96,28521.0,38.2667,38.3355,38.2372,38.3158,28521.0
2024-12-09 15:30:00,38.96,38.99,38.77,38.77,212222.0,38.3158,38.3453,38.129,38.129,212222.0
2024-12-10 09:30:00,38.91,38.99,38.84,38.9,139959.0,38.2667,38.3453,38.1978,38.2568,139959.0
2024-12-10 10:00:00,38.9,38.91,38.74,38.79,74744.0,38.2568,38.2667,38.0995,38.1487,74744.0
2024-12-10 10:30:00,38.78,38.9,38.78,38.83,58858.0,38.1388,38.2568,38.1388,38.188,58858.0
2024-12-10 11:00:00,38.83,38.89,38.78,38.89,78886.0,38.188,38.247,38.1388,38.247,78886.0
2024-12-10 11:30:00,38.87,38.88,38.73,38.74,27084.0,38.2273,38.2372,38.0896,38.0995,27084.0
2024-12-10 12:00:00,38.74,38.79,38.69,38.71,14995.0,38.0995,38.1487,38.0503,38.07,14995.0
2024-12-10 12:30:00,38.7,38.75,38.67,38.7,28807.0,38.0601,38.1093,38.0306,38.0601,28807.0
2024-12-10 13:00:00,38.71,38.79,38.66,38.77,34646.0,38.07,38.1487,38.0208,38.129,34646.0
2024-12-10 13:30:00,38.76,38.82,38.71,38.73,33439.0,38.1191,38.1782,38.07,38.0896,33439.0
2024-12-10 14:00:00,38.72,38.77,38.71,38.75,24333.0,38.0798,38.129,38.07,38.1093,24333.0
2024-12-10 14:30:00,38.74,38.75,38.69,38.71,40141.0,38.0995,38.1093,38.0503,38.07,40141.0
2024-12-10 15:00:00,38.72,38.73,38.53,38.58,90340.0,38.0798,38.0896,37.893,37.9421,90340.0
2024-12-10 15:30:00,38.58,38.61,38.45,38.49,210125.0,37.9421,37.9716,37.8143,37.8536,210125.0
2024-12-11 09:30:00,38.7,38.71,38.46,38.56,132333.0,38.0601,38.07,37.8241,37.9225,132333.0
2024-12-11 10:00:00,38.56,38.69,38.52,38.65,70066.0,37.9225,38.0503,37.8831,38.011,70066.0
2024-12-11 10:30:00,38.64,38.78,38.62,38.74,57838.0,38.0011,38.1388,37.9815,38.0995,57838.0
2024-12-11 11:00:00,38.75,38.89,38.7,38.85,79227.0,38.1093,38.247,38.0601,38.2077,79227.0
2024-12-11 11:30:00,38.87,39.05,38.84,39.03,27896.0,38.2273,38.4044,38.1978,38.3847,27896.0
2024-12-11 12:00:00,39.03,39.04,38.92,38.92,19411.0,38.3847,38.3945,38.2765,38.2765,19411.0
2024-12-11 12:30:00,38.92,39.0,38.9,38.99,18297.0,38.2765,38.3552,38.2568,38.3453,18297.0
2024-12-11 13:00:00,38.98,39.09,38.98,39.08,37208.0,38.3355,38.4437,38.3355,38.4339,37208.0
2024-12-11 13:30:00,39.09,39.1,39.04,39.05,16340.0,38.4437,38.4535,38.3945,38.4044,16340.0
2024-12-11 14:00:00,39.05,39.16,39.04,39.11,39311.0,38.4044,38.5125,38.3945,38.4634,39311.0
2024-12-11 14:30:00,39.11,39.21,39.07,39.18,23838.0,38.4634,38.5617,38.424,38.5322,23838.0
2024-12-11 15:00:00,39.18,39.19,39.13,39.15,71519.0,38.5322,38.542,38.483,38.5027,71519.0
2024-12-11 15:30:00,39.16,39.16,39.05,39.08,170325.0,38.5125,38.5125,38.4044,38.4339,170325.0
2024-12-12 09:30:00,38.81,38.92,38.69,38.85,80249.0,38.1683,38.2765,38.0503,38.2077,80249.0
2024-12-12 10:00:00,38.84,38.88,38.61,38.61,110697.0,38.1978,38.2372,37.9716,37.9716,110697.0
2024-12-12 10:30:00,38.61,38.67,38.5,38.58,147800.0,37.9716,38.0306,37.8634,37.9421,147800.0
2024-12-12 11:00:00,38.62,38.89,38.6,38.83,82221.0,37.9815,38.247,37.9618,38.188,82221.0
2024-12-12 11:30:00,38.83,38.92,38.79,38.84,25309.0,38.188,38.2765,38.1487,38.1978,25309.0
2024-12-12 12:00:00,38.85,39.04,38.82,38.95,27521.0,38.2077,38.3945,38.1782,38.306,27521.0
2024-12-12 12:30:00,38.96,38.99,38.89,38.92,12702.0,38.3158,38.3453,38.247,38.2765,12702.0
2024-12-12 13:00:00,38.93,38.94,38.83,38.86,14295.0,38.2863,38.2962,38.188,38.2175,14295.0
2024-12-12 13:30:00,38.85,38.86,38.77,38.79,17568.0,38.2077,38.2175,38.129,38.1487,17568.0
2024-12-12 14:00:00,38.77,38.81,38.68,38.7,35265.0,38.129,38.1683,38.0405,38.0601,35265.0
2024-12-12 14:30:00,38.71,38.72,38.64,38.64,25317.0,38.07,38.0798,38.0011,38.0011,25317.0
2024-12-12 15:00:00,38.65,38.68,38.62,38.66,57995.0,38.011,38.0405,37.9815,38.0208,57995.0
2024-12-12 15:30:00,38.66,38.67,38.48,38.5,261737.0,38.0208,38.0306,37.8438,37.8634,261737.0
2024-12-13 09:30:00,38.78,38.79,38.51,38.52,182560.0,38.1388,38.1487,37.8733,37.8831,182560.0
2024-12-13 10:00:00,38.51,38.58,38.45,38.5,88356.0,37.8733,37.9421,37.8143,37.8634,88356.0
2024-12-13 10:30:00,38.49,38.63,38.47,38.62,67708.0,37.8536,37.9913,37.8339,37.9815,67708.0
2024-12-13 11:00:00,38.63,38.63,38.51,38.62,46327.0,37.9913,37.9913,37.8733,37.9815,46327.0
2024-12-13 11:30:00,38.61,38.68,38.6,38.64,24878.0,37.9716,38.0405,37.9618,38.0011,24878.0
2024-12-13 12:00:00,38.65,38.65,38.55,38.57,15271.0,38.011,38.011,37.9126,37.9323,15271.0
2024-12-13 12:30:00,38.57,38.58,38.5,38.54,11508.0,37.9323,37.9421,37.8634,37.9028,11508.0
2024-12-13 13:00:00,38.54,38.57,38.5,38.55,26996.0,37.9028,37.9323,37.8634,37.9126,26996.0
2024-12-13 13:30:00,38.54,38.62,38.52,38.54,46054.0,37.9028,37.9815,37.8831,37.9028,46054.0
2024-12-13 14:00:00,38.54,38.62,38.53,38.55,34410.0,37.9028,37.9815,37.893,37.9126,34410.0
2024-12-13 14:30:00,38.55,38.58,38.53,38.58,22352.0,37.9126,37.9421,37.893,37.9421,22352.0
2024-12-13 15:00:00,38.59,38.62,38.56,38.59,31556.0,37.952,37.9815,37.9225,37.952,31556.0
2024-12-13 15:30:00,38.6,38.61,38.51,38.59,162457.0,37.9618,37.9716,37.8733,37.952,162457.0
2024-12-16 09:30:00,38.4,38.48,38.28,38.39,144676.0,37.7651,37.8438,37.6471,37.7553,144676.0
2024-12-16 10:00:00,38.4,38.49,38.34,38.36,43290.0,37.7651,37.8536,37.7061,37.7258,43290.0
2024-12-16 10:30:00,38.34,38.47,38.33,38.45,69409.0,37.7061,37.8339,37.6963,37.8143,69409.0
2024-12-16 11:00:00,38.44,38.56,38.37,38.56,69599.0,37.8044,37.9225,37.7356,37.9225,69599.0
2024-12-16 11:30:00,38.53,38.62,38.5,38.61,55395.0,37.893,37.9815,37.8634,37.9716,55395.0
2024-12-16 12:00:00,38.6,38.61,38.52,38.55,25073.0,37.9618,37.9716,37.8831,37.9126,25073.0
2024-12-16 12:30:00,38.55,38.58,38.44,38.47,133276.0,37.9126,37.9421,37.8044,37.8339,133276.0
2024-12-16 13:00:00,38.46,38.47,38.32,38.33,14397.0,37.8241,37.8339,37.6864,37.6963,14397.0
2024-12-16 13:30:00,38.33,38.39,38.29,38.38,20583.0,37.6963,37.7553,37.6569,37.7454,20583.0
2024-12-16 14:00:00,38.39,38.39,38.34,38.36,17268.0,37.7553,37.7553,37.7061,37.7258,17268.0
2024-12-16 14:30:00,38.35,38.35,38.25,38.26,27992.0,37.7159,37.7159,37.6176,37.6274,27992.0
2024-12-16 15:00:00,38.25,38.29,38.16,38.16,48005.0,37.6176,37.6569,37.5291,37.5291,48005.0
2024-12-16 15:30:00,38.16,38.16,38.03,38.03,214398.0,37.5291,37.5291,37.4012,37.4012,214398.0
2024-12-17 09:30:00,37.98,37.98,37.77,37.96,204207.0,37.352,37.352,37.1455,37.3324,204207.0
2024-12-17 10:00:00,37.96,37.96,37.85,37.91,74518.0,37.3324,37.3324,37.2242,37.2832,74518.0
2024-12-17 10:30:00,37.9,37.98,37.86,37.95,82413.0,37.2734,37.352,37.234,37.3225,82413.0
2024-12-17 11:00:00,37.96,38.05,37.92,38.05,61924.0,37.3324,37.4209,37.293,37.4209,61924.0
2024-12-17 11:30:00,38.05,38.08,37.9,38.01,82005.0,37.4209,37.4504,37.2734,37.3816,82005.0
2024-12-17 12:00:00,38.02,38.03,37.93,37.94,16387.0,37.3914,37.4012,37.3029,37.3127,16387.0
2024-12-17 12:30:00,37.94,38.03,37.93,38.03,32125.0,37.3127,37.4012,37.3029,37.4012,32125.0
2024-12-17 13:00:00,38.02,38.05,37.97,38.0,19237.0,37.3914,37.4209,37.3422,37.3717,19237.0
2024-12-17 13:30:00,37.99,38.1,37.98,38.09,19144.0,37.3619,37.4701,37.352,37.4602,19144.0
2024-12-17 14:00:00,38.09,38.11,37.98,37.98,30376.0,37.4602,37.4799,37.352,37.352,30376.0
2024-12-17 14:30:00,37.99,38.12,37.96,38.07,112017.0,37.3619,37.4897,37.3324,37.4406,112017.0
2024-12-17 15:00:00,38.07,38.08,38.01,38.07,53287.0,37.4406,37.4504,37.3816,37.4406,53287.0
2024-12-17 15:30:00,38.07,38.23,38.05,38.14,219298.0,37.4406,37.5979,37.4209,37.5094,219298.0
2024-12-18 09:30:00,38.06,38.19,37.99,38.06,94607.0,37.4307,37.5586,37.3619,37.4307,94607.0
2024-12-18 10:00:00,38.03,38.05,37.96,37.96,53564.0,37.4012,37.4209,37.3324,37.3324,53564.0
2024-12-18 10:30:00,37.95,38.04,37.91,37.94,27933.0,37.3225,37.4111,37.2832,37.3127,27933.0
2024-12-18 11:00:00,37.94,38.05,37.87,38.02,38394.0,37.3127,37.4209,37.2439,37.3914,38394.0
2024-12-18 11:30:00,38.02,38.09,38.0,38.05,12863.0,37.3914,37.4602,37.3717,37.4209,12863.0
2024-12-18 12:00:00,38.05,38.06,37.94,38.04,14728.0,37.4209,37.4307,37.3127,37.4111,14728.0
2024-12-18 12:30:00,38.02,38.06,38.0,38.02,14684.0,37.3914,37.4307,37.3717,37.3914,14684.0
2024-12-18 13:00:00,38.02,38.02,37.91,37.96,21275.0,37.3914,37.3914,37.2832,37.3324,21275.0
2024-12-18 13:30:00,37.96,38.09,37.92,38.03,38105.0,37.3324,37.4602,37.293,37.4012,38105.0
2024-12-18 14:00:00,38.03,38.03,37.68,37.68,78562.0,37.4012,37.4012,37.057,37.057,78562.0
2024-12-18 14:30:00,37.68,37.74,37.37,37.39,63725.0,37.057,37.116,36.7521,36.7718,63725.0
2024-12-18 15:00:00,37.41,37.44,37.24,37.26,56696.0,36.7915,36.821,36.6243,36.644,56696.0
2024-12-18 15:30:00,37.26,37.29,36.97,36.98,461440.0,36.644,36.6735,36.3587,36.3686,461440.0
2024-12-19 09:30:00,37.73,37.75,37.39,37.45,292535.0,37.1062,37.1258,36.7718,36.8308,292535.0
2024-12-19 10:00:00,37.41,37.41,37.25,37.35,162945.0,36.7915,36.7915,36.6341,36.7325,162945.0
2024-12-19 10:30:00,37.35,37.44,37.19,37.24,177516.0,36.7325,36.821,36.5751,36.6243,177516.0
2024-12-19 11:00:00,37.23,37.36,37.15,37.35,110709.0,36.6144,36.7423,36.5358,36.7325,110709.0
2024-12-19 11:30:00,37.34,37.34,37.14,37.14,58665.0,36.7226,36.7226,36.5259,36.5259,58665.0
2024-12-19 12:00:00,37.15,37.17,37.04,37.09,37298.0,36.5358,36.5554,36.4276,36.4768,37298.0
2024-12-19 12:30:00,37.09,37.12,37.04,37.08,27391.0,36.4768,36.5063,36.4276,36.4669,27391.0
2024-12-19 13:00:00,37.05,37.09,36.95,36.99,65457.0,36.4374,36.4768,36.3391,36.3784,65457.0
2024-12-19 13:30:00,36.99,37.09,36.98,37.08,31622.0,36.3784,36.4768,36.3686,36.4669,31622.0
2024-12-19 14:00:00,37.08,37.1,37.0,37.04,51170.0,36.4669,36.4866,36.3882,36.4276,51170.0
2024-12-19 14:30:00,37.04,37.07,37.0,37.01,64602.0,36.4276,36.4571,36.3882,36.3981,64602.0
2024-12-19 15:00:00,37.01,37.07,36.98,37.02,100341.0,36.3981,36.4571,36.3686,36.4079,100341.0
2024-12-19 15:30:00,37.02,37.09,36.88,36.91,458488.0,36.4079,36.4768,36.2702,36.2997,458488.0
2024-12-20 09:30:00,36.87,37.16,36.77,37.12,200997.0,36.2604,36.5456,36.1621,36.5063,200997.0
2024-12-20 10:00:00,37.11,37.33,37.11,37.27,66984.0,36.4964,36.7128,36.4964,36.6538,66984.0
2024-12-20 10:30:00,37.29,37.39,37.17,37.2,75575.0,36.6735,36.7718,36.5554,36.5849,75575.0
2024-12-20 11:00:00,37.19,37.31,37.13,37.25,431260.0,36.5751,36.6931,36.5161,36.6341,431260.0
2024-12-20 11:30:00,37.24,37.35,37.2,37.33,109293.0,36.6243,36.7325,36.5849,36.7128,109293.0
2024-12-20 12:00:00,37.32,37.4,37.27,37.38,28612.0,36.703,36.7816,36.6538,36.762,28612.0
2024-12-20 12:30:00,37.37,37.48,37.31,37.47,27775.0,36.7521,36.8603,36.6931,36.8505,27775.0
2024-12-20 13:00:00,37.45,37.46,37.25,37.26,34096.0,36.8308,36.8406,36.6341,36.644,34096.0
2024-12-20 13:30:00,37.26,37.32,37.24,37.25,30219.0,36.644,36.703,36.6243,36.6341,30219.0
2024-12-20 14:00:00,37.25,37.35,37.25,37.32,48649.0,36.6341,36.7325,36.6341,36.703,48649.0
2024-12-20 14:30:00,37.32,37.39,37.27,37.31,53909.0,36.703,36.7718,36.6538,36.6931,53909.0
2024-12-20 15:00:00,37.31,37.34,37.16,37.23,101364.0,36.6931,36.7226,36.5456,36.6144,101364.0
2024-12-20 15:30:00,37.23,37.26,37.04,37.18,671822.0,36.6144,36.644,36.4276,36.5653,671822.0
2024-12-23 09:30:00,37.17,37.3,37.11,37.25,51747.0,36.5554,36.6833,36.4964,36.6341,51747.0
2024-12-23 10:00:00,37.24,37.25,37.11,37.22,53783.0,36.6243,36.6341,36.4964,36.6046,53783.0
2024-12-23 10:30:00,37.22,37.27,37.06,37.08,40429.0,36.6046,36.6538,36.4473,36.4669,40429.0
2024-12-23 11:00:00,37.09,37.23,37.08,37.23,50653.0,36.4768,36.6144,36.4669,36.6144,50653.0
2024-12-23 11:30:00,37.23,37.45,37.22,37.45,16797.0,36.6144,36.8308,36.6046,36.8308,16797.0
2024-12-23 12:00:00,37.47,37.55,37.45,37.55,20281.0,36.8505,36.9292,36.8308,36.9292,20281.0
2024-12-23 12:30:00,37.55,37.56,37.51,37.55,12309.0,36.9292,36.939,36.8898,36.9292,12309.0
2024-12-23 13:00:00,37.54,37.61,37.54,37.59,10360.0,36.9193,36.9882,36.9193,36.9685,10360.0
2024-12-23 13:30:00,37.59,37.65,37.57,37.57,19956.0,36.9685,37.0275,36.9488,36.9488,19956.0
2024-12-23 14:00:00,37.57,37.59,37.54,37.57,23365.0,36.9488,36.9685,36.9193,36.9488,23365.0
2024-12-23 14:30:00,37.57,37.6,37.51,37.56,27148.0,36.9488,36.9783,36.8898,36.939,27148.0
2024-12-23 15:00:00,37.56,37.6,37.44,37.47,45483.0,36.939,36.9783,36.821,36.8505,45483.0
2024-12-23 15:30:00,37.46,37.6,37.45,37.46,236750.0,36.8406,36.9783,36.8308,36.8406,236750.0
2024-12-24 09:30:00,37.46,37.58,37.22,37.27,33308.0,36.8406,36.9587,36.6046,36.6538,33308.0
2024-12-24 10:00:00,37.28,37.64,37.28,37.64,20508.0,36.6636,37.0177,36.6636,37.0177,20508.0
2024-12-24 10:30:00,37.67,37.72,37.58,37.62,25689.0,37.0472,37.0963,36.9587,36.998,25689.0
2024-12-24 11:00:00,37.62,37.65,37.6,37.63,12692.0,36.998,37.0275,36.9783,37.0078,12692.0
2024-12-24 11:30:00,37.64,37.75,37.59,37.69,42883.0,37.0177,37.1258,36.9685,37.0668,42883.0
2024-12-24 12:00:00,37.69,37.83,37.68,37.8,22775.0,37.0668,37.2045,37.057,37.175,22775.0
2024-12-24 12:30:00,37.8,37.93,37.77,37.9,67033.0,37.175,37.3029,37.1455,37.2734,67033.0
2024-12-26 09:30:00,37.92,37.92,37.71,37.83,16151.0,37.293,37.293,37.0865,37.2045,16151.0
2024-12-26 10:00:00,37.84,37.95,37.84,37.89,22312.0,37.2144,37.3225,37.2144,37.2635,22312.0
2024-12-26 10:30:00,37.88,38.0,37.88,37.97,25504.0,37.2537,37.3717,37.2537,37.3422,25504.0
2024-12-26 11:00:00,37.97,38.06,37.95,38.01,15271.0,37.3422,37.4307,37.3225,37.3816,15271.0
2024-12-26 11:30:00,38.0,38.08,38.0,38.03,12548.0,37.3717,37.4504,37.3717,37.4012,12548.0
2024-12-26 12:00:00,38.04,38.06,38.0,38.01,9932.0,37.4111,37.4307,37.3717,37.3816,9932.0
2024-12-26 12:30:00,38.02,38.04,37.92,37.94,14927.0,37.3914,37.4111,37.293,37.3127,14927.0
2024-12-26 13:00:00,37.94,37.98,37.92,37.94,12541.0,37.3127,37.352,37.293,37.3127,12541.0
2024-12-26 13:30:00,37.95,37.96,37.88,37.94,14973.0,37.3225,37.3324,37.2537,37.3127,14973.0
2024-12-26 14:00:00,37.94,37.95,37.86,37.89,23199.0,37.3127,37.3225,37.234,37.2635,23199.0
2024-12-26 14:30:00,37.89,37.91,37.87,37.87,13866.0,37.2635,37.2832,37.2439,37.2439,13866.0
2024-12-26 15:00:00,37.88,37.89,37.83,37.89,23530.0,37.2537,37.2635,37.2045,37.2635,23530.0
2024-12-26 15:30:00,37.88,37.95,37.85,37.89,88770.0,37.2537,37.3225,37.2242,37.2635,88770.0
2024-12-27 09:30:00,37.7,37.9,37.64,37.83,49645.0,37.0767,37.2734,37.0177,37.2045,49645.0
2024-12-27 10:00:00,37.84,37.84,37.67,37.76,26381.0,37.2144,37.2144,37.0472,37.1357,26381.0
2024-12-27 10:30:00,37.77,37.92,37.73,37.86,33159.0,37.1455,37.293,37.1062,37.234,33159.0
2024-12-27 11:00:00,37.85,37.85,37.76,37.76,20336.0,37.2242,37.2242,37.1357,37.1357,20336.0
2024-12-27 11:30:00,37.77,37.83,37.65,37.65,13743.0,37.1455,37.2045,37.0275,37.0275,13743.0
2024-12-27 12:00:00,37.65,37.66,37.6,37.65,8497.0,37.0275,37.0373,36.9783,37.0275,8497.0
2024-12-27 12:30:00,37.66,37.67,37.61,37.66,12843.0,37.0373,37.0472,36.9882,37.0373,12843.0
2024-12-27 13:00:00,37.68,37.7,37.66,37.68,10509.0,37.057,37.0767,37.0373,37.057,10509.0
2024-12-27 13:30:00,37.68,37.75,37.67,37.74,11880.0,37.057,37.1258,37.0472,37.116,11880.0
2024-12-27 14:00:00,37.73,37.75,37.67,37.73,9959.0,37.1062,37.1258,37.0472,37.1062,9959.0
2024-12-27 14:30:00,37.73,37.8,37.71,37.8,11776.0,37.1062,37.175,37.0865,37.175,11776.0
2024-12-27 15:00:00,37.78,37.78,37.63,37.65,15138.0,37.1554,37.1554,37.0078,37.0275,15138.0
2024-12-27 15:30:00,37.65,37.73,37.61,37.71,80047.0,37.0275,37.1062,36.9882,37.0865,80047.0
2024-12-30 09:30:00,37.66,37.69,37.39,37.57,127102.0,37.0373,37.0668,36.7718,36.9488,127102.0
2024-12-30 10:00:00,37.55,37.58,37.43,37.49,58403.0,36.9292,36.9587,36.8111,36.8701,58403.0
2024-12-30 10:30:00,37.52,37.52,37.43,37.51,33070.0,36.8997,36.8997,36.8111,36.8898,33070.0
2024-12-30 11:00:00,37.5,37.6,37.48,37.53,46664.0,36.88,36.9783,36.8603,36.9095,46664.0
2024-12-30 11:30:00,37.53,37.66,37.5,37.66,16158.0,36.9095,37.0373,36.88,37.0373,16158.0
2024-12-30 12:00:00,37.67,37.79,37.67,37.73,14276.0,37.0472,37.1652,37.0472,37.1062,14276.0
2024-12-30 12:30:00,37.73,37.79,37.72,37.76,18840.0,37.1062,37.1652,37.0963,37.1357,18840.0
2024-12-30 13:00:00,37.76,37.79,37.71,37.74,15828.0,37.1357,37.1652,37.0865,37.116,15828.0
2024-12-30 13:30:00,37.73,37.75,37.7,37.71,16498.0,37.1062,37.1258,37.0767,37.0865,16498.0
2024-12-30 14:00:00,37.72,37.72,37.58,37.63,21552.0,37.0963,37.0963,36.9587,37.0078,21552.0
2024-12-30 14:30:00,37.64,37.64,37.6,37.62,34815.0,37.0177,37.0177,36.9783,36.998,34815.0
2024-12-30 15:00:00,37.62,37.71,37.56,37.67,30484.0,36.998,37.0865,36.939,37.0472,30484.0
2024-12-30 15:30:00,37.66,37.72,37.56,37.58,134426.0,37.0373,37.0963,36.939,36.9587,134426.0
2024-12-31 09:30:00,37.56,37.75,37.56,37.72,17337.0,36.939,37.1258,36.939,37.0963,17337.0
2024-12-31 10:00:00,37.75,37.78,37.64,37.69,22885.0,37.1258,37.1554,37.0177,37.0668,22885.0
2024-12-31 10:30:00,37.71,37.79,37.65,37.76,31856.0,37.0865,37.1652,37.0275,37.1357,31856.0
2024-12-31 11:00:00,37.77,37.79,37.63,37.64,23924.0,37.1455,37.1652,37.0078,37.0177,23924.0
2024-12-31 11:30:00,37.63,37.67,37.61,37.63,2697.0,37.0078,37.0472,36.9882,37.0078,2697.0
2024-12-31 12:00:00,37.63,37.68,37.61,37.65,15178.0,37.0078,37.057,36.9882,37.0275,15178.0
2024-12-31 12:30:00,37.65,37.75,37.64,37.74,19397.0,37.0275,37.1258,37.0177,37.116,19397.0
2024-12-31 13:00:00,37.75,37.79,37.68,37.7,11682.0,37.1258,37.1652,37.057,37.0767,11682.0
2024-12-31 13:30:00,37.7,37.85,37.7,37.84,6831.0,37.0767,37.2242,37.0767,37.2144,6831.0
2024-12-31 14:00:00,37.83,37.94,37.82,37.86,14904.0,37.2045,37.3127,37.1947,37.234,14904.0
2024-12-31 14:30:00,37.85,37.86,37.82,37.86,7677.0,37.2242,37.234,37.1947,37.234,7677.0
2024-12-31 15:00:00,37.86,37.89,37.82,37.87,10006.0,37.234,37.2635,37.1947,37.2439,10006.0
2024-12-31 15:30:00,37.86,37.87,37.75,37.79,87312.0,37.234,37.2439,37.1258,37.1652,87312.0
2025-01-02 09:30:00,37.78,37.9,37.67,37.78,153536.0,37.1554,37.2734,37.0472,37.1554,153536.0
2025-01-02 10:00:00,37.77,37.8,37.63,37.67,86151.0,37.1455,37.175,37.0078,37.0472,86151.0
2025-01-02 10:30:00,37.67,37.91,37.65,37.88,98219.0,37.0472,37.2832,37.0275,37.2537,98219.0
2025-01-02 11:00:00,37.85,37.89,37.67,37.75,81582.0,37.2242,37.2635,37.0472,37.1258,81582.0
2025-01-02 11:30:00,37.73,37.85,37.68,37.84,44594.0,37.1062,37.2242,37.057,37.2144,44594.0
2025-01-02 12:00:00,37.83,37.92,37.71,37.72,47842.0,37.2045,37.293,37.0865,37.0963,47842.0
2025-01-02 12:30:00,37.71,37.78,37.64,37.76,34467.0,37.0865,37.1554,37.0177,37.1357,34467.0
2025-01-02 13:00:00,37.77,37.77,37.6,37.65,29565.0,37.1455,37.1455,36.9783,37.0275,29565.0
2025-01-02 13:30:00,37.65,37.65,37.53,37.61,24507.0,37.0275,37.0275,36.9095,36.9882,24507.0
2025-01-02 14:00:00,37.62,37.64,37.55,37.64,58731.0,36.998,37.0177,36.9292,37.0177,58731.0
2025-01-02 14:30:00,37.63,37.66,37.52,37.53,45413.0,37.0078,37.0373,36.8997,36.9095,45413.0
2025-01-02 15:00:00,37.54,37.57,37.48,37.55,43991.0,36.9193,36.9488,36.8603,36.9292,43991.0
2025-01-02 15:30:00,37.55,37.59,37.48,37.59,229625.0,36.9292,36.9685,36.8603,36.9685,229625.0
2025-01-03 09:30:00,37.91,37.93,37.58,37.62,216819.0,37.2832,37.3029,36.9587,36.998,216819.0
2025-01-03 10:00:00,37.63,37.8,37.57,37.76,86079.0,37.0078,37.175,36.9488,37.1357,86079.0
2025-01-03 10:30:00,37.76,37.76,37.53,37.55,41256.0,37.1357,37.1357,36.9095,36.9292,41256.0
2025-01-03 11:00:00,37.55,37.63,37.47,37.56,64227.0,36.9292,37.0078,36.8505,36.939,64227.0
2025-01-03 11:30:00,37.57,37.63,37.54,37.62,45368.0,36.9488,37.0078,36.9193,36.998,45368.0
2025-01-03 12:00:00,37.65,37.71,37.63,37.68,13240.0,37.0275,37.0865,37.0078,37.057,13240.0
2025-01-03 12:30:00,37.68,37.72,37.67,37.72,10382.0,37.057,37.0963,37.0472,37.0963,10382.0
2025-01-03 13:00:00,37.71,37.72,37.68,37.72,14744.0,37.0865,37.0963,37.057,37.0963,14744.0
2025-01-03 13:30:00,37.73,37.73,37.65,37.66,18624.0,37.1062,37.1062,37.0275,37.0373,18624.0
2025-01-03 14:00:00,37.66,37.75,37.64,37.75,22605.0,37.0373,37.1258,37.0177,37.1258,22605.0
2025-01-03 14:30:00,37.76,37.78,37.73,37.77,28659.0,37.1357,37.1554,37.1062,37.1455,28659.0
2025-01-03 15:00:00,37.76,37.85,37.73,37.84,51293.0,37.1357,37.2242,37.1062,37.2144,51293.0
2025-01-03 15:30:00,37.84,37.84,37.7,37.77,180128.0,37.2144,37.2144,37.0767,37.1455,180128.0
2025-01-06 09:30:00,37.94,38.43,37.86,38.42,109368.0,37.3127,37.7946,37.234,37.7848,109368.0
2025-01-06 10:00:00,38.41,38.41,38.3,38.37,32779.0,37.7749,37.7749,37.6668,37.7356,32779.0
2025-01-06 10:30:00,38.36,38.36,38.16,38.23,27291.0,37.7258,37.7258,37.5291,37.5979,27291.0
2025-01-06 11:00:00,38.23,38.29,38.21,38.29,51278.0,37.5979,37.6569,37.5782,37.6569,51278.0
2025-01-06 11:30:00,38.3,38.41,38.3,38.38,24753.0,37.6668,37.7749,37.6668,37.7454,24753.0
2025-01-06 12:00:00,38.37,38.38,38.32,38.33,12974.0,37.7356,37.7454,37.6864,37.6963,12974.0
2025-01-06 12:30:00,38.32,38.32,38.24,38.25,9204.0,37.6864,37.6864,37.6077,37.6176,9204.0
2025-01-06 13:00:00,38.26,38.27,38.17,38.18,20805.0,37.6274,37.6373,37.5389,37.5487,20805.0
2025-01-06 13:30:00,38.17,38.22,38.14,38.18,22728.0,37.5389,37.5881,37.5094,37.5487,22728.0
2025-01-06 14:00:00,38.19,38.21,38.09,38.09,21378.0,37.5586,37.5782,37.4602,37.4602,21378.0
2025-01-06 14:30:00,38.1,38.17,38.1,38.12,15689.0,37.4701,37.5389,37.4701,37.4897,15689.0
2025-01-06 15:00:00,38.11,38.13,38.05,38.09,36874.0,37.4799,37.4996,37.4209,37.4602,36874.0
2025-01-06 15:30:00,38.09,38.1,37.9,38.02,258894.0,37.4602,37.4701,37.2734,37.3914,258894.0
2025-01-07 09:30:00,38.17,38.38,38.16,38.37,85740.0,37.5389,37.7454,37.5291,37.7356,85740.0
2025-01-07 10:00:00,38.34,38.55,38.15,38.5,60105.0,37.7061,37.9126,37.5192,37.8634,60105.0
2025-01-07 10:30:00,38.51,38.53,38.23,38.43,201988.0,37.8733,37.893,37.5979,37.7946,201988.0
2025-01-07 11:00:00,38.44,38.52,38.4,38.46,37408.0,37.8044,37.8831,37.7651,37.8241,37408.0
2025-01-07 11:30:00,38.47,38.6,38.43,38.56,63786.0,37.8339,37.9618,37.7946,37.9225,63786.0
2025-01-07 12:00:00,38.56,38.63,38.52,38.58,15855.0,37.9225,37.9913,37.8831,37.9421,15855.0
2025-01-07 12:30:00,38.6,38.62,38.52,38.6,14699.0,37.9618,37.9815,37.8831,37.9618,14699.0
2025-01-07 13:00:00,38.61,38.67,38.58,38.63,11992.0,37.9716,38.0306,37.9421,37.9913,11992.0
2025-01-07 13:30:00,38.62,38.66,38.57,38.61,14690.0,37.9815,38.0208,37.9323,37.9716,14690.0
2025-01-07 14:00:00,38.61,38.65,38.49,38.54,39704.0,37.9716,38.011,37.8536,37.9028,39704.0
2025-01-07 14:30:00,38.51,38.51,38.35,38.39,118875.0,37.8733,37.8733,37.7159,37.7553,118875.0
2025-01-07 15:00:00,38.39,38.44,38.32,38.37,120595.0,37.7553,37.8044,37.6864,37.7356,120595.0
2025-01-07 15:30:00,38.36,38.43,38.3,38.36,189702.0,37.7258,37.7946,37.6668,37.7258,189702.0
2025-01-08 09:30:00,38.89,38.95,38.73,38.83,102440.0,38.247,38.306,38.0896,38.188,102440.0
2025-01-08 10:00:00,38.82,38.94,38.68,38.73,22032.0,38.1782,38.2962,38.0405,38.0896,22032.0
2025-01-08 10:30:00,38.7,38.87,38.66,38.86,53205.0,38.0601,38.2273,38.0208,38.2175,53205.0
2025-01-08 11:00:00,38.86,38.87,38.78,38.81,48550.0,38.2175,38.2273,38.1388,38.1683,48550.0
2025-01-08 11:30:00,38.81,38.99,38.79,38.99,69215.0,38.1683,38.3453,38.1487,38.3453,69215.0
2025-01-08 12:00:00,38.98,39.0,38.85,38.88,19795.0,38.3355,38.3552,38.2077,38.2372,19795.0
2025-01-08 12:30:00,38.88,38.89,38.77,38.82,9861.0,38.2372,38.247,38.129,38.1782,9861.0
2025-01-08 13:00:00,38.82,38.91,38.79,38.85,16868.0,38.1782,38.2667,38.1487,38.2077,16868.0
2025-01-08 13:30:00,38.84,38.89,38.75,38.75,28094.0,38.1978,38.247,38.1093,38.1093,28094.0
2025-01-08 14:00:00,38.75,38.91,38.74,38.9,25254.0,38.1093,38.2667,38.0995,38.2568,25254.0
2025-01-08 14:30:00,38.89,38.89,38.83,38.84,27429.0,38.247,38.247,38.188,38.1978,27429.0
2025-01-08 15:00:00,38.84,38.92,38.78,38.78,81465.0,38.1978,38.2765,38.1388,38.1388,81465.0
2025-01-08 15:30:00,38.77,38.81,38.68,38.79,382241.0,38.129,38.1683,38.0405,38.1487,382241.0
2025-01-10 09:30:00,39.32,39.39,38.99,39.03,142918.0,38.6699,38.7387,38.3453,38.3847,142918.0
2025-01-10 10:00:00,39.01,39.02,38.78,38.93,128855.0,38.365,38.3749,38.1388,38.2863,128855.0
2025-01-10 10:30:00,38.92,38.92,38.61,38.62,80859.0,38.2765,38.2765,37.9716,37.9815,80859.0
2025-01-10 11:00:00,38.63,38.74,38.52,38.65,98276.0,37.9913,38.0995,37.8831,38.011,98276.0
2025-01-10 11:30:00,38.63,38.63,38.48,38.52,25689.0,37.9913,37.9913,37.8438,37.8831,25689.0
2025-01-10 12:00:00,38.52,38.63,38.5,38.58,27752.0,37.8831,37.9913,37.8634,37.9421,27752.0
2025-01-10 12:30:00,38.57,38.63,38.52,38.63,25877.0,37.9323,37.9913,37.8831,37.9913,25877.0
2025-01-10 13:00:00,38.63,38.65,38.59,38.62,25422.0,37.9913,38.011,37.952,37.9815,25422.0
2025-01-10 13:30:00,38.61,38.62,38.54,38.55,35453.0,37.9716,37.9815,37.9028,37.9126,35453.0
2025-01-10 14:00:00,38.55,38.56,38.39,38.54,56650.0,37.9126,37.9225,37.7553,37.9028,56650.0
2025-01-10 14:30:00,38.52,38.56,38.4,38.41,37836.0,37.8831,37.9225,37.7651,37.7749,37836.0
2025-01-10 15:00:00,38.41,38.44,38.33,38.35,48803.0,37.7749,37.8044,37.6963,37.7159,48803.0
2025-01-10 15:30:00,38.34,38.47,38.33,38.44,185982.0,37.7061,37.8339,37.6963,37.8044,185982.0
2025-01-13 09:30:00,38.6,38.99,38.55,38.99,85268.0,37.9618,38.3453,37.9126,38.3453,85268.0
2025-01-13 10:00:00,38.97,39.02,38.89,39.01,67548.0,38.3257,38.3749,38.247,38.365,67548.0
2025-01-13 10:30:00,39.02,39.1,38.92,38.94,83583.0,38.3749,38.4535,38.2765,38.2962,83583.0
2025-01-13 11:00:00,38.94,38.99,38.89,38.91,50527.0,38.2962,38.3453,38.247,38.2667,50527.0
2025-01-13 11:30:00,38.87,38.9,38.74,38.74,54668.0,38.2273,38.2568,38.0995,38.0995,54668.0
2025-01-13 12:00:00,38.74,38.77,38.67,38.68,26085.0,38.0995,38.129,38.0306,38.0405,26085.0
2025-01-13 12:30:00,38.68,38.85,38.67,38.84,18846.0,38.0405,38.2077,38.0306,38.1978,18846.0
2025-01-13 13:00:00,38.86,38.87,38.82,38.85,23412.0,38.2175,38.2273,38.1782,38.2077,23412.0
2025-01-13 13:30:00,38.86,38.91,38.85,38.89,17189.0,38.2175,38.2667,38.2077,38.247,17189.0
2025-01-13 14:00:00,38.89,38.89,38.77,38.83,27222.0,38.247,38.247,38.129,38.188,27222.0
2025-01-13 14:30:00,38.82,38.82,38.72,38.79,27217.0,38.1782,38.1782,38.0798,38.1487,27217.0
2025-01-13 15:00:00,38.79,38.79,38.7,38.7,30838.0,38.1487,38.1487,38.0601,38.0601,30838.0
2025-01-13 15:30:00,38.7,38.83,38.68,38.83,218938.0,38.0601,38.188,38.0405,38.188,218938.0
2025-01-14 09:30:00,39.08,39.26,38.98,38.99,156763.0,38.4339,38.6109,38.3355,38.3453,156763.0
2025-01-14 10:00:00,39.0,39.01,38.83,38.88,36066.0,38.3552,38.365,38.188,38.2372,36066.0
2025-01-14 10:30:00,38.89,39.01,38.88,38.99,84416.0,38.247,38.365,38.2372,38.3453,84416.0
2025-01-14 11:00:00,39.0,39.0,38.86,38.9,60217.0,38.3552,38.3552,38.2175,38.2568,60217.0
2025-01-14 11:30:00,38.9,38.95,38.72,38.73,38162.0,38.2568,38.306,38.0798,38.0896,38162.0
2025-01-14 12:00:00,38.7,38.87,38.7,38.86,16875.0,38.0601,38.2273,38.0601,38.2175,16875.0
2025-01-14 12:30:00,38.87,39.0,38.8,39.0,41026.0,38.2273,38.3552,38.1585,38.3552,41026.0
2025-01-14 13:00:00,38.99,39.1,38.97,39.09,21044.0,38.3453,38.4535,38.3257,38.4437,21044.0
2025-01-14 13:30:00,39.09,39.24,39.09,39.2,17562.0,38.4437,38.5912,38.4437,38.5519,17562.0
2025-01-14 14:00:00,39.21,39.21,39.09,39.11,10520.0,38.5617,38.5617,38.4437,38.4634,10520.0
2025-01-14 14:30:00,39.11,39.16,39.04,39.05,14697.0,38.4634,38.5125,38.3945,38.4044,14697.0
2025-01-14 15:00:00,39.06,39.16,39.03,39.15,19236.0,38.4142,38.5125,38.3847,38.5027,19236.0
2025-01-14 15:30:00,39.15,39.25,39.01,39.22,231310.0,38.5027,38.601,38.365,38.5715,231310.0
2025-01-15 09:30:00,39.27,39.29,39.18,39.23,108894.0,38.6207,38.6404,38.5322,38.5814,108894.0
2025-01-15 10:00:00,39.22,39.22,39.12,39.18,25359.0,38.5715,38.5715,38.4732,38.5322,25359.0
2025-01-15 10:30:00,39.19,39.26,39.12,39.19,29550.0,38.542,38.6109,38.4732,38.542,29550.0
2025-01-15 11:00:00,39.2,39.22,39.08,39.18,133840.0,38.5519,38.5715,38.4339,38.5322,133840.0
2025-01-15 11:30:00,39.17,39.17,39.03,39.1,108184.0,38.5224,38.5224,38.3847,38.4535,108184.0
2025-01-15 12:00:00,39.12,39.14,39.0,39.01,13380.0,38.4732,38.4929,38.3552,38.365,13380.0
2025-01-15 12:30:00,39.01,39.1,39.01,39.09,13616.0,38.365,38.4535,38.365,38.4437,13616.0
2025-01-15 13:00:00,39.09,39.15,39.07,39.09,14418.0,38.4437,38.5027,38.424,38.4437,14418.0
2025-01-15 13:30:00,39.08,39.12,39.08,39.12,13156.0,38.4339,38.4732,38.4339,38.4732,13156.0
2025-01-15 14:00:00,39.12,39.23,39.11,39.22,23606.0,38.4732,38.5814,38.4634,38.5715,23606.0
2025-01-15 14:30:00,39.23,39.41,39.23,39.38,75464.0,38.5814,38.7584,38.5814,38.7289,75464.0
2025-01-15 15:00:00,39.38,39.47,39.36,39.39,50028.0,38.7289,38.8174,38.7092,38.7387,50028.0
2025-01-15 15:30:00,39.38,39.44,39.34,39.4,166033.0,38.7289,38.7879,38.6896,38.7486,166033.0
2025-01-16 09:30:00,39.1,39.14,39.03,39.08,70342.0,38.4535,38.4929,38.3847,38.4339,70342.0
2025-01-16 10:00:00,39.07,39.09,38.96,39.04,66904.0,38.424,38.4437,38.3158,38.3945,66904.0
2025-01-16 10:30:00,39.03,39.06,38.94,39.06,39434.0,38.3847,38.4142,38.2962,38.4142,39434.0
2025-01-16 11:00:00,39.05,39.05,38.97,39.01,35129.0,38.4044,38.4044,38.3257,38.365,35129.0
2025-01-16 11:30:00,39.0,39.09,38.94,39.04,43547.0,38.3552,38.4437,38.2962,38.3945,43547.0
2025-01-16 12:00:00,39.04,39.06,39.0,39.05,15349.0,38.3945,38.4142,38.3552,38.4044,15349.0
2025-01-16 12:30:00,39.04,39.06,39.01,39.04,11791.0,38.3945,38.4142,38.365,38.3945,11791.0
2025-01-16 13:00:00,39.04,39.08,39.01,39.04,19378.0,38.3945,38.4339,38.365,38.3945,19378.0
2025-01-16 13:30:00,39.04,39.05,39.0,39.02,13456.0,38.3945,38.4044,38.3552,38.3749,13456.0
2025-01-16 14:00:00,39.01,39.06,39.0,39.05,11472.0,38.365,38.4142,38.3552,38.4044,11472.0
2025-01-16 14:30:00,39.04,39.06,39.01,39.04,20908.0,38.3945,38.4142,38.365,38.3945,20908.0
2025-01-16 15:00:00,39.04,39.07,39.0,39.01,33189.0,38.3945,38.424,38.3552,38.365,33189.0
2025-01-16 15:30:00,39.01,39.03,38.91,38.92,170886.0,38.365,38.3847,38.2667,38.2765,170886.0
2025-01-17 09:30:00,39.0,39.17,38.92,39.13,117596.0,38.3552,38.5224,38.2765,38.483,117596.0
2025-01-17 10:00:00,39.11,39.29,39.09,39.18,224676.0,38.4634,38.6404,38.4437,38.5322,224676.0
2025-01-17 10:30:00,39.17,39.2,39.1,39.14,53784.0,38.5224,38.5519,38.4535,38.4929,53784.0
2025-01-17 11:00:00,39.13,39.15,39.01,39.01,107058.0,38.483,38.5027,38.365,38.365,107058.0
2025-01-17 11:30:00,39.0,39.12,38.99,39.05,23419.0,38.3552,38.4732,38.3453,38.4044,23419.0
2025-01-17 12:00:00,39.04,39.04,38.91,38.93,18621.0,38.3945,38.3945,38.2667,38.2863,18621.0
2025-01-17 12:30:00,38.93,38.98,38.91,38.93,13006.0,38.2863,38.3355,38.2667,38.2863,13006.0
2025-01-17 13:00:00,38.93,38.94,38.88,38.89,23256.0,38.2863,38.2962,38.2372,38.247,23256.0
2025-01-17 13:30:00,38.87,38.93,38.86,38.88,18570.0,38.2273,38.2863,38.2175,38.2372,18570.0
2025-01-17 14:00:00,38.88,38.89,38.81,38.82,15973.0,38.2372,38.247,38.1683,38.1782,15973.0
2025-01-17 14:30:00,38.82,38.87,38.81,38.83,20215.0,38.1782,38.2273,38.1683,38.188,20215.0
2025-01-17 15:00:00,38.83,38.84,38.76,38.8,26526.0,38.188,38.1978,38.1191,38.1585,26526.0
2025-01-17 15:30:00,38.79,38.83,38.6,38.66,220755.0,38.1487,38.188,37.9618,38.0208,220755.0
2025-01-21 09:30:00,39.65,39.65,39.1,39.1,216949.0,38.9944,38.9944,38.4535,38.4535,216949.0
2025-01-21 10:00:00,39.09,39.1,38.96,39.02,123591.0,38.4437,38.4535,38.3158,38.3749,123591.0
2025-01-21 10:30:00,39.03,39.12,38.97,39.02,114214.0,38.3847,38.4732,38.3257,38.3749,114214.0
2025-01-21 11:00:00,39.01,39.23,38.94,39.2,98710.0,38.365,38.5814,38.2962,38.5519,98710.0
2025-01-21 11:30:00,39.19,39.27,39.1,39.24,28651.0,38.542,38.6207,38.4535,38.5912,28651.0
2025-01-21 12:00:00,39.26,39.3,39.17,39.19,41602.0,38.6109,38.6502,38.5224,38.542,41602.0
2025-01-21 12:30:00,39.19,39.21,39.12,39.14,31002.0,38.542,38.5617,38.4732,38.4929,31002.0
2025-01-21 13:00:00,39.14,39.19,39.13,39.19,24204.0,38.4929,38.542,38.483,38.542,24204.0
2025-01-21 13:30:00,39.19,39.22,39.17,39.19,28052.0,38.542,38.5715,38.5224,38.542,28052.0
2025-01-21 14:00:00,39.18,39.2,39.16,39.2,33658.0,38.5322,38.5519,38.5125,38.5519,33658.0
2025-01-21 14:30:00,39.21,39.25,39.2,39.24,28031.0,38.5617,38.601,38.5519,38.5912,28031.0
2025-01-21 15:00:00,39.23,39.26,39.21,39.21,45252.0,38.5814,38.6109,38.5617,38.5617,45252.0
2025-01-21 15:30:00,39.21,39.3,39.17,39.21,222023.0,38.5617,38.6502,38.5224,38.5617,222023.0
2025-01-22 09:30:00,39.28,39.3,38.97,39.03,114213.0,38.6306,38.6502,38.3257,38.3847,114213.0
2025-01-22 10:00:00,39.02,39.07,38.93,39.05,44256.0,38.3749,38.424,38.2863,38.4044,44256.0
2025-01-22 10:30:00,39.04,39.07,38.97,39.02,44742.0,38.3945,38.424,38.3257,38.3749,44742.0
2025-01-22 11:00:00,39.01,39.01,38.9,38.98,89323.0,38.365,38.365,38.2568,38.3355,89323.0
2025-01-22 11:30:00,38.97,39.05,38.94,39.04,22290.0,38.3257,38.4044,38.2962,38.3945,22290.0
2025-01-22 12:00:00,39.06,39.11,39.01,39.02,23748.0,38.4142,38.4634,38.365,38.3749,23748.0
2025-01-22 12:30:00,39.02,39.05,38.99,39.04,25103.0,38.3749,38.4044,38.3453,38.3945,25103.0
2025-01-22 13:00:00,39.04,39.04,38.96,39.0,18354.0,38.3945,38.3945,38.3158,38.3552,18354.0
2025-01-22 13:30:00,39.01,39.03,38.94,38.95,14240.0,38.365,38.3847,38.2962,38.306,14240.0
2025-01-22 14:00:00,38.95,38.98,38.93,38.96,29357.0,38.306,38.3355,38.2863,38.3158,29357.0
2025-01-22 14:30:00,38.96,38.96,38.86,38.86,22785.0,38.3158,38.3158,38.2175,38.2175,22785.0
2025-01-22 15:00:00,38.87,38.87,38.81,38.83,77488.0,38.2273,38.2273,38.1683,38.188,77488.0
2025-01-22 15:30:00,38.83,38.83,38.68,38.68,238827.0,38.188,38.188,38.0405,38.0405,238827.0
2025-01-23 09:30:00,39.02,39.05,38.76,38.99,212193.0,38.3749,38.4044,38.1191,38.3453,212193.0
2025-01-23 10:00:00,38.99,38.99,38.86,38.92,46164.0,38.3453,38.3453,38.2175,38.2765,46164.0
2025-01-23 10:30:00,38.92,38.93,38.82,38.84,39491.0,38.2765,38.2863,38.1782,38.1978,39491.0
2025-01-23 11:00:00,38.84,38.87,38.68,38.73,265228.0,38.1978,38.2273,38.0405,38.0896,265228.0
2025-01-23 11:30:00,38.72,38.75,38.62,38.74,71800.0,38.0798,38.1093,37.9815,38.0995,71800.0
2025-01-23 12:00:00,38.74,38.81,38.74,38.79,42515.0,38.0995,38.1683,38.0995,38.1487,42515.0
2025-01-23 12:30:00,38.78,38.83,38.75,38.76,26730.0,38.1388,38.188,38.1093,38.1191,26730.0
2025-01-23 13:00:00,38.76,38.77,38.69,38.7,24208.0,38.1191,38.129,38.0503,38.0601,24208.0
2025-01-23 13:30:00,38.7,38.74,38.65,38.71,40026.0,38.0601,38.0995,38.011,38.07,40026.0
2025-01-23 14:00:00,38.71,38.72,38.66,38.68,49247.0,38.07,38.0798,38.0208,38.0405,49247.0
2025-01-23 14:30:00,38.68,38.68,38.6,38.63,69212.0,38.0405,38.0405,37.9618,37.9913,69212.0
2025-01-23 15:00:00,38.64,38.74,38.58,38.59,71928.0,38.0011,38.0995,37.9421,37.952,71928.0
2025-01-23 15:30:00,38.59,38.62,38.48,38.52,560254.0,37.952,37.9815,37.8438,37.8831,560254.0
2025-01-24 09:30:00,38.55,38.7,38.49,38.49,209249.0,37.9126,38.0601,37.8536,37.8536,209249.0
2025-01-24 10:00:00,38.49,38.5,38.35,38.48,60890.0,37.8536,37.8634,37.7159,37.8438,60890.0
2025-01-24 10:30:00,38.48,38.61,38.47,38.55,128543.0,37.8438,37.9716,37.8339,37.9126,128543.0
2025-01-24 11:00:00,38.55,38.66,38.52,38.66,115480.0,37.9126,38.0208,37.8831,38.0208,115480.0
2025-01-24 11:30:00,38.65,38.75,38.64,38.7,49327.0,38.011,38.1093,38.0011,38.0601,49327.0
2025-01-24 12:00:00,38.71,38.72,38.65,38.65,26530.0,38.07,38.0798,38.011,38.011,26530.0
2025-01-24 12:30:00,38.64,38.64,38.55,38.57,31402.0,38.0011,38.0011,37.9126,37.9323,31402.0
2025-01-24 13:00:00,38.57,38.61,38.55,38.58,21294.0,37.9323,37.9716,37.9126,37.9421,21294.0
2025-01-24 13:30:00,38.59,38.7,38.58,38.68,27102.0,37.952,38.0601,37.9421,38.0405,27102.0
2025-01-24 14:00:00,38.68,38.69,38.59,38.59,51719.0,38.0405,38.0503,37.952,37.952,51719.0
2025-01-24 14:30:00,38.59,38.6,38.5,38.5,53147.0,37.952,37.9618,37.8634,37.8634,53147.0
2025-01-24 15:00:00,38.5,38.59,38.49,38.53,62816.0,37.8634,37.952,37.8536,37.893,62816.0
2025-01-24 15:30:00,38.53,38.6,38.53,38.55,218769.0,37.893,37.9618,37.893,37.9126,218769.0
2025-01-27 09:30:00,38.88,38.93,38.68,38.9,166673.0,38.2372,38.2863,38.0405,38.2568,166673.0
2025-01-27 10:00:00,38.92,39.16,38.91,39.08,198365.0,38.2765,38.5125,38.2667,38.4339,198365.0
2025-01-27 10:30:00,39.06,39.06,38.83,38.98,151612.0,38.4142,38.4142,38.188,38.3355,151612.0
2025-01-27 11:00:00,38.96,39.13,38.94,39.06,273953.0,38.3158,38.483,38.2962,38.4142,273953.0
2025-01-27 11:30:00,39.07,39.1,38.9,38.92,78212.0,38.424,38.4535,38.2568,38.2765,78212.0
2025-01-27 12:00:00,38.92,39.02,38.92,39.01,32493.0,38.2765,38.3749,38.2765,38.365,32493.0
2025-01-27 12:30:00,39.03,39.09,38.89,38.89,50345.0,38.3847,38.4437,38.247,38.247,50345.0
2025-01-27 13:00:00,38.88,38.9,38.71,38.71,55773.0,38.2372,38.2568,38.07,38.07,55773.0
2025-01-27 13:30:00,38.71,38.75,38.62,38.7,49601.0,38.07,38.1093,37.9815,38.0601,49601.0
2025-01-27 14:00:00,38.71,38.83,38.71,38.83,83961.0,38.07,38.188,38.07,38.188,83961.0
2025-01-27 14:30:00,38.83,38.85,38.76,38.76,31463.0,38.188,38.2077,38.1191,38.1191,31463.0
2025-01-27 15:00:00,38.76,38.87,38.75,38.85,46782.0,38.1191,38.2273,38.1093,38.2077,46782.0
2025-01-27 15:30:00,38.85,38.95,38.82,38.89,360861.0,38.2077,38.306,38.1782,38.247,360861.0
2025-01-28 09:30:00,38.35,38.47,38.07,38.16,107081.0,37.7159,37.8339,37.4406,37.5291,107081.0
2025-01-28 10:00:00,38.17,38.23,38.05,38.05,80846.0,37.5389,37.5979,37.4209,37.4209,80846.0
2025-01-28 10:30:00,38.05,38.14,37.97,37.97,67428.0,37.4209,37.5094,37.3422,37.3422,67428.0
2025-01-28 11:00:00,37.97,38.06,37.94,37.97,50658.0,37.3422,37.4307,37.3127,37.3422,50658.0
2025-01-28 11:30:00,37.97,37.97,37.77,37.82,43043.0,37.3422,37.3422,37.1455,37.1947,43043.0
2025-01-28 12:00:00,37.81,37.93,37.81,37.84,13671.0,37.1849,37.3029,37.1849,37.2144,13671.0
2025-01-28 12:30:00,37.84,37.91,37.81,37.82,12078.0,37.2144,37.2832,37.1849,37.1947,12078.0
2025-01-28 13:00:00,37.82,37.83,37.75,37.77,21754.0,37.1947,37.2045,37.1258,37.1455,21754.0
2025-01-28 13:30:00,37.78,37.86,37.73,37.77,22957.0,37.1554,37.234,37.1062,37.1455,22957.0
2025-01-28 14:00:00,37.77,37.83,37.66,37.7,16355.0,37.1455,37.2045,37.0373,37.0767,16355.0
2025-01-28 14:30:00,37.71,37.8,37.69,37.79,52777.0,37.0865,37.175,37.0668,37.1652,52777.0
2025-01-28 15:00:00,37.79,37.88,37.76,37.83,42147.0,37.1652,37.2537,37.1357,37.2045,42147.0
2025-01-28 15:30:00,37.82,38.0,37.81,37.97,247301.0,37.1947,37.3717,37.1849,37.3422,247301.0
2025-01-29 09:30:00,37.51,37.89,37.33,37.88,364253.0,36.8898,37.2635,36.7128,37.2537,364253.0
2025-01-29 10:00:00,37.88,38.04,37.75,37.81,162845.0,37.2537,37.4111,37.1258,37.1849,162845.0
2025-01-29 10:30:00,37.8,37.94,37.79,37.81,51354.0,37.175,37.3127,37.1652,37.1849,51354.0
2025-01-29 11:00:00,37.82,37.84,37.72,37.8,53495.0,37.1947,37.2144,37.0963,37.175,53495.0
2025-01-29 11:30:00,37.79,37.87,37.76,37.79,54772.0,37.1652,37.2439,37.1357,37.1652,54772.0
2025-01-29 12:00:00,37.8,37.88,37.68,37.69,26575.0,37.175,37.2537,37.057,37.0668,26575.0
2025-01-29 12:30:00,37.69,37.73,37.64,37.64,15992.0,37.0668,37.1062,37.0177,37.0177,15992.0
2025-01-29 13:00:00,37.65,37.68,37.61,37.64,28957.0,37.0275,37.057,36.9882,37.0177,28957.0
2025-01-29 13:30:00,37.64,37.68,37.54,37.66,45566.0,37.0177,37.057,36.9193,37.0373,45566.0
2025-01-29 14:00:00,37.66,37.66,37.5,37.52,86175.0,37.0373,37.0373,36.88,36.8997,86175.0
2025-01-29 14:30:00,37.52,37.76,37.52,37.71,55343.0,36.8997,37.1357,36.8997,37.0865,55343.0
2025-01-29 15:00:00,37.7,37.78,37.64,37.72,38316.0,37.0767,37.1554,37.0177,37.0963,38316.0
2025-01-29 15:30:00,37.73,37.84,37.67,37.73,319595.0,37.1062,37.2144,37.0472,37.1062,319595.0
2025-01-30 09:30:00,38.04,38.07,37.84,37.88,72923.0,37.4111,37.4406,37.2144,37.2537,72923.0
2025-01-30 10:00:00,37.86,38.12,37.84,38.07,45951.0,37.234,37.4897,37.2144,37.4406,45951.0
2025-01-30 10:30:00,38.07,38.19,38.06,38.08,146531.0,37.4406,37.5586,37.4307,37.4504,146531.0
2025-01-30 11:00:00,38.08,38.14,38.04,38.12,83140.0,37.4504,37.5094,37.4111,37.4897,83140.0
2025-01-30 11:30:00,38.12,38.25,38.09,38.09,39526.0,37.4897,37.6176,37.4602,37.4602,39526.0
2025-01-30 12:00:00,38.09,38.13,38.06,38.06,22839.0,37.4602,37.4996,37.4307,37.4307,22839.0
2025-01-30 12:30:00,38.08,38.1,38.04,38.1,28511.0,37.4504,37.4701,37.4111,37.4701,28511.0
2025-01-30 13:00:00,38.09,38.17,38.07,38.16,18156.0,37.4602,37.5389,37.4406,37.5291,18156.0
2025-01-30 13:30:00,38.16,38.18,38.07,38.13,98613.0,37.5291,37.5487,37.4406,37.4996,98613.0
2025-01-30 14:00:00,38.13,38.16,38.09,38.11,34574.0,37.4996,37.5291,37.4602,37.4799,34574.0
2025-01-30 14:30:00,38.12,38.23,38.1,38.23,32939.0,37.4897,37.5979,37.4701,37.5979,32939.0
2025-01-30 15:00:00,38.23,38.29,38.18,38.19,68848.0,37.5979,37.6569,37.5487,37.5586,68848.0
2025-01-30 15:30:00,38.19,38.24,37.9,38.16,296306.0,37.5586,37.6077,37.2734,37.5291,296306.0
2025-01-31 09:30:00,38.12,38.16,37.74,37.77,276913.0,37.4897,37.5291,37.116,37.1455,276913.0
2025-01-31 10:00:00,37.76,37.89,37.71,37.87,97177.0,37.1357,37.2635,37.0865,37.2439,97177.0
2025-01-31 10:30:00,37.87,38.16,37.85,38.15,99479.0,37.2439,37.5291,37.2242,37.5192,99479.0
2025-01-31 11:00:00,38.15,38.19,38.03,38.18,39548.0,37.5192,37.5586,37.4012,37.5487,39548.0
2025-01-31 11:30:00,38.19,38.25,38.16,38.19,29248.0,37.5586,37.6176,37.5291,37.5586,29248.0
2025-01-31 12:00:00,38.19,38.23,38.13,38.16,26818.0,37.5586,37.5979,37.4996,37.5291,26818.0
2025-01-31 12:30:00,38.17,38.22,38.13,38.16,30821.0,37.5389,37.5881,37.4996,37.5291,30821.0
2025-01-31 13:00:00,38.17,38.21,38.02,38.05,41280.0,37.5389,37.5782,37.3914,37.4209,41280.0
2025-01-31 13:30:00,38.04,38.04,37.86,37.86,29224.0,37.4111,37.4111,37.234,37.234,29224.0
2025-01-31 14:00:00,37.86,37.91,37.64,37.65,87137.0,37.234,37.2832,37.0177,37.0275,87137.0
2025-01-31 14:30:00,37.66,37.71,37.57,37.61,32007.0,37.0373,37.0865,36.9488,36.9882,32007.0
2025-01-31 15:00:00,37.6,37.61,37.48,37.58,45295.0,36.9783,36.9882,36.8603,36.9587,45295.0
2025-01-31 15:30:00,37.58,37.73,37.55,37.69,275894.0,36.9587,37.1062,36.9292,37.0668,275894.0
2025-02-03 09:30:00,37.47,37.62,37.35,37.45,89471.0,36.8505,36.998,36.7325,36.8308,89471.0
2025-02-03 10:00:00,37.41,37.82,37.35,37.8,79481.0,36.7915,37.1947,36.7325,37.175,79481.0
2025-02-03 10:30:00,37.79,37.95,37.73,37.91,70740.0,37.1652,37.3225,37.1062,37.2832,70740.0
2025-02-03 11:00:00,37.87,37.89,37.67,37.77,45216.0,37.2439,37.2635,37.0472,37.1455,45216.0
2025-02-03 11:30:00,37.76,37.91,37.67,37.68,27725.0,37.1357,37.2832,37.0472,37.057,27725.0
2025-02-03 12:00:00,37.69,37.72,37.6,37.64,33008.0,37.0668,37.0963,36.9783,37.0177,33008.0
2025-02-03 12:30:00,37.64,37.72,37.52,37.55,73060.0,37.0177,37.0963,36.8997,36.9292,73060.0
2025-02-03 13:00:00,37.55,37.68,37.51,37.66,26778.0,36.9292,37.057,36.8898,37.0373,26778.0
2025-02-03 13:30:00,37.64,37.67,37.62,37.65,16684.0,37.0177,37.0472,36.998,37.0275,16684.0
2025-02-03 14:00:00,37.65,37.74,37.64,37.72,18606.0,37.0275,37.116,37.0177,37.0963,18606.0
2025-02-03 14:30:00,37.71,37.83,37.71,37.8,25884.0,37.0865,37.2045,37.0865,37.175,25884.0
2025-02-03 15:00:00,37.8,37.83,37.71,37.72,49937.0,37.175,37.2045,37.0865,37.0963,49937.0
2025-02-03 15:30:00,37.72,37.91,37.69,37.8,189167.0,37.0963,37.2832,37.0668,37.175,189167.0
2025-02-04 09:30:00,38.02,38.32,37.83,38.3,132844.0,37.3914,37.6864,37.2045,37.6668,132844.0
2025-02-04 10:00:00,38.32,38.48,38.21,38.48,73790.0,37.6864,37.8438,37.5782,37.8438,73790.0
2025-02-04 10:30:00,38.47,38.52,38.4,38.42,64308.0,37.8339,37.8831,37.7651,37.7848,64308.0
2025-02-04 11:00:00,38.42,38.51,38.39,38.5,46351.0,37.7848,37.8733,37.7553,37.8634,46351.0
2025-02-04 11:30:00,38.49,38.52,38.44,38.49,32607.0,37.8536,37.8831,37.8044,37.8536,32607.0
2025-02-04 12:00:00,38.5,38.57,38.38,38.38,24277.0,37.8634,37.9323,37.7454,37.7454,24277.0
2025-02-04 12:30:00,38.39,38.49,38.38,38.47,16750.0,37.7553,37.8536,37.7454,37.8339,16750.0
2025-02-04 13:00:00,38.48,38.52,38.46,38.47,22583.0,37.8438,37.8831,37.8241,37.8339,22583.0
2025-02-04 13:30:00,38.47,38.5,38.43,38.45,55466.0,37.8339,37.8634,37.7946,37.8143,55466.0
2025-02-04 14:00:00,38.45,38.54,38.44,38.47,28627.0,37.8143,37.9028,37.8044,37.8339,28627.0
2025-02-04 14:30:00,38.47,38.55,38.47,38.49,104182.0,37.8339,37.9126,37.8339,37.8536,104182.0
2025-02-04 15:00:00,38.49,38.61,38.47,38.57,44557.0,37.8536,37.9716,37.8339,37.9323,44557.0
2025-02-04 15:30:00,38.58,38.77,38.57,38.67,220156.0,37.9421,38.129,37.9323,38.0306,220156.0
2025-02-05 09:30:00,38.43,38.55,38.33,38.48,80395.0,37.7946,37.9126,37.6963,37.8438,80395.0
2025-02-05 10:00:00,38.49,38.54,38.39,38.49,178916.0,37.8536,37.9028,37.7553,37.8536,178916.0
2025-02-05 10:30:00,38.48,38.5,38.4,38.48,93704.0,37.8438,37.8634,37.7651,37.8438,93704.0
2025-02-05 11:00:00,38.48,38.54,38.44,38.54,73970.0,37.8438,37.9028,37.8044,37.9028,73970.0
2025-02-05 11:30:00,38.52,38.57,38.51,38.56,40922.0,37.8831,37.9323,37.8733,37.9225,40922.0
2025-02-05 12:00:00,38.55,38.55,38.5,38.51,27065.0,37.9126,37.9126,37.8634,37.8733,27065.0
2025-02-05 12:30:00,38.51,38.57,38.5,38.55,23542.0,37.8733,37.9323,37.8634,37.9126,23542.0
2025-02-05 13:00:00,38.55,38.62,38.55,38.59,19690.0,37.9126,37.9815,37.9126,37.952,19690.0
2025-02-05 13:30:00,38.59,38.63,38.55,38.55,37318.0,37.952,37.9913,37.9126,37.9126,37318.0
2025-02-05 14:00:00,38.56,38.59,38.49,38.5,40974.0,37.9225,37.952,37.8536,37.8634,40974.0
2025-02-05 14:30:00,38.52,38.59,38.52,38.55,24347.0,37.8831,37.952,37.8831,37.9126,24347.0
2025-02-05 15:00:00,38.55,38.59,38.53,38.57,33449.0,37.9126,37.952,37.893,37.9323,33449.0
2025-02-05 15:30:00,38.58,38.71,38.54,38.69,161856.0,37.9421,38.07,37.9028,38.0503,161856.0
2025-02-06 09:30:00,38.83,38.92,38.19,38.26,348523.0,38.188,38.2765,37.5586,37.6274,348523.0
2025-02-06 10:00:00,38.26,38.3,38.01,38.24,299471.0,37.6274,37.6668,37.3816,37.6077,299471.0
2025-02-06 10:30:00,38.25,38.25,38.04,38.07,108374.0,37.6176,37.6176,37.4111,37.4406,108374.0
2025-02-06 11:00:00,38.08,38.24,38.06,38.22,39597.0,37.4504,37.6077,37.4307,37.5881,39597.0
2025-02-06 11:30:00,38.23,38.26,38.18,38.25,80372.0,37.5979,37.6274,37.5487,37.6176,80372.0
2025-02-06 12:00:00,38.25,38.26,38.09,38.12,49810.0,37.6176,37.6274,37.4602,37.4897,49810.0
2025-02-06 12:30:00,38.12,38.2,38.11,38.18,21975.0,37.4897,37.5684,37.4799,37.5487,21975.0
2025-02-06 13:00:00,38.17,38.24,38.17,38.19,25860.0,37.5389,37.6077,37.5389,37.5586,25860.0
2025-02-06 13:30:00,38.19,38.22,38.12,38.13,25059.0,37.5586,37.5881,37.4897,37.4996,25059.0
2025-02-06 14:00:00,38.13,38.14,37.99,38.01,59594.0,37.4996,37.5094,37.3619,37.3816,59594.0
2025-02-06 14:30:00,38.01,38.09,37.99,38.05,50500.0,37.3816,37.4602,37.3619,37.4209,50500.0
2025-02-06 15:00:00,38.04,38.13,37.99,38.12,43917.0,37.4111,37.4996,37.3619,37.4897,43917.0
2025-02-06 15:30:00,38.12,38.23,38.11,38.21,264473.0,37.4897,37.5979,37.4799,37.5782,264473.0
2025-02-07 09:30:00,38.34,38.42,38.17,38.37,74015.0,37.7061,37.7848,37.5389,37.7356,74015.0
2025-02-07 10:00:00,38.34,38.35,38.15,38.16,114363.0,37.7061,37.7159,37.5192,37.5291,114363.0
2025-02-07 10:30:00,38.16,38.22,37.9,38.03,98990.0,37.5291,37.5881,37.2734,37.4012,98990.0
2025-02-07 11:00:00,38.04,38.1,37.87,38.0,85935.0,37.4111,37.4701,37.2439,37.3717,85935.0
2025-02-07 11:30:00,37.99,38.07,37.96,37.98,49196.0,37.3619,37.4406,37.3324,37.352,49196.0
2025-02-07 12:00:00,37.97,38.11,37.96,38.06,20351.0,37.3422,37.4799,37.3324,37.4307,20351.0
2025-02-07 12:30:00,38.05,38.08,38.01,38.06,30167.0,37.4209,37.4504,37.3816,37.4307,30167.0
2025-02-07 13:00:00,38.07,38.15,38.05,38.11,50591.0,37.4406,37.5192,37.4209,37.4799,50591.0
2025-02-07 13:30:00,38.11,38.15,38.06,38.06,27645.0,37.4799,37.5192,37.4307,37.4307,27645.0
2025-02-07 14:00:00,38.06,38.15,38.06,38.14,19730.0,37.4307,37.5192,37.4307,37.5094,19730.0
2025-02-07 14:30:00,38.13,38.17,38.09,38.13,27671.0,37.4996,37.5389,37.4602,37.4996,27671.0
2025-02-07 15:00:00,38.13,38.15,38.0,38.0,53790.0,37.4996,37.5192,37.3717,37.3717,53790.0
2025-02-07 15:30:00,38.01,38.07,37.96,38.02,151229.0,37.3816,37.4406,37.3324,37.3914,151229.0
2025-02-10 09:30:00,38.89,39.13,38.85,39.07,98265.0,38.247,38.483,38.2077,38.424,98265.0
2025-02-10 10:00:00,39.07,39.19,39.04,39.18,70021.0,38.424,38.542,38.3945,38.5322,70021.0
2025-02-10 10:30:00,39.19,39.57,39.13,39.49,230962.0,38.542,38.9158,38.483,38.8371,230962.0
2025-02-10 11:00:00,39.5,39.83,39.48,39.82,149685.0,38.8469,39.1715,38.8272,39.1616,149685.0
2025-02-10 11:30:00,39.82,40.04,39.81,40.02,187068.0,39.1616,39.378,39.1518,39.3583,187068.0
2025-02-10 12:00:00,40.02,40.29,40.02,40.29,90061.0,39.3583,39.6239,39.3583,39.6239,90061.0
2025-02-10 12:30:00,40.29,40.3,40.11,40.11,102488.0,39.6239,39.6337,39.4468,39.4468,102488.0
2025-02-10 13:00:00,40.1,40.15,39.95,39.96,64821.0,39.437,39.4862,39.2895,39.2993,64821.0
2025-02-10 13:30:00,39.96,39.97,39.81,39.84,166068.0,39.2993,39.3091,39.1518,39.1813,166068.0
2025-02-10 14:00:00,39.83,39.9,39.72,39.8,68715.0,39.1715,39.2403,39.0633,39.142,68715.0
2025-02-10 14:30:00,39.8,39.84,39.77,39.8,39711.0,39.142,39.1813,39.1125,39.142,39711.0
2025-02-10 15:00:00,39.8,39.84,39.77,39.78,51651.0,39.142,39.1813,39.1125,39.1223,51651.0
2025-02-10 15:30:00,39.78,39.91,39.69,39.81,311036.0,39.1223,39.2501,39.0338,39.1518,311036.0
2025-02-11 09:30:00,39.47,39.6,39.31,39.58,236223.0,38.8174,38.9453,38.6601,38.9256,236223.0
2025-02-11 10:00:00,39.58,39.58,39.33,39.42,87920.0,38.9256,38.9256,38.6797,38.7682,87920.0
2025-02-11 10:30:00,39.42,39.52,39.38,39.44,180960.0,38.7682,38.8666,38.7289,38.7879,180960.0
2025-02-11 11:00:00,39.45,39.6,39.44,39.53,122136.0,38.7977,38.9453,38.7879,38.8764,122136.0
2025-02-11 11:30:00,39.54,39.67,39.49,39.59,87959.0,38.8863,39.0141,38.8371,38.9354,87959.0
2025-02-11 12:00:00,39.59,39.69,39.55,39.69,46184.0,38.9354,39.0338,38.8961,39.0338,46184.0
2025-02-11 12:30:00,39.7,39.75,39.56,39.56,47026.0,39.0436,39.0928,38.9059,38.9059,47026.0
2025-02-11 13:00:00,39.56,39.63,39.53,39.63,31812.0,38.9059,38.9748,38.8764,38.9748,31812.0
2025-02-11 13:30:00,39.62,39.65,39.57,39.59,34613.0,38.9649,38.9944,38.9158,38.9354,34613.0
2025-02-11 14:00:00,39.59,39.59,39.47,39.48,72010.0,38.9354,38.9354,38.8174,38.8272,72010.0
2025-02-11 14:30:00,39.47,39.55,39.47,39.52,63307.0,38.8174,38.8961,38.8174,38.8666,63307.0
2025-02-11 15:00:00,39.52,39.53,39.44,39.45,67923.0,38.8666,38.8764,38.7879,38.7977,67923.0
2025-02-11 15:30:00,39.45,39.54,39.38,39.44,215058.0,38.7977,38.8863,38.7289,38.7879,215058.0
2025-02-12 09:30:00,39.21,39.33,39.16,39.22,134884.0,38.5617,38.6797,38.5125,38.5715,134884.0
2025-02-12 10:00:00,39.22,39.28,39.11,39.21,94808.0,38.5715,38.6306,38.4634,38.5617,94808.0
2025-02-12 10:30:00,39.21,39.39,39.21,39.3,61908.0,38.5617,38.7387,38.5617,38.6502,61908.0
2025-02-12 11:00:00,39.3,39.31,39.2,39.24,54909.0,38.6502,38.6601,38.5519,38.5912,54909.0
2025-02-12 11:30:00,39.24,39.26,39.01,39.2,92545.0,38.5912,38.6109,38.365,38.5519,92545.0
2025-02-12 12:00:00,39.2,39.29,39.12,39.22,62609.0,38.5519,38.6404,38.4732,38.5715,62609.0
2025-02-12 12:30:00,39.21,39.24,39.17,39.17,26894.0,38.5617,38.5912,38.5224,38.5224,26894.0
2025-02-12 13:00:00,39.19,39.19,39.01,39.02,30499.0,38.542,38.542,38.365,38.3749,30499.0
2025-02-12 13:30:00,39.04,39.05,38.92,38.97,28567.0,38.3945,38.4044,38.2765,38.3257,28567.0
2025-02-12 14:00:00,38.97,38.97,38.71,38.77,102567.0,38.3257,38.3257,38.07,38.129,102567.0
2025-02-12 14:30:00,38.77,38.84,38.73,38.82,50968.0,38.129,38.1978,38.0896,38.1782,50968.0
2025-02-12 15:00:00,38.83,38.88,38.79,38.83,56065.0,38.188,38.2372,38.1487,38.188,56065.0
2025-02-12 15:30:00,38.83,38.9,38.77,38.79,190242.0,38.188,38.2568,38.129,38.1487,190242.0
2025-02-13 09:30:00,38.41,38.75,38.32,38.72,146436.0,37.7749,38.1093,37.6864,38.0798,146436.0
2025-02-13 10:00:00,38.73,39.03,38.72,38.74,56889.0,38.0896,38.3847,38.0798,38.0995,56889.0
2025-02-13 10:30:00,38.74,38.82,38.71,38.77,73637.0,38.0995,38.1782,38.07,38.129,73637.0
2025-02-13 11:00:00,38.79,38.88,38.71,38.81,70208.0,38.1487,38.2372,38.07,38.1683,70208.0
2025-02-13 11:30:00,38.82,38.84,38.7,38.78,23817.0,38.1782,38.1978,38.0601,38.1388,23817.0
2025-02-13 12:00:00,38.76,38.8,38.69,38.8,19082.0,38.1191,38.1585,38.0503,38.1585,19082.0
2025-02-13 12:30:00,38.8,38.8,38.67,38.71,24722.0,38.1585,38.1585,38.0306,38.07,24722.0
2025-02-13 13:00:00,38.7,38.76,38.68,38.76,16491.0,38.0601,38.1191,38.0405,38.1191,16491.0
2025-02-13 13:30:00,38.75,38.75,38.63,38.7,46558.0,38.1093,38.1093,37.9913,38.0601,46558.0
2025-02-13 14:00:00,38.7,38.76,38.69,38.71,67716.0,38.0601,38.1191,38.0503,38.07,67716.0
2025-02-13 14:30:00,38.71,38.72,38.6,38.62,51580.0,38.07,38.0798,37.9618,37.9815,51580.0
2025-02-13 15:00:00,38.63,38.65,38.5,38.57,70065.0,37.9913,38.011,37.8634,37.9323,70065.0
2025-02-13 15:30:00,38.58,38.66,38.43,38.47,305847.0,37.9421,38.0208,37.7946,37.8339,305847.0
2025-02-14 09:30:00,38.94,39.05,38.73,39.01,101058.0,38.2962,38.4044,38.0896,38.365,101058.0
2025-02-14 10:00:00,38.99,38.99,38.65,38.65,106975.0,38.3453,38.3453,38.011,38.011,106975.0
2025-02-14 10:30:00,38.65,38.74,38.59,38.62,84388.0,38.011,38.0995,37.952,37.9815,84388.0
2025-02-14 11:00:00,38.62,38.74,38.62,38.64,90756.0,37.9815,38.0995,37.9815,38.0011,90756.0
2025-02-14 11:30:00,38.63,38.73,38.59,38.68,102297.0,37.9913,38.0896,37.952,38.0405,102297.0
2025-02-14 12:00:00,38.68,38.69,38.63,38.65,23532.0,38.0405,38.0503,37.9913,38.011,23532.0
2025-02-14 12:30:00,38.64,38.68,38.62,38.65,32119.0,38.0011,38.0405,37.9815,38.011,32119.0
2025-02-14 13:00:00,38.65,38.67,38.6,38.65,23925.0,38.011,38.0306,37.9618,38.011,23925.0
2025-02-14 13:30:00,38.65,38.69,38.63,38.63,40852.0,38.011,38.0503,37.9913,37.9913,40852.0
2025-02-14 14:00:00,38.61,38.69,38.61,38.62,28024.0,37.9716,38.0503,37.9716,37.9815,28024.0
2025-02-14 14:30:00,38.61,38.65,38.58,38.63,32926.0,37.9716,38.011,37.9421,37.9913,32926.0
2025-02-14 15:00:00,38.62,38.68,38.61,38.63,65743.0,37.9815,38.0405,37.9716,37.9913,65743.0
2025-02-14 15:30:00,38.63,38.68,38.56,38.63,261971.0,37.9913,38.0405,37.9225,37.9913,261971.0
2025-02-18 09:30:00,39.03,39.03,38.61,38.8,166468.0,38.3847,38.3847,37.9716,38.1585,166468.0
2025-02-18 10:00:00,38.8,39.13,38.8,39.13,174953.0,38.1585,38.483,38.1585,38.483,174953.0
2025-02-18 10:30:00,39.13,39.23,39.08,39.14,104308.0,38.483,38.5814,38.4339,38.4929,104308.0
2025-02-18 11:00:00,39.14,39.2,39.12,39.2,35324.0,38.4929,38.5519,38.4732,38.5519,35324.0
2025-02-18 11:30:00,39.2,39.33,39.18,39.3,99114.0,38.5519,38.6797,38.5322,38.6502,99114.0
2025-02-18 12:00:00,39.3,39.37,39.27,39.37,52793.0,38.6502,38.7191,38.6207,38.7191,52793.0
2025-02-18 12:30:00,39.37,39.52,39.35,39.5,24645.0,38.7191,38.8666,38.6994,38.8469,24645.0
2025-02-18 13:00:00,39.49,39.53,39.44,39.52,53757.0,38.8371,38.8764,38.7879,38.8666,53757.0
2025-02-18 13:30:00,39.52,39.52,39.44,39.47,67369.0,38.8666,38.8666,38.7879,38.8174,67369.0
2025-02-18 14:00:00,39.47,39.5,39.43,39.46,61764.0,38.8174,38.8469,38.7781,38.8076,61764.0
2025-02-18 14:30:00,39.45,39.56,39.44,39.5,57809.0,38.7977,38.9059,38.7879,38.8469,57809.0
2025-02-18 15:00:00,39.51,39.52,39.44,39.45,56758.0,38.8567,38.8666,38.7879,38.7977,56758.0
2025-02-18 15:30:00,39.46,39.46,39.31,39.38,211612.0,38.8076,38.8076,38.6601,38.7289,211612.0
2025-02-19 09:30:00,38.98,39.25,38.93,38.93,181958.0,38.3355,38.601,38.2863,38.2863,181958.0
2025-02-19 10:00:00,38.9,39.11,38.9,39.05,144414.0,38.2568,38.4634,38.2568,38.4044,144414.0
2025-02-19 10:30:00,39.05,39.09,38.79,38.8,90674.0,38.4044,38.4437,38.1487,38.1585,90674.0
2025-02-19 11:00:00,38.8,38.92,38.79,38.86,71503.0,38.1585,38.2765,38.1487,38.2175,71503.0
2025-02-19 11:30:00,38.86,39.04,38.85,39.0,79909.0,38.2175,38.3945,38.2077,38.3552,79909.0
2025-02-19 12:00:00,39.0,39.02,38.95,38.96,49521.0,38.3552,38.3749,38.306,38.3158,49521.0
2025-02-19 12:30:00,38.97,38.97,38.88,38.89,67777.0,38.3257,38.3257,38.2372,38.247,67777.0
2025-02-19 13:00:00,38.89,38.93,38.85,38.86,36413.0,38.247,38.2863,38.2077,38.2175,36413.0
2025-02-19 13:30:00,38.86,38.86,38.61,38.61,51319.0,38.2175,38.2175,37.9716,37.9716,51319.0
2025-02-19 14:00:00,38.6,38.7,38.54,38.62,101926.0,37.9618,38.0601,37.9028,37.9815,101926.0
2025-02-19 14:30:00,38.62,38.65,38.44,38.5,66580.0,37.9815,38.011,37.8044,37.8634,66580.0
2025-02-19 15:00:00,38.49,38.64,38.45,38.58,68859.0,37.8536,38.0011,37.8143,37.9421,68859.0
2025-02-19 15:30:00,38.59,38.89,38.58,38.88,254601.0,37.952,38.247,37.9421,38.2372,254601.0
2025-02-20 09:30:00,38.48,39.0,38.04,38.49,678221.0,37.8438,38.3552,37.4111,37.8536,678221.0
2025-02-20 10:00:00,38.5,38.83,38.43,38.63,125354.0,37.8634,38.188,37.7946,37.9913,125354.0
2025-02-20 10:30:00,38.63,38.72,38.25,38.45,166868.0,37.9913,38.0798,37.6176,37.8143,166868.0
2025-02-20 11:00:00,38.45,38.56,38.02,38.02,378850.0,37.8143,37.9225,37.3914,37.3914,378850.0
2025-02-20 11:30:00,38.06,38.46,38.0,38.2,134486.0,37.4307,37.8241,37.3717,37.5684,134486.0
2025-02-20 12:00:00,38.2,38.47,38.19,38.38,44953.0,37.5684,37.8339,37.5586,37.7454,44953.0
2025-02-20 12:30:00,38.38,38.41,38.27,38.33,16091.0,37.7454,37.7749,37.6373,37.6963,16091.0
2025-02-20 13:00:00,38.3,38.58,38.24,38.55,53503.0,37.6668,37.9421,37.6077,37.9126,53503.0
2025-02-20 13:30:00,38.55,38.62,38.45,38.48,52255.0,37.9126,37.9815,37.8143,37.8438,52255.0
2025-02-20 14:00:00,38.45,38.45,38.26,38.29,39505.0,37.8143,37.8143,37.6274,37.6569,39505.0
2025-02-20 14:30:00,38.3,38.35,38.27,38.29,31217.0,37.6668,37.7159,37.6373,37.6569,31217.0
2025-02-20 15:00:00,38.29,38.39,38.26,38.33,48633.0,37.6569,37.7553,37.6274,37.6963,48633.0
2025-02-20 15:30:00,38.33,38.63,38.33,38.61,434978.0,37.6963,37.9913,37.6963,37.9716,434978.0
2025-02-21 09:30:00,38.64,38.79,38.31,38.41,109706.0,38.0011,38.1487,37.6766,37.7749,109706.0
2025-02-21 10:00:00,38.4,38.5,38.33,38.34,63664.0,37.7651,37.8634,37.6963,37.7061,63664.0
2025-02-21 10:30:00,38.34,38.38,38.17,38.17,80124.0,37.7061,37.7454,37.5389,37.5389,80124.0
2025-02-21 11:00:00,38.17,38.27,38.13,38.15,58234.0,37.5389,37.6373,37.4996,37.5192,58234.0
2025-02-21 11:30:00,38.15,38.21,38.07,38.18,100270.0,37.5192,37.5782,37.4406,37.5487,100270.0
2025-02-21 12:00:00,38.19,38.23,38.09,38.2,27046.0,37.5586,37.5979,37.4602,37.5684,27046.0
2025-02-21 12:30:00,38.2,38.21,38.11,38.13,58877.0,37.5684,37.5782,37.4799,37.4996,58877.0
2025-02-21 13:00:00,38.12,38.15,37.98,38.05,56788.0,37.4897,37.5192,37.352,37.4209,56788.0
2025-02-21 13:30:00,38.02,38.06,37.79,37.8,45995.0,37.3914,37.4307,37.1652,37.175,45995.0
2025-02-21 14:00:00,37.77,37.83,37.68,37.7,51057.0,37.1455,37.2045,37.057,37.0767,51057.0
2025-02-21 14:30:00,37.7,37.74,37.62,37.69,33640.0,37.0767,37.116,36.998,37.0668,33640.0
2025-02-21 15:00:00,37.7,37.74,37.65,37.73,49225.0,37.0767,37.116,37.0275,37.1062,49225.0
2025-02-21 15:30:00,37.73,37.83,37.7,37.74,203852.0,37.1062,37.2045,37.0767,37.116,203852.0
2025-02-24 09:30:00,37.58,37.62,37.4,37.45,166108.0,36.9587,36.998,36.7816,36.8308,166108.0
2025-02-24 10:00:00,37.44,37.6,37.43,37.45,102527.0,36.821,36.9783,36.8111,36.8308,102527.0
2025-02-24 10:30:00,37.44,37.74,37.44,37.6,50787.0,36.821,37.116,36.821,36.9783,50787.0
2025-02-24 11:00:00,37.6,37.7,37.57,37.67,45195.0,36.9783,37.0767,36.9488,37.0472,45195.0
2025-02-24 11:30:00,37.67,37.82,37.67,37.76,63577.0,37.0472,37.1947,37.0472,37.1357,63577.0
2025-02-24 12:00:00,37.75,37.88,37.73,37.85,261041.0,37.1258,37.2537,37.1062,37.2242,261041.0
2025-02-24 12:30:00,37.84,37.91,37.79,37.84,22913.0,37.2144,37.2832,37.1652,37.2144,22913.0
2025-02-24 13:00:00,37.83,37.9,37.82,37.85,13840.0,37.2045,37.2734,37.1947,37.2242,13840.0
2025-02-24 13:30:00,37.85,37.98,37.81,37.92,44364.0,37.2242,37.352,37.1849,37.293,44364.0
2025-02-24 14:00:00,37.93,38.0,37.87,37.89,16999.0,37.3029,37.3717,37.2439,37.2635,16999.0
2025-02-24 14:30:00,37.89,37.92,37.81,37.81,19948.0,37.2635,37.293,37.1849,37.1849,19948.0
2025-02-24 15:00:00,37.83,37.84,37.76,37.77,42882.0,37.2045,37.2144,37.1357,37.1455,42882.0
2025-02-24 15:30:00,37.77,37.84,37.6,37.6,173305.0,37.1455,37.2144,36.9783,36.9783,173305.0
2025-02-25 09:30:00,37.59,37.61,37.31,37.34,107086.0,36.9685,36.9882,36.6931,36.7226,107086.0
2025-02-25 10:00:00,37.32,37.32,36.96,37.01,97886.0,36.703,36.703,36.3489,36.3981,97886.0
2025-02-25 10:30:00,37.02,37.13,36.96,37.01,72163.0,36.4079,36.5161,36.3489,36.3981,72163.0
2025-02-25 11:00:00,37.01,37.04,36.93,36.98,70868.0,36.3981,36.4276,36.3194,36.3686,70868.0
2025-02-25 11:30:00,36.95,37.1,36.91,36.95,46635.0,36.3391,36.4866,36.2997,36.3391,46635.0
2025-02-25 12:00:00,36.96,36.99,36.93,36.95,23886.0,36.3489,36.3784,36.3194,36.3391,23886.0
2025-02-25 12:30:00,36.94,37.02,36.91,37.01,44690.0,36.3292,36.4079,36.2997,36.3981,44690.0
2025-02-25 13:00:00,37.02,37.13,37.01,37.05,30842.0,36.4079,36.5161,36.3981,36.4374,30842.0
2025-02-25 13:30:00,37.01,37.21,37.01,37.15,25466.0,36.3981,36.5948,36.3981,36.5358,25466.0
2025-02-25 14:00:00,37.15,37.15,37.0,37.01,33109.0,36.5358,36.5358,36.3882,36.3981,33109.0
2025-02-25 14:30:00,37.01,37.12,37.0,37.05,27167.0,36.3981,36.5063,36.3882,36.4374,27167.0
2025-02-25 15:00:00,37.05,37.24,37.05,37.23,38552.0,36.4374,36.6243,36.4374,36.6144,38552.0
2025-02-25 15:30:00,37.22,37.22,37.02,37.1,138445.0,36.6046,36.6046,36.4079,36.4866,138445.0
2025-02-26 09:30:00,37.05,37.22,36.94,37.22,74744.0,36.4374,36.6046,36.3292,36.6046,74744.0
2025-02-26 10:00:00,37.19,37.2,36.99,37.02,39611.0,36.5751,36.5849,36.3784,36.4079,39611.0
2025-02-26 10:30:00,37.01,37.1,36.98,37.07,35385.0,36.3981,36.4866,36.3686,36.4571,35385.0
2025-02-26 11:00:00,37.07,37.34,37.07,37.32,61191.0,36.4571,36.7226,36.4571,36.703,61191.0
2025-02-26 11:30:00,37.31,37.37,37.21,37.23,29849.0,36.6931,36.7521,36.5948,36.6144,29849.0
2025-02-26 12:00:00,37.23,37.35,37.21,37.34,29813.0,36.6144,36.7325,36.5948,36.7226,29813.0
2025-02-26 12:30:00,37.33,37.34,37.21,37.23,47177.0,36.7128,36.7226,36.5948,36.6144,47177.0
2025-02-26 13:00:00,37.23,37.29,37.15,37.27,65396.0,36.6144,36.6735,36.5358,36.6538,65396.0
2025-02-26 13:30:00,37.27,37.35,37.26,37.32,62071.0,36.6538,36.7325,36.644,36.703,62071.0
2025-02-26 14:00:00,37.31,37.62,37.27,37.59,265324.0,36.6931,36.998,36.6538,36.9685,265324.0
2025-02-26 14:30:00,37.59,37.71,37.58,37.58,110383.0,36.9685,37.0865,36.9587,36.9587,110383.0
2025-02-26 15:00:00,37.59,37.67,37.58,37.61,200155.0,36.9685,37.0472,36.9587,36.9882,200155.0
2025-02-26 15:30:00,37.61,37.61,37.48,37.52,345294.0,36.9882,36.9882,36.8603,36.8997,345294.0
2025-02-27 09:30:00,37.41,37.58,37.29,37.45,143479.0,36.7915,36.9587,36.6735,36.8308,143479.0
2025-02-27 10:00:00,37.44,37.79,37.39,37.73,92102.0,36.821,37.1652,36.7718,37.1062,92102.0
2025-02-27 10:30:00,37.74,37.75,37.58,37.58,66528.0,37.116,37.1258,36.9587,36.9587,66528.0
2025-02-27 11:00:00,37.59,37.74,37.59,37.68,99965.0,36.9685,37.116,36.9685,37.057,99965.0
2025-02-27 11:30:00,37.68,37.8,37.67,37.78,63335.0,37.057,37.175,37.0472,37.1554,63335.0
2025-02-27 12:00:00,37.79,37.88,37.78,37.87,30097.0,37.1652,37.2537,37.1554,37.2439,30097.0
2025-02-27 12:30:00,37.88,37.91,37.82,37.9,38583.0,37.2537,37.2832,37.1947,37.2734,38583.0
2025-02-27 13:00:00,37.9,37.95,37.88,37.92,31413.0,37.2734,37.3225,37.2537,37.293,31413.0
2025-02-27 13:30:00,37.92,37.95,37.9,37.93,24938.0,37.293,37.3225,37.2734,37.3029,24938.0
2025-02-27 14:00:00,37.92,37.93,37.83,37.84,24865.0,37.293,37.3029,37.2045,37.2144,24865.0
2025-02-27 14:30:00,37.84,37.84,37.64,37.66,43363.0,37.2144,37.2144,37.0177,37.0373,43363.0
2025-02-27 15:00:00,37.65,37.66,37.56,37.65,65472.0,37.0275,37.0373,36.939,37.0275,65472.0
2025-02-27 15:30:00,37.66,37.73,37.5,37.55,252245.0,37.0373,37.1062,36.88,36.9292,252245.0
2025-02-28 09:30:00,37.27,37.27,37.0,37.16,89280.0,36.6538,36.6538,36.3882,36.5456,89280.0
2025-02-28 10:00:00,37.17,37.35,37.14,37.34,97668.0,36.5554,36.7325,36.5259,36.7226,97668.0
2025-02-28 10:30:00,37.34,37.51,37.32,37.5,104890.0,36.7226,36.8898,36.703,36.88,104890.0
2025-02-28 11:00:00,37.51,37.58,37.46,37.49,25437.0,36.8898,36.9587,36.8406,36.8701,25437.0
2025-02-28 11:30:00,37.48,37.57,37.45,37.55,19848.0,36.8603,36.9488,36.8308,36.9292,19848.0
2025-02-28 12:00:00,37.55,37.62,37.5,37.54,22397.0,36.9292,36.998,36.88,36.9193,22397.0
2025-02-28 12:30:00,37.54,37.54,37.35,37.35,17896.0,36.9193,36.9193,36.7325,36.7325,17896.0
2025-02-28 13:00:00,37.35,37.49,37.31,37.49,27045.0,36.7325,36.8701,36.6931,36.8701,27045.0
2025-02-28 13:30:00,37.48,37.72,37.47,37.61,30450.0,36.8603,37.0963,36.8505,36.9882,30450.0
2025-02-28 14:00:00,37.6,37.65,37.5,37.56,43714.0,36.9783,37.0275,36.88,36.939,43714.0
2025-02-28 14:30:00,37.56,37.72,37.53,37.69,52544.0,36.939,37.0963,36.9095,37.0668,52544.0
2025-02-28 15:00:00,37.69,37.74,37.65,37.73,51851.0,37.0668,37.116,37.0275,37.1062,51851.0
2025-02-28 15:30:00,37.72,37.94,37.66,37.85,260802.0,37.0963,37.3127,37.0373,37.2242,260802.0
2025-03-03 09:30:00,38.25,38.37,37.97,37.97,78902.0,37.6176,37.7356,37.3422,37.3422,78902.0
2025-03-03 10:00:00,37.96,37.97,37.75,37.84,39889.0,37.3324,37.3422,37.1258,37.2144,39889.0
2025-03-03 10:30:00,37.83,37.92,37.74,37.89,33964.0,37.2045,37.293,37.116,37.2635,33964.0
2025-03-03 11:00:00,37.91,37.97,37.8,37.83,35647.0,37.2832,37.3422,37.175,37.2045,35647.0
2025-03-03 11:30:00,37.84,37.88,37.76,37.84,27635.0,37.2144,37.2537,37.1357,37.2144,27635.0
2025-03-03 12:00:00,37.84,38.01,37.81,37.98,19779.0,37.2144,37.3816,37.1849,37.352,19779.0
2025-03-03 12:30:00,37.99,38.02,37.9,37.9,27184.0,37.3619,37.3914,37.2734,37.2734,27184.0
2025-03-03 13:00:00,37.91,37.91,37.2,37.2,54635.0,37.2832,37.2832,36.5849,36.5849,54635.0
2025-03-03 13:30:00,37.19,37.31,37.09,37.29,159345.0,36.5751,36.6931,36.4768,36.6735,159345.0
2025-03-03 14:00:00,37.3,37.33,37.05,37.08,37728.0,36.6833,36.7128,36.4374,36.4669,37728.0
2025-03-03 14:30:00,37.08,37.12,36.81,36.81,51062.0,36.4669,36.5063,36.2014,36.2014,51062.0
2025-03-03 15:00:00,36.78,36.86,36.68,36.81,170482.0,36.1719,36.2506,36.0735,36.2014,170482.0
2025-03-03 15:30:00,36.81,37.09,36.77,37.08,343176.0,36.2014,36.4768,36.1621,36.4669,343176.0
2025-03-04 09:30:00,36.6,36.62,35.86,35.86,217520.0,35.9949,36.0145,35.2671,35.2671,217520.0
2025-03-04 10:00:00,35.85,35.91,35.71,35.88,134009.0,35.2573,35.3163,35.1196,35.2868,134009.0
2025-03-04 10:30:00,35.87,35.96,35.74,35.77,75228.0,35.2769,35.3654,35.1491,35.1786,75228.0
2025-03-04 11:00:00,35.77,35.84,35.65,35.7,71642.0,35.1786,35.2474,35.0606,35.1097,71642.0
2025-03-04 11:30:00,35.73,35.96,35.63,35.94,74501.0,35.1392,35.3654,35.0409,35.3458,74501.0
2025-03-04 12:00:00,35.95,36.17,35.92,36.14,125908.0,35.3556,35.572,35.3261,35.5425,125908.0
2025-03-04 12:30:00,36.13,36.13,35.96,36.01,90912.0,35.5326,35.5326,35.3654,35.4146,90912.0
2025-03-04 13:00:00,36.01,36.25,36.0,36.12,56124.0,35.4146,35.6506,35.4048,35.5228,56124.0
2025-03-04 13:30:00,36.12,36.31,36.07,36.28,81304.0,35.5228,35.7097,35.4736,35.6802,81304.0
2025-03-04 14:00:00,36.28,36.45,36.27,36.36,70571.0,35.6802,35.8473,35.6703,35.7588,70571.0
2025-03-04 14:30:00,36.37,36.46,36.35,36.44,57078.0,35.7687,35.8572,35.749,35.8375,57078.0
2025-03-04 15:00:00,36.44,36.62,36.41,36.54,61520.0,35.8375,36.0145,35.808,35.9359,61520.0
2025-03-04 15:30:00,36.54,36.54,35.95,35.97,342953.0,35.9359,35.9359,35.3556,35.3753,342953.0
2025-03-05 09:30:00,36.48,36.6,36.26,36.28,154769.0,35.8768,35.9949,35.6605,35.6802,154769.0
2025-03-05 10:00:00,36.3,36.54,36.3,36.44,85468.0,35.6998,35.9359,35.6998,35.8375,85468.0
2025-03-05 10:30:00,36.44,36.52,36.33,36.46,69935.0,35.8375,35.9162,35.7293,35.8572,69935.0
2025-03-05 11:00:00,36.45,36.46,36.23,36.25,39903.0,35.8473,35.8572,35.631,35.6506,39903.0
2025-03-05 11:30:00,36.26,36.4,36.18,36.33,66272.0,35.6605,35.7982,35.5818,35.7293,66272.0
2025-03-05 12:00:00,36.34,36.55,36.27,36.54,49193.0,35.7392,35.9457,35.6703,35.9359,49193.0
2025-03-05 12:30:00,36.56,36.75,36.54,36.7,61530.0,35.9555,36.1424,35.9359,36.0932,61530.0
2025-03-05 13:00:00,36.72,36.82,36.58,36.8,82567.0,36.1129,36.2112,35.9752,36.1916,82567.0
2025-03-05 13:30:00,36.8,37.0,36.74,36.98,178926.0,36.1916,36.3882,36.1325,36.3686,178926.0
2025-03-05 14:00:00,36.98,37.26,36.95,37.19,157427.0,36.3686,36.644,36.3391,36.5751,157427.0
2025-03-05 14:30:00,37.2,37.36,37.14,37.32,246334.0,36.5849,36.7423,36.5259,36.703,246334.0
2025-03-05 15:00:00,37.32,37.46,37.31,37.45,253413.0,36.703,36.8406,36.6931,36.8308,253413.0
2025-03-05 15:30:00,37.45,37.53,37.38,37.43,389355.0,36.8308,36.9095,36.762,36.8111,389355.0
2025-03-06 09:30:00,37.22,37.52,37.2,37.32,154653.0,36.6046,36.8997,36.5849,36.703,154653.0
2025-03-06 10:00:00,37.32,37.57,37.24,37.41,115839.0,36.703,36.9488,36.6243,36.7915,115839.0
2025-03-06 10:30:00,37.4,37.47,37.33,37.45,65993.0,36.7816,36.8505,36.7128,36.8308,65993.0
2025-03-06 11:00:00,37.46,37.61,37.42,37.52,152135.0,36.8406,36.9882,36.8013,36.8997,152135.0
2025-03-06 11:30:00,37.51,37.6,37.42,37.42,94412.0,36.8898,36.9783,36.8013,36.8013,94412.0
2025-03-06 12:00:00,37.41,37.47,37.31,37.43,49560.0,36.7915,36.8505,36.6931,36.8111,49560.0
2025-03-06 12:30:00,37.43,37.46,37.18,37.32,73007.0,36.8111,36.8406,36.5653,36.703,73007.0
2025-03-06 13:00:00,37.34,37.37,37.29,37.32,48218.0,36.7226,36.7521,36.6735,36.703,48218.0
2025-03-06 13:30:00,37.32,37.38,37.23,37.32,40709.0,36.703,36.762,36.6144,36.703,40709.0
2025-03-06 14:00:00,37.32,37.42,37.32,37.4,44714.0,36.703,36.8013,36.703,36.7816,44714.0
2025-03-06 14:30:00,37.4,37.74,37.38,37.44,69124.0,36.7816,37.116,36.762,36.821,69124.0
2025-03-06 15:00:00,37.44,37.57,37.27,37.34,110954.0,36.821,36.9488,36.6538,36.7226,110954.0
2025-03-06 15:30:00,37.34,37.45,37.27,37.35,323903.0,36.7226,36.8308,36.6538,36.7325,323903.0
2025-03-07 09:30:00,37.38,37.65,37.3,37.64,183581.0,36.762,37.0275,36.6833,37.0177,183581.0
2025-03-07 10:00:00,37.65,38.0,37.57,37.84,104656.0,37.0275,37.3717,36.9488,37.2144,104656.0
2025-03-07 10:30:00,37.86,37.89,37.6,37.73,91191.0,37.234,37.2635,36.9783,37.1062,91191.0
2025-03-07 11:00:00,37.73,37.73,37.5,37.54,190345.0,37.1062,37.1062,36.88,36.9193,190345.0
2025-03-07 11:30:00,37.53,37.54,37.22,37.32,71775.0,36.9095,36.9193,36.6046,36.703,71775.0
2025-03-07 12:00:00,37.33,37.44,37.2,37.35,49302.0,36.7128,36.821,36.5849,36.7325,49302.0
2025-03-07 12:30:00,37.35,37.6,37.31,37.47,40685.0,36.7325,36.9783,36.6931,36.8505,40685.0
2025-03-07 13:00:00,37.44,37.69,37.33,37.33,75507.0,36.821,37.0668,36.7128,36.7128,75507.0
2025-03-07 13:30:00,37.35,37.46,37.32,37.43,84916.0,36.7325,36.8406,36.703,36.8111,84916.0
2025-03-07 14:00:00,37.43,37.47,37.2,37.27,137434.0,36.8111,36.8505,36.5849,36.6538,137434.0
2025-03-07 14:30:00,37.28,37.34,37.16,37.17,103704.0,36.6636,36.7226,36.5456,36.5554,103704.0
2025-03-07 15:00:00,37.17,37.32,37.15,37.27,114646.0,36.5554,36.703,36.5358,36.6538,114646.0
2025-03-07 15:30:00,37.26,37.33,37.15,37.23,315454.0,36.644,36.7128,36.5358,36.6144,315454.0
2025-03-10 09:30:00,37.24,37.28,36.72,36.76,164472.0,36.6243,36.6636,36.1129,36.1522,164472.0
2025-03-10 10:00:00,36.75,36.83,36.35,36.38,356130.0,36.1424,36.2211,35.749,35.7785,356130.0
2025-03-10 10:30:00,36.37,36.45,36.14,36.18,249696.0,35.7687,35.8473,35.5425,35.5818,249696.0
2025-03-10 11:00:00,36.18,36.46,36.17,36.4,162802.0,35.5818,35.8572,35.572,35.7982,162802.0
2025-03-10 11:30:00,36.4,36.51,36.29,36.33,150206.0,35.7982,35.9064,35.69,35.7293,150206.0
2025-03-10 12:00:00,36.33,36.41,36.28,36.38,249398.0,35.7293,35.808,35.6802,35.7785,249398.0
2025-03-10 12:30:00,36.38,36.39,36.1,36.15,133756.0,35.7785,35.7883,35.5031,35.5523,133756.0
2025-03-10 13:00:00,36.14,36.17,36.01,36.02,115805.0,35.5425,35.572,35.4146,35.4245,115805.0
2025-03-10 13:30:00,36.02,36.03,35.73,35.81,316511.0,35.4245,35.4343,35.1392,35.2179,316511.0
2025-03-10 14:00:00,35.81,35.81,35.58,35.65,163016.0,35.2179,35.2179,34.9917,35.0606,163016.0
2025-03-10 14:30:00,35.65,35.72,35.47,35.48,112840.0,35.0606,35.1294,34.8835,34.8934,112840.0
2025-03-10 15:00:00,35.47,35.73,35.39,35.58,155487.0,34.8835,35.1392,34.8049,34.9917,155487.0
2025-03-10 15:30:00,35.59,35.78,35.58,35.72,596656.0,35.0016,35.1884,34.9917,35.1294,596656.0
2025-03-11 09:30:00,35.92,36.17,35.84,35.99,179593.0,35.3261,35.572,35.2474,35.3949,179593.0
2025-03-11 10:00:00,35.98,36.17,35.92,35.97,71260.0,35.3851,35.572,35.3261,35.3753,71260.0
2025-03-11 10:30:00,35.99,36.24,35.89,36.12,72051.0,35.3949,35.6408,35.2966,35.5228,72051.0
2025-03-11 11:00:00,36.1,36.38,36.07,36.32,96574.0,35.5031,35.7785,35.4736,35.7195,96574.0
2025-03-11 11:30:00,36.31,36.47,36.28,36.28,50369.0,35.7097,35.867,35.6802,35.6802,50369.0
2025-03-11 12:00:00,36.27,36.44,36.22,36.43,80558.0,35.6703,35.8375,35.6211,35.8277,80558.0
2025-03-11 12:30:00,36.46,36.6,36.43,36.45,47671.0,35.8572,35.9949,35.8277,35.8473,47671.0
2025-03-11 13:00:00,36.44,36.45,36.27,36.28,33718.0,35.8375,35.8473,35.6703,35.6802,33718.0
2025-03-11 13:30:00,36.27,36.42,36.26,36.27,40434.0,35.6703,35.8178,35.6605,35.6703,40434.0
2025-03-11 14:00:00,36.27,36.62,36.27,36.55,42100.0,35.6703,36.0145,35.6703,35.9457,42100.0
2025-03-11 14:30:00,36.55,36.83,36.51,36.77,71221.0,35.9457,36.2211,35.9064,36.1621,71221.0
2025-03-11 15:00:00,36.77,36.81,36.62,36.63,58985.0,36.1621,36.2014,36.0145,36.0244,58985.0
2025-03-11 15:30:00,36.63,36.89,36.61,36.7,413353.0,36.0244,36.2801,36.0047,36.0932,413353.0
2025-03-12 09:30:00,36.81,36.9,36.64,36.79,40565.0,36.2014,36.2899,36.0342,36.1817,40565.0
2025-03-12 10:00:00,36.78,36.92,36.75,36.84,80170.0,36.1719,36.3096,36.1424,36.2309,80170.0
2025-03-12 10:30:00,36.83,37.02,36.83,36.97,30721.0,36.2211,36.4079,36.2211,36.3587,30721.0
2025-03-12 11:00:00,36.98,37.08,36.88,37.06,28663.0,36.3686,36.4669,36.2702,36.4473,28663.0
2025-03-12 11:30:00,37.08,37.29,37.08,37.25,77992.0,36.4669,36.6735,36.4669,36.6341,77992.0
2025-03-12 12:00:00,37.25,37.38,37.22,37.33,65073.0,36.6341,36.762,36.6046,36.7128,65073.0
2025-03-12 12:30:00,37.34,37.36,37.16,37.21,39661.0,36.7226,36.7423,36.5456,36.5948,39661.0
2025-03-12 13:00:00,37.21,37.34,37.16,37.34,13553.0,36.5948,36.7226,36.5456,36.7226,13553.0
2025-03-12 13:30:00,37.37,37.44,37.28,37.28,44294.0,36.7521,36.821,36.6636,36.6636,44294.0
2025-03-12 14:00:00,37.28,37.4,37.28,37.37,36123.0,36.6636,36.7816,36.6636,36.7521,36123.0
2025-03-12 14:30:00,37.38,37.43,37.34,37.35,34581.0,36.762,36.8111,36.7226,36.7325,34581.0
2025-03-12 15:00:00,37.34,37.37,37.21,37.23,28476.0,36.7226,36.7521,36.5948,36.6144,28476.0
2025-03-12 15:30:00,37.23,37.32,37.1,37.13,142059.0,36.6144,36.703,36.4866,36.5161,142059.0
2025-03-13 09:30:00,36.86,37.27,36.79,37.11,75423.0,36.2506,36.6538,36.1817,36.4964,75423.0
2025-03-13 10:00:00,37.1,37.21,37.03,37.13,38794.0,36.4866,36.5948,36.4178,36.5161,38794.0
2025-03-13 10:30:00,37.13,37.19,37.08,37.19,61769.0,36.5161,36.5751,36.4669,36.5751,61769.0
2025-03-13 11:00:00,37.19,37.22,36.93,37.05,23934.0,36.5751,36.6046,36.3194,36.4374,23934.0
2025-03-13 11:30:00,37.06,37.16,37.03,37.04,40888.0,36.4473,36.5456,36.4178,36.4276,40888.0
2025-03-13 12:00:00,37.04,37.14,37.03,37.05,24906.0,36.4276,36.5259,36.4178,36.4374,24906.0
2025-03-13 12:30:00,37.08,37.21,36.91,37.03,24286.0,36.4669,36.5948,36.2997,36.4178,24286.0
2025-03-13 13:00:00,37.05,37.06,36.87,36.91,10716.0,36.4374,36.4473,36.2604,36.2997,10716.0
2025-03-13 13:30:00,36.92,36.93,36.85,36.88,22900.0,36.3096,36.3194,36.2407,36.2702,22900.0
2025-03-13 14:00:00,36.86,37.08,36.86,37.08,23526.0,36.2506,36.4669,36.2506,36.4669,23526.0
2025-03-13 14:30:00,37.07,37.1,37.02,37.06,18677.0,36.4571,36.4866,36.4079,36.4473,18677.0
2025-03-13 15:00:00,37.07,37.1,36.87,36.89,25219.0,36.4571,36.4866,36.2604,36.2801,25219.0
2025-03-13 15:30:00,36.88,37.01,36.87,36.98,225079.0,36.2702,36.3981,36.2604,36.3686,225079.0
2025-03-14 09:30:00,37.92,38.04,37.8,38.01,72762.0,37.293,37.4111,37.175,37.3816,72762.0
2025-03-14 10:00:00,37.98,38.12,37.82,38.11,61284.0,37.352,37.4897,37.1947,37.4799,61284.0
2025-03-14 10:30:00,38.11,38.17,38.04,38.08,48029.0,37.4799,37.5389,37.4111,37.4504,48029.0
2025-03-14 11:00:00,38.08,38.18,38.03,38.14,32833.0,37.4504,37.5487,37.4012,37.5094,32833.0
2025-03-14 11:30:00,38.14,38.24,38.13,38.19,41751.0,37.5094,37.6077,37.4996,37.5586,41751.0
2025-03-14 12:00:00,38.19,38.25,38.13,38.17,31516.0,37.5586,37.6176,37.4996,37.5389,31516.0
2025-03-14 12:30:00,38.18,38.39,38.17,38.38,59950.0,37.5487,37.7553,37.5389,37.7454,59950.0
2025-03-14 13:00:00,38.37,38.52,38.37,38.45,90672.0,37.7356,37.8831,37.7356,37.8143,90672.0
2025-03-14 13:30:00,38.46,38.48,38.4,38.4,20236.0,37.8241,37.8438,37.7651,37.7651,20236.0
2025-03-14 14:00:00,38.4,38.5,38.4,38.43,30627.0,37.7651,37.8634,37.7651,37.7946,30627.0
2025-03-14 14:30:00,38.44,38.52,38.44,38.47,24720.0,37.8044,37.8831,37.8044,37.8339,24720.0
2025-03-14 15:00:00,38.46,38.56,38.42,38.45,49690.0,37.8241,37.9225,37.7848,37.8143,49690.0
2025-03-14 15:30:00,38.45,38.56,38.4,38.48,221432.0,37.8143,37.9225,37.7651,37.8438,221432.0
2025-03-17 09:30:00,38.52,38.94,38.52,38.86,174208.0,37.8831,38.2962,37.8831,38.2175,174208.0
2025-03-17 10:00:00,38.83,38.89,38.68,38.71,58460.0,38.188,38.247,38.0405,38.07,58460.0
2025-03-17 10:30:00,38.68,38.74,38.63,38.66,55890.0,38.0405,38.0995,37.9913,38.0208,55890.0
2025-03-17 11:00:00,38.66,38.83,38.64,38.75,47791.0,38.0208,38.188,38.0011,38.1093,47791.0
2025-03-17 11:30:00,38.75,38.82,38.75,38.79,20693.0,38.1093,38.1782,38.1093,38.1487,20693.0
2025-03-17 12:00:00,38.77,38.89,38.76,38.89,39013.0,38.129,38.247,38.1191,38.247,39013.0
2025-03-17 12:30:00,38.89,38.93,38.84,38.86,35359.0,38.247,38.2863,38.1978,38.2175,35359.0
2025-03-17 13:00:00,38.86,38.93,38.83,38.87,18421.0,38.2175,38.2863,38.188,38.2273,18421.0
2025-03-17 13:30:00,38.87,38.89,38.81,38.82,24078.0,38.2273,38.247,38.1683,38.1782,24078.0
2025-03-17 14:00:00,38.82,38.9,38.82,38.86,26243.0,38.1782,38.2568,38.1782,38.2175,26243.0
2025-03-17 14:30:00,38.86,38.89,38.83,38.84,24954.0,38.2175,38.247,38.188,38.1978,24954.0
2025-03-17 15:00:00,38.84,38.86,38.79,38.8,81541.0,38.1978,38.2175,38.1487,38.1585,81541.0
2025-03-17 15:30:00,38.8,38.85,38.76,38.78,165921.0,38.1585,38.2077,38.1191,38.1388,165921.0
2025-03-18 09:30:00,39.12,39.15,38.9,38.92,103113.0,38.4732,38.5027,38.2568,38.2765,103113.0
2025-03-18 10:00:00,38.9,38.94,38.74,38.8,41069.0,38.2568,38.2962,38.0995,38.1585,41069.0
2025-03-18 10:30:00,38.79,38.93,38.79,38.87,39268.0,38.1487,38.2863,38.1487,38.2273,39268.0
2025-03-18 11:00:00,38.89,38.98,38.8,38.94,25653.0,38.247,38.3355,38.1585,38.2962,25653.0
2025-03-18 11:30:00,38.92,39.01,38.89,38.91,64011.0,38.2765,38.365,38.247,38.2667,64011.0
2025-03-18 12:00:00,38.93,38.97,38.9,38.96,29711.0,38.2863,38.3257,38.2568,38.3158,29711.0
2025-03-18 12:30:00,38.96,38.98,38.74,38.77,32142.0,38.3158,38.3355,38.0995,38.129,32142.0
2025-03-18 13:00:00,38.77,38.89,38.68,38.81,91305.0,38.129,38.247,38.0405,38.1683,91305.0
2025-03-18 13:30:00,38.8,38.99,38.8,38.97,16468.0,38.1585,38.3453,38.1585,38.3257,16468.0
2025-03-18 14:00:00,38.95,39.12,38.93,39.09,69722.0,38.306,38.4732,38.2863,38.4437,69722.0
2025-03-18 14:30:00,39.1,39.19,39.1,39.17,71691.0,38.4535,38.542,38.4535,38.5224,71691.0
2025-03-18 15:00:00,39.17,39.22,39.09,39.1,115269.0,38.5224,38.5715,38.4437,38.4535,115269.0
2025-03-18 15:30:00,39.11,39.23,39.04,39.2,248593.0,38.4634,38.5814,38.3945,38.5519,248593.0
2025-03-19 09:30:00,39.15,39.48,39.12,39.47,98773.0,38.5027,38.8272,38.4732,38.8174,98773.0
2025-03-19 10:00:00,39.46,39.5,39.4,39.45,61582.0,38.8076,38.8469,38.7486,38.7977,61582.0
2025-03-19 10:30:00,39.46,39.8,39.46,39.79,235969.0,38.8076,39.142,38.8076,39.1321,235969.0
2025-03-19 11:00:00,39.8,39.93,39.76,39.86,71978.0,39.142,39.2698,39.1026,39.201,71978.0
2025-03-19 11:30:00,39.86,39.87,39.79,39.81,42191.0,39.201,39.2108,39.1321,39.1518,42191.0
2025-03-19 12:00:00,39.82,39.86,39.79,39.81,28102.0,39.1616,39.201,39.1321,39.1518,28102.0
2025-03-19 12:30:00,39.83,39.98,39.78,39.94,53563.0,39.1715,39.319,39.1223,39.2796,53563.0
2025-03-19 13:00:00,39.96,39.98,39.84,39.85,30778.0,39.2993,39.319,39.1813,39.1911,30778.0
2025-03-19 13:30:00,39.85,39.86,39.72,39.72,57995.0,39.1911,39.201,39.0633,39.0633,57995.0
2025-03-19 14:00:00,39.71,39.94,39.67,39.88,39892.0,39.0534,39.2796,39.0141,39.2206,39892.0
2025-03-19 14:30:00,39.89,40.2,39.87,40.19,74802.0,39.2305,39.5353,39.2108,39.5255,74802.0
2025-03-19 15:00:00,40.21,40.26,40.1,40.13,75547.0,39.5452,39.5943,39.437,39.4665,75547.0
2025-03-19 15:30:00,40.13,40.3,40.08,40.1,236581.0,39.4665,39.6337,39.4173,39.437,236581.0
2025-03-20 09:30:00,39.41,39.7,39.35,39.64,77355.0,38.7584,39.0436,38.6994,38.9846,77355.0
2025-03-20 10:00:00,39.66,39.93,39.66,39.77,41876.0,39.0043,39.2698,39.0043,39.1125,41876.0
2025-03-20 10:30:00,39.77,39.78,39.66,39.76,52390.0,39.1125,39.1223,39.0043,39.1026,52390.0
2025-03-20 11:00:00,39.75,39.75,39.66,39.7,51273.0,39.0928,39.0928,39.0043,39.0436,51273.0
2025-03-20 11:30:00,39.7,39.7,39.59,39.6,24180.0,39.0436,39.0436,38.9354,38.9453,24180.0
2025-03-20 12:00:00,39.59,39.68,39.59,39.6,30803.0,38.9354,39.0239,38.9354,38.9453,30803.0
2025-03-20 12:30:00,39.6,39.66,39.57,39.62,24552.0,38.9453,39.0043,38.9158,38.9649,24552.0
2025-03-20 13:00:00,39.62,39.74,39.62,39.63,25142.0,38.9649,39.0829,38.9649,38.9748,25142.0
2025-03-20 13:30:00,39.65,39.77,39.64,39.74,20999.0,38.9944,39.1125,38.9846,39.0829,20999.0
2025-03-20 14:00:00,39.75,39.81,39.71,39.71,23259.0,39.0928,39.1518,39.0534,39.0534,23259.0
2025-03-20 14:30:00,39.71,39.83,39.71,39.74,17942.0,39.0534,39.1715,39.0534,39.0829,17942.0
2025-03-20 15:00:00,39.75,39.89,39.74,39.82,75640.0,39.0928,39.2305,39.0829,39.1616,75640.0
2025-03-20 15:30:00,39.82,40.01,39.81,39.89,240919.0,39.1616,39.3485,39.1518,39.2305,240919.0
2025-03-21 09:30:00,39.42,39.52,39.33,39.45,63688.0,38.7682,38.8666,38.6797,38.7977,63688.0
2025-03-21 10:00:00,39.45,39.52,39.39,39.48,50706.0,38.7977,38.8666,38.7387,38.8272,50706.0
2025-03-21 10:30:00,39.48,39.5,39.27,39.36,34888.0,38.8272,38.8469,38.6207,38.7092,34888.0
2025-03-21 11:00:00,39.35,39.43,39.29,39.32,71070.0,38.6994,38.7781,38.6404,38.6699,71070.0
2025-03-21 11:30:00,39.33,39.38,39.16,39.2,39467.0,38.6797,38.7289,38.5125,38.5519,39467.0
2025-03-21 12:00:00,39.21,39.47,39.2,39.47,23526.0,38.5617,38.8174,38.5519,38.8174,23526.0
2025-03-21 12:30:00,39.46,39.49,39.32,39.34,131622.0,38.8076,38.8371,38.6699,38.6896,131622.0
2025-03-21 13:00:00,39.34,39.35,39.24,39.26,31162.0,38.6896,38.6994,38.5912,38.6109,31162.0
2025-03-21 13:30:00,39.25,39.41,39.24,39.37,21493.0,38.601,38.7584,38.5912,38.7191,21493.0
2025-03-21 14:00:00,39.38,39.42,39.34,39.34,28690.0,38.7289,38.7682,38.6896,38.6896,28690.0
2025-03-21 14:30:00,39.36,39.4,39.34,39.4,68060.0,38.7092,38.7486,38.6896,38.7486,68060.0
2025-03-21 15:00:00,39.4,39.43,39.33,39.35,41718.0,38.7486,38.7781,38.6797,38.6994,41718.0
2025-03-21 15:30:00,39.35,39.44,39.24,39.36,152495.0,38.6994,38.7879,38.5912,38.7092,152495.0
2025-03-24 09:30:00,39.44,39.84,39.4,39.76,104583.0,38.7879,39.1813,38.7486,39.1026,104583.0
2025-03-24 10:00:00,39.72,39.83,39.69,39.71,34736.0,39.0633,39.1715,39.0338,39.0534,34736.0
2025-03-24 10:30:00,39.72,39.85,39.71,39.75,29924.0,39.0633,39.1911,39.0534,39.0928,29924.0
2025-03-24 11:00:00,39.76,39.76,39.63,39.65,31643.0,39.1026,39.1026,38.9748,38.9944,31643.0
2025-03-24 11:30:00,39.66,39.73,39.66,39.71,24311.0,39.0043,39.0731,39.0043,39.0534,24311.0
2025-03-24 12:00:00,39.7,39.72,39.64,39.64,41746.0,39.0436,39.0633,38.9846,38.9846,41746.0
2025-03-24 12:30:00,39.65,39.65,39.54,39.57,25176.0,38.9944,38.9944,38.8863,38.9158,25176.0
2025-03-24 13:00:00,39.57,39.61,39.52,39.57,30632.0,38.9158,38.9551,38.8666,38.9158,30632.0
2025-03-24 13:30:00,39.57,39.61,39.55,39.55,16132.0,38.9158,38.9551,38.8961,38.8961,16132.0
2025-03-24 14:00:00,39.55,39.56,39.42,39.44,62525.0,38.8961,38.9059,38.7682,38.7879,62525.0
2025-03-24 14:30:00,39.44,39.62,39.44,39.54,33364.0,38.7879,38.9649,38.7879,38.8863,33364.0
2025-03-24 15:00:00,39.53,39.7,39.52,39.62,49280.0,38.8764,39.0436,38.8666,38.9649,49280.0
2025-03-24 15:30:00,39.62,39.73,39.6,39.63,109560.0,38.9649,39.0731,38.9453,38.9748,109560.0
2025-03-25 09:30:00,39.94,40.12,39.89,40.0,57261.0,39.2796,39.4567,39.2305,39.3386,57261.0
2025-03-25 10:00:00,39.99,40.12,39.93,40.11,26779.0,39.3288,39.4567,39.2698,39.4468,26779.0
2025-03-25 10:30:00,40.1,40.23,40.1,40.16,29399.0,39.437,39.5648,39.437,39.496,29399.0
2025-03-25 11:00:00,40.15,40.21,40.1,40.21,23984.0,39.4862,39.5452,39.437,39.5452,23984.0
2025-03-25 11:30:00,40.21,40.23,40.14,40.2,27394.0,39.5452,39.5648,39.4763,39.5353,27394.0
2025-03-25 12:00:00,40.2,40.32,40.17,40.31,45438.0,39.5353,39.6534,39.5058,39.6435,45438.0
2025-03-25 12:30:00,40.3,40.31,40.21,40.22,27118.0,39.6337,39.6435,39.5452,39.555,27118.0
2025-03-25 13:00:00,40.22,40.35,40.22,40.24,16560.0,39.555,39.6829,39.555,39.5747,16560.0
2025-03-25 13:30:00,40.27,40.32,40.25,40.25,17809.0,39.6042,39.6534,39.5845,39.5845,17809.0
2025-03-25 14:00:00,40.25,40.32,40.24,40.27,17655.0,39.5845,39.6534,39.5747,39.6042,17655.0
2025-03-25 14:30:00,40.27,40.35,40.22,40.31,26577.0,39.6042,39.6829,39.555,39.6435,26577.0
2025-03-25 15:00:00,40.32,40.37,40.27,40.27,24860.0,39.6534,39.7025,39.6042,39.6042,24860.0
2025-03-25 15:30:00,40.27,40.37,40.21,40.26,86202.0,39.6042,39.7025,39.5452,39.5943,86202.0
2025-03-26 09:30:00,40.37,40.65,40.33,40.54,94593.0,39.7025,39.9779,39.6632,39.8697,94593.0
2025-03-26 10:00:00,40.52,40.61,40.43,40.48,28267.0,39.8501,39.9386,39.7615,39.8107,28267.0
2025-03-26 10:30:00,40.49,40.8,40.49,40.79,55145.0,39.8205,40.1254,39.8205,40.1156,55145.0
2025-03-26 11:00:00,40.8,40.87,40.72,40.82,32120.0,40.1254,40.1943,40.0467,40.1451,32120.0
2025-03-26 11:30:00,40.83,40.83,40.6,40.67,49282.0,40.1549,40.1549,39.9287,39.9976,49282.0
2025-03-26 12:00:00,40.62,40.64,40.46,40.63,37114.0,39.9484,39.9681,39.791,39.9582,37114.0
2025-03-26 12:30:00,40.65,40.74,40.51,40.61,79794.0,39.9779,40.0664,39.8402,39.9386,79794.0
2025-03-26 13:00:00,40.61,40.67,40.48,40.5,25818.0,39.9386,39.9976,39.8107,39.8304,25818.0
2025-03-26 13:30:00,40.49,40.49,40.32,40.34,16108.0,39.8205,39.8205,39.6534,39.673,16108.0
2025-03-26 14:00:00,40.32,40.41,40.32,40.34,18521.0,39.6534,39.7419,39.6534,39.673,18521.0
2025-03-26 14:30:00,40.34,40.34,40.15,40.17,35927.0,39.673,39.673,39.4862,39.5058,35927.0
2025-03-26 15:00:00,40.17,40.26,40.16,40.19,28588.0,39.5058,39.5943,39.496,39.5255,28588.0
2025-03-26 15:30:00,40.2,40.32,40.18,40.23,119712.0,39.5353,39.6534,39.5157,39.5648,119712.0
2025-03-27 09:30:00,39.86,39.91,39.47,39.71,92653.0,39.201,39.2501,38.8174,39.0534,92653.0
2025-03-27 10:00:00,39.67,39.86,39.67,39.84,79713.0,39.0141,39.201,39.0141,39.1813,79713.0
2025-03-27 10:30:00,39.84,39.93,39.74,39.77,34894.0,39.1813,39.2698,39.0829,39.1125,34894.0
2025-03-27 11:00:00,39.77,39.81,39.69,39.73,28144.0,39.1125,39.1518,39.0338,39.0731,28144.0
2025-03-27 11:30:00,39.72,39.75,39.42,39.5,54581.0,39.0633,39.0928,38.7682,38.8469,54581.0
2025-03-27 12:00:00,39.5,39.68,39.44,39.66,45863.0,38.8469,39.0239,38.7879,39.0043,45863.0
2025-03-27 12:30:00,39.66,39.7,39.55,39.57,56656.0,39.0043,39.0436,38.8961,38.9158,56656.0
2025-03-27 13:00:00,39.58,39.62,39.47,39.57,15207.0,38.9256,38.9649,38.8174,38.9158,15207.0
2025-03-27 13:30:00,39.57,39.6,39.44,39.48,23915.0,38.9158,38.9453,38.7879,38.8272,23915.0
2025-03-27 14:00:00,39.5,39.65,39.49,39.57,23579.0,38.8469,38.9944,38.8371,38.9158,23579.0
2025-03-27 14:30:00,39.57,39.67,39.54,39.59,27144.0,38.9158,39.0141,38.8863,38.9354,27144.0
2025-03-27 15:00:00,39.59,39.77,39.58,39.73,39642.0,38.9354,39.1125,38.9256,39.0731,39642.0
2025-03-27 15:30:00,39.72,39.78,39.63,39.67,111506.0,39.0633,39.1223,38.9748,39.0141,111506.0
2025-03-28 09:30:00,39.76,39.81,39.47,39.47,52876.0,39.1026,39.1518,38.8174,38.8174,52876.0
2025-03-28 10:00:00,39.46,39.59,39.41,39.44,60286.0,38.8076,38.9354,38.7584,38.7879,60286.0
2025-03-28 10:30:00,39.43,39.49,39.34,39.4,51397.0,38.7781,38.8371,38.6896,38.7486,51397.0
2025-03-28 11:00:00,39.38,39.5,39.32,39.5,66361.0,38.7289,38.8469,38.6699,38.8469,66361.0
2025-03-28 11:30:00,39.49,39.6,39.23,39.23,94062.0,38.8371,38.9453,38.5814,38.5814,94062.0
2025-03-28 12:00:00,39.24,39.34,39.21,39.23,58116.0,38.5912,38.6896,38.5617,38.5814,58116.0
2025-03-28 12:30:00,39.25,39.26,39.1,39.11,21278.0,38.601,38.6109,38.4535,38.4634,21278.0
2025-03-28 13:00:00,39.1,39.15,39.06,39.06,14834.0,38.4535,38.5027,38.4142,38.4142,14834.0
2025-03-28 13:30:00,39.06,39.13,39.03,39.12,21349.0,38.4142,38.483,38.3847,38.4732,21349.0
2025-03-28 14:00:00,39.13,39.18,39.04,39.04,81258.0,38.483,38.5322,38.3945,38.3945,81258.0
2025-03-28 14:30:00,39.04,39.13,39.03,39.08,59030.0,38.3945,38.483,38.3847,38.4339,59030.0
2025-03-28 15:00:00,39.08,39.15,39.05,39.06,49404.0,38.4339,38.5027,38.4044,38.4142,49404.0
2025-03-28 15:30:00,39.05,39.1,38.96,39.1,176725.0,38.4044,38.4535,38.3158,38.4535,176725.0
2025-03-31 09:30:00,38.68,38.77,38.41,38.75,75323.0,38.0405,38.129,37.7749,38.1093,75323.0
2025-03-31 10:00:00,38.77,38.9,38.77,38.79,26657.0,38.129,38.2568,38.129,38.1487,26657.0
2025-03-31 10:30:00,38.79,38.99,38.79,38.93,39308.0,38.1487,38.3453,38.1487,38.2863,39308.0
2025-03-31 11:00:00,38.94,39.02,38.93,38.94,26014.0,38.2962,38.3749,38.2863,38.2962,26014.0
2025-03-31 11:30:00,38.95,39.04,38.89,38.91,27979.0,38.306,38.3945,38.247,38.2667,27979.0
2025-03-31 12:00:00,38.91,39.11,38.91,39.11,26753.0,38.2667,38.4634,38.2667,38.4634,26753.0
2025-03-31 12:30:00,39.09,39.18,39.02,39.05,26736.0,38.4437,38.5322,38.3749,38.4044,26736.0
2025-03-31 13:00:00,39.03,39.05,38.83,38.87,46749.0,38.3847,38.4044,38.188,38.2273,46749.0
2025-03-31 13:30:00,38.88,38.95,38.85,38.88,45728.0,38.2372,38.306,38.2077,38.2372,45728.0
2025-03-31 14:00:00,38.87,39.05,38.85,39.02,44349.0,38.2273,38.4044,38.2077,38.3749,44349.0
2025-03-31 14:30:00,39.02,39.09,39.0,39.02,57362.0,38.3749,38.4437,38.3552,38.3749,57362.0
2025-03-31 15:00:00,39.02,39.15,38.99,39.02,64902.0,38.3749,38.5027,38.3453,38.3749,64902.0
2025-03-31 15:30:00,39.01,39.18,39.0,39.11,249857.0,38.365,38.5322,38.3552,38.4634,249857.0
2025-04-01 09:30:00,39.21,39.24,38.95,38.95,69879.0,38.5617,38.5912,38.306,38.306,69879.0
2025-04-01 10:00:00,38.95,39.0,38.81,38.89,45613.0,38.306,38.3552,38.1683,38.247,45613.0
2025-04-01 10:30:00,38.88,39.16,38.88,39.16,34260.0,38.2372,38.5125,38.2372,38.5125,34260.0
2025-04-01 11:00:00,39.15,39.39,39.13,39.33,45209.0,38.5027,38.7387,38.483,38.6797,45209.0
2025-04-01 11:30:00,39.33,39.4,39.32,39.37,20541.0,38.6797,38.7486,38.6699,38.7191,20541.0
2025-04-01 12:00:00,39.36,39.48,39.35,39.35,64384.0,38.7092,38.8272,38.6994,38.6994,64384.0
2025-04-01 12:30:00,39.32,39.41,39.26,39.39,47590.0,38.6699,38.7584,38.6109,38.7387,47590.0
2025-04-01 13:00:00,39.39,39.43,39.29,39.31,26678.0,38.7387,38.7781,38.6404,38.6601,26678.0
2025-04-01 13:30:00,39.31,39.4,39.3,39.32,37294.0,38.6601,38.7486,38.6502,38.6699,37294.0
2025-04-01 14:00:00,39.31,39.31,39.21,39.22,41913.0,38.6601,38.6601,38.5617,38.5715,41913.0
2025-04-01 14:30:00,39.22,39.25,39.13,39.21,27547.0,38.5715,38.601,38.483,38.5617,27547.0
2025-04-01 15:00:00,39.2,39.32,39.2,39.28,89407.0,38.5519,38.6699,38.5519,38.6306,89407.0
2025-04-01 15:30:00,39.27,39.47,39.24,39.46,265625.0,38.6207,38.8174,38.5912,38.8076,265625.0
2025-04-02 09:30:00,39.13,39.17,38.94,39.03,80063.0,38.483,38.5224,38.2962,38.3847,80063.0
2025-04-02 10:00:00,39.02,39.25,39.02,39.21,19267.0,38.3749,38.601,38.3749,38.5617,19267.0
2025-04-02 10:30:00,39.2,39.4,39.14,39.39,24374.0,38.5519,38.7486,38.4929,38.7387,24374.0
2025-04-02 11:00:00,39.38,39.38,39.26,39.37,49630.0,38.7289,38.7289,38.6109,38.7191,49630.0
2025-04-02 11:30:00,39.35,39.39,39.24,39.29,28995.0,38.6994,38.7387,38.5912,38.6404,28995.0
2025-04-02 12:00:00,39.29,39.46,39.28,39.39,17183.0,38.6404,38.8076,38.6306,38.7387,17183.0
2025-04-02 12:30:00,39.39,39.4,39.32,39.35,24767.0,38.7387,38.7486,38.6699,38.6994,24767.0
2025-04-02 13:00:00,39.36,39.48,39.35,39.44,23303.0,38.7092,38.8272,38.6994,38.7879,23303.0
2025-04-02 13:30:00,39.45,39.45,39.24,39.28,28892.0,38.7977,38.7977,38.5912,38.6306,28892.0
2025-04-02 14:00:00,39.27,39.34,39.13,39.13,77747.0,38.6207,38.6896,38.483,38.483,77747.0
2025-04-02 14:30:00,39.13,39.29,39.13,39.15,61505.0,38.483,38.6404,38.483,38.5027,61505.0
2025-04-02 15:00:00,39.13,39.21,39.09,39.13,65458.0,38.483,38.5617,38.4437,38.483,65458.0
2025-04-02 15:30:00,39.14,39.29,39.12,39.21,188291.0,38.4929,38.6404,38.4732,38.5617,188291.0
2025-04-03 09:30:00,36.88,37.29,36.56,36.6,231939.0,36.2702,36.6735,35.9555,35.9949,231939.0
2025-04-03 10:00:00,36.62,36.64,36.29,36.32,320935.0,36.0145,36.0342,35.69,35.7195,320935.0
2025-04-03 10:30:00,36.31,36.43,36.17,36.17,119853.0,35.7097,35.8277,35.572,35.572,119853.0
2025-04-03 11:00:00,36.19,36.29,36.09,36.16,228759.0,35.5916,35.69,35.4933,35.5621,228759.0
2025-04-03 11:30:00,36.16,36.38,36.11,36.19,155780.0,35.5621,35.7785,35.513,35.5916,155780.0
2025-04-03 12:00:00,36.22,36.59,36.11,36.59,218816.0,35.6211,35.985,35.513,35.985,218816.0
2025-04-03 12:30:00,36.6,36.65,36.3,36.36,107699.0,35.9949,36.044,35.6998,35.7588,107699.0
2025-04-03 13:00:00,36.35,36.45,36.26,36.45,76873.0,35.749,35.8473,35.6605,35.8473,76873.0
2025-04-03 13:30:00,36.45,36.52,36.33,36.33,98345.0,35.8473,35.9162,35.7293,35.7293,98345.0
2025-04-03 14:00:00,36.34,36.34,36.12,36.15,109358.0,35.7392,35.7392,35.5228,35.5523,109358.0
2025-04-03 14:30:00,36.16,36.28,36.06,36.2,112296.0,35.5621,35.6802,35.4638,35.6015,112296.0
2025-04-03 15:00:00,36.2,36.26,36.08,36.2,185886.0,35.6015,35.6605,35.4835,35.6015,185886.0
2025-04-03 15:30:00,36.19,36.2,35.88,35.91,376140.0,35.5916,35.6015,35.2868,35.3163,376140.0
2025-04-04 09:30:00,35.42,35.44,34.07,34.43,511136.0,34.8344,34.854,33.5067,33.8607,511136.0
2025-04-04 10:00:00,34.39,34.53,33.8,33.81,289823.0,33.8214,33.9591,33.2412,33.251,289823.0
2025-04-04 10:30:00,33.81,34.19,33.56,34.15,252132.0,33.251,33.6247,33.0051,33.5854,252132.0
2025-04-04 11:00:00,34.15,34.54,34.11,34.16,295077.0,33.5854,33.9689,33.546,33.5952,295077.0
2025-04-04 11:30:00,34.15,34.18,33.69,33.73,296797.0,33.5854,33.6149,33.133,33.1723,296797.0
2025-04-04 12:00:00,33.71,33.91,33.42,33.52,62670.0,33.1526,33.3493,32.8674,32.9658,62670.0
2025-04-04 12:30:00,33.55,33.81,33.48,33.49,60153.0,32.9953,33.251,32.9264,32.9363,60153.0
2025-04-04 13:00:00,33.48,33.59,33.05,33.33,155404.0,32.9264,33.0346,32.5036,32.7789,155404.0
2025-04-04 13:30:00,33.31,33.7,33.23,33.67,113785.0,32.7593,33.1428,32.6806,33.1133,113785.0
2025-04-04 14:00:00,33.68,33.78,33.21,33.27,105664.0,33.1231,33.2215,32.6609,32.7199,105664.0
2025-04-04 14:30:00,33.3,33.36,33.05,33.1,49238.0,32.7494,32.8084,32.5036,32.5527,49238.0
2025-04-04 15:00:00,33.12,33.35,33.04,33.2,73675.0,32.5724,32.7986,32.4937,32.6511,73675.0
2025-04-04 15:30:00,33.19,33.44,33.13,33.17,358635.0,32.6412,32.8871,32.5822,32.6216,358635.0
2025-04-07 09:30:00,31.77,32.18,31.14,32.14,360551.0,31.2447,31.6479,30.6251,31.6086,360551.0
2025-04-07 10:00:00,32.11,33.6,31.97,32.22,204103.0,31.5791,33.0445,31.4414,31.6873,204103.0
2025-04-07 10:30:00,32.27,32.72,31.98,32.58,130124.0,31.7365,32.179,31.4512,32.0413,130124.0
2025-04-07 11:00:00,32.57,32.74,31.65,31.74,168531.0,32.0315,32.1987,31.1267,31.2152,168531.0
2025-04-07 11:30:00,31.77,32.36,31.64,32.04,201859.0,31.2447,31.825,31.1169,31.5103,201859.0
2025-04-07 12:00:00,32.01,32.08,31.63,31.94,72511.0,31.4808,31.5496,31.107,31.4119,72511.0
2025-04-07 12:30:00,31.86,32.21,31.5,31.57,65813.0,31.3332,31.6774,30.9792,31.048,65813.0
2025-04-07 13:00:00,31.58,32.34,31.58,32.3,137609.0,31.0579,31.8053,31.0579,31.766,137609.0
2025-04-07 13:30:00,32.33,32.67,32.08,32.52,73776.0,31.7955,32.1298,31.5496,31.9823,73776.0
2025-04-07 14:00:00,32.54,32.58,31.94,31.95,290151.0,32.002,32.0413,31.4119,31.4217,290151.0
2025-04-07 14:30:00,31.96,32.32,31.78,31.85,61658.0,31.4316,31.7856,31.2546,31.3234,61658.0
2025-04-07 15:00:00,31.87,32.21,31.82,31.89,191964.0,31.3431,31.6774,31.2939,31.3627,191964.0
2025-04-07 15:30:00,31.92,32.29,31.88,32.26,372379.0,31.3922,31.7561,31.3529,31.7266,372379.0
2025-04-08 09:30:00,32.23,32.47,31.8,31.99,328668.0,31.6971,31.9331,31.2742,31.4611,328668.0
2025-04-08 10:00:00,32.0,32.59,31.88,32.45,296234.0,31.4709,32.0512,31.3529,31.9135,296234.0
2025-04-08 10:30:00,32.45,32.47,31.88,31.9,143155.0,31.9135,31.9331,31.3529,31.3726,143155.0
2025-04-08 11:00:00,31.88,31.95,31.63,31.76,106435.0,31.3529,31.4217,31.107,31.2349,106435.0
2025-04-08 11:30:00,31.76,32.06,31.75,32.0,126035.0,31.2349,31.5299,31.2251,31.4709,126035.0
2025-04-08 12:00:00,31.98,32.02,31.68,31.79,53168.0,31.4512,31.4906,31.1562,31.2644,53168.0
2025-04-08 12:30:00,31.79,31.83,31.27,31.29,74771.0,31.2644,31.3037,30.753,30.7727,74771.0
2025-04-08 13:00:00,31.29,31.43,31.11,31.21,79005.0,30.7727,30.9103,30.5956,30.694,79005.0
2025-04-08 13:30:00,31.2,31.54,31.09,31.53,125023.0,30.6841,31.0185,30.576,31.0087,125023.0
2025-04-08 14:00:00,31.51,31.59,31.25,31.27,53872.0,30.989,31.0677,30.7333,30.753,53872.0
2025-04-08 14:30:00,31.29,31.7,31.11,31.12,86756.0,30.7727,31.1759,30.5956,30.6055,86756.0
2025-04-08 15:00:00,31.11,31.15,30.51,30.67,147684.0,30.5956,30.635,30.0056,30.1629,147684.0
2025-04-08 15:30:00,30.67,30.74,30.26,30.71,316156.0,30.1629,30.2318,29.7597,30.2022,316156.0
2025-04-09 09:30:00,30.89,31.15,30.59,30.76,337981.0,30.3793,30.635,30.0842,30.2514,337981.0
2025-04-09 10:00:00,30.74,31.06,30.48,30.52,158452.0,30.2318,30.5465,29.976,30.0154,158452.0
2025-04-09 10:30:00,30.55,30.82,30.06,30.13,459041.0,30.0449,30.3104,29.563,29.6318,459041.0
2025-04-09 11:00:00,30.13,30.61,30.1,30.5,384557.0,29.6318,30.1039,29.6023,29.9957,384557.0
2025-04-09 11:30:00,30.48,30.57,30.16,30.31,192289.0,29.976,30.0646,29.6613,29.8089,192289.0
2025-04-09 12:00:00,30.29,30.5,30.22,30.28,99656.0,29.7892,29.9957,29.7203,29.7794,99656.0
2025-04-09 12:30:00,30.28,30.48,30.27,30.36,59735.0,29.7794,29.976,29.7695,29.858,59735.0
2025-04-09 13:00:00,30.39,32.55,30.17,32.09,166594.0,29.8875,32.0118,29.6712,31.5594,166594.0
2025-04-09 13:30:00,32.09,32.82,31.91,32.63,365387.0,31.5594,32.2774,31.3824,32.0905,365387.0
2025-04-09 14:00:00,32.69,33.25,32.26,33.11,561149.0,32.1495,32.7003,31.7266,32.5626,561149.0
2025-04-09 14:30:00,33.11,33.26,32.05,32.12,241338.0,32.5626,32.7101,31.5201,31.5889,241338.0
2025-04-09 15:00:00,32.12,32.78,32.07,32.66,284466.0,31.5889,32.238,31.5398,32.12,284466.0
2025-04-09 15:30:00,32.66,33.19,32.55,32.67,702820.0,32.12,32.6412,32.0118,32.1298,702820.0
2025-04-10 09:30:00,32.25,32.25,31.29,31.3,293920.0,31.7168,31.7168,30.7727,30.7825,293920.0
2025-04-10 10:00:00,31.32,31.63,31.19,31.55,152761.0,30.8022,31.107,30.6743,31.0284,152761.0
2025-04-10 10:30:00,31.57,31.83,31.56,31.61,153232.0,31.048,31.3037,31.0382,31.0874,153232.0
2025-04-10 11:00:00,31.59,31.87,31.36,31.38,142402.0,31.0677,31.3431,30.8415,30.8612,142402.0
2025-04-10 11:30:00,31.36,31.41,31.01,31.09,113867.0,30.8415,30.8907,30.4973,30.576,113867.0
2025-04-10 12:00:00,31.12,31.19,30.55,30.73,91804.0,30.6055,30.6743,30.0449,30.2219,91804.0
2025-04-10 12:30:00,30.71,31.06,30.7,30.99,69795.0,30.2022,30.5465,30.1924,30.4776,69795.0
2025-04-10 13:00:00,30.97,31.25,30.68,30.94,64706.0,30.4579,30.7333,30.1727,30.4284,64706.0
2025-04-10 13:30:00,30.91,31.34,30.9,31.28,72307.0,30.3989,30.8218,30.3891,30.7628,72307.0
2025-04-10 14:00:00,31.27,31.47,31.01,31.37,84175.0,30.753,30.9497,30.4973,30.8513,84175.0
2025-04-10 14:30:00,31.34,31.46,31.09,31.21,77696.0,30.8218,30.9398,30.576,30.694,77696.0
2025-04-10 15:00:00,31.21,31.38,30.88,30.88,100042.0,30.694,30.8612,30.3694,30.3694,100042.0
2025-04-10 15:30:00,30.88,31.03,30.56,30.97,496850.0,30.3694,30.517,30.0547,30.4579,496850.0
2025-04-11 09:30:00,31.53,31.8,31.17,31.45,533748.0,31.0087,31.2742,30.6546,30.93,533748.0
2025-04-11 10:00:00,31.43,31.7,31.13,31.2,125441.0,30.9103,31.1759,30.6153,30.6841,125441.0
2025-04-11 10:30:00,31.18,31.46,31.16,31.17,125108.0,30.6645,30.9398,30.6448,30.6546,125108.0
2025-04-11 11:00:00,31.16,31.52,31.07,31.25,185594.0,30.6448,30.9989,30.5563,30.7333,185594.0
2025-04-11 11:30:00,31.24,31.5,31.15,31.45,201786.0,30.7235,30.9792,30.635,30.93,201786.0
2025-04-11 12:00:00,31.42,31.59,31.41,31.5,31260.0,30.9005,31.0677,30.8907,30.9792,31260.0
2025-04-11 12:30:00,31.51,31.9,31.5,31.89,42508.0,30.989,31.3726,30.9792,31.3627,42508.0
2025-04-11 13:00:00,31.89,32.03,31.83,31.92,55880.0,31.3627,31.5004,31.3037,31.3922,55880.0
2025-04-11 13:30:00,31.93,32.46,31.89,32.22,83856.0,31.4021,31.9233,31.3627,31.6873,83856.0
2025-04-11 14:00:00,32.25,32.26,32.1,32.21,50291.0,31.7168,31.7266,31.5693,31.6774,50291.0
2025-04-11 14:30:00,32.21,32.37,32.18,32.23,53038.0,31.6774,31.8348,31.6479,31.6971,53038.0
2025-04-11 15:00:00,32.24,32.54,32.24,32.44,57713.0,31.707,32.002,31.707,31.9036,57713.0
2025-04-11 15:30:00,32.44,32.44,32.29,32.34,257201.0,31.9036,31.9036,31.7561,31.8053,257201.0
2025-04-14 09:30:00,32.28,32.38,31.97,32.04,233553.0,31.7463,31.8446,31.4414,31.5103,233553.0
2025-04-14 10:00:00,32.03,32.29,32.01,32.25,121582.0,31.5004,31.7561,31.4808,31.7168,121582.0
2025-04-14 10:30:00,32.26,32.32,32.15,32.19,84493.0,31.7266,31.7856,31.6184,31.6578,84493.0
2025-04-14 11:00:00,32.2,32.2,31.91,31.95,74041.0,31.6676,31.6676,31.3824,31.4217,74041.0
2025-04-14 11:30:00,31.95,32.14,31.87,31.96,50435.0,31.4217,31.6086,31.3431,31.4316,50435.0
2025-04-14 12:00:00,31.94,32.07,31.85,31.98,34709.0,31.4119,31.5398,31.3234,31.4512,34709.0
2025-04-14 12:30:00,31.96,32.16,31.96,32.04,27269.0,31.4316,31.6283,31.4316,31.5103,27269.0
2025-04-14 13:00:00,32.04,32.31,32.03,32.1,49763.0,31.5103,31.7758,31.5004,31.5693,49763.0
2025-04-14 13:30:00,32.09,32.24,32.05,32.16,35354.0,31.5594,31.707,31.5201,31.6283,35354.0
2025-04-14 14:00:00,32.16,32.24,32.09,32.23,47285.0,31.6283,31.707,31.5594,31.6971,47285.0
2025-04-14 14:30:00,32.23,32.29,32.14,32.17,62554.0,31.6971,31.7561,31.6086,31.6381,62554.0
2025-04-14 15:00:00,32.18,32.23,32.1,32.1,64497.0,31.6479,31.6971,31.5693,31.5693,64497.0
2025-04-14 15:30:00,32.11,32.14,31.94,31.98,224613.0,31.5791,31.6086,31.4119,31.4512,224613.0
2025-04-15 09:30:00,32.2,32.42,32.1,32.32,266294.0,31.6676,31.884,31.5693,31.7856,266294.0
2025-04-15 10:00:00,32.32,32.57,32.26,32.31,92454.0,31.7856,32.0315,31.7266,31.7758,92454.0
2025-04-15 10:30:00,32.3,32.42,32.22,32.34,81916.0,31.766,31.884,31.6873,31.8053,81916.0
2025-04-15 11:00:00,32.34,32.42,32.32,32.36,41098.0,31.8053,31.884,31.7856,31.825,41098.0
2025-04-15 11:30:00,32.37,32.41,32.3,32.33,43459.0,31.8348,31.8741,31.766,31.7955,43459.0
2025-04-15 12:00:00,32.34,32.39,32.26,32.26,25134.0,31.8053,31.8545,31.7266,31.7266,25134.0
2025-04-15 12:30:00,32.25,32.31,32.19,32.2,23286.0,31.7168,31.7758,31.6578,31.6676,23286.0
2025-04-15 13:00:00,32.18,32.22,32.09,32.09,28984.0,31.6479,31.6873,31.5594,31.5594,28984.0
2025-04-15 13:30:00,32.09,32.19,32.04,32.06,28119.0,31.5594,31.6578,31.5103,31.5299,28119.0
2025-04-15 14:00:00,32.07,32.1,31.98,32.01,37127.0,31.5398,31.5693,31.4512,31.4808,37127.0
2025-04-15 14:30:00,32.02,32.15,32.01,32.11,27566.0,31.4906,31.6184,31.4808,31.5791,27566.0
2025-04-15 15:00:00,32.11,32.14,32.06,32.1,76566.0,31.5791,31.6086,31.5299,31.5693,76566.0
2025-04-15 15:30:00,32.11,32.16,32.05,32.09,209467.0,31.5791,31.6283,31.5201,31.5594,209467.0
2025-04-16 09:30:00,32.27,32.85,32.2,32.76,116786.0,31.7365,32.3069,31.6676,32.2184,116786.0
2025-04-16 10:00:00,32.74,33.0,32.74,32.93,125511.0,32.1987,32.4544,32.1987,32.3855,125511.0
2025-04-16 10:30:00,32.93,33.0,32.86,32.94,89363.0,32.3855,32.4544,32.3167,32.3954,89363.0
2025-04-16 11:00:00,32.94,33.23,32.93,33.18,89407.0,32.3954,32.6806,32.3855,32.6314,89407.0
2025-04-16 11:30:00,33.18,33.29,33.12,33.2,118613.0,32.6314,32.7396,32.5724,32.6511,118613.0
2025-04-16 12:00:00,33.21,33.22,33.08,33.15,36252.0,32.6609,32.6707,32.5331,32.6019,36252.0
2025-04-16 12:30:00,33.15,33.19,33.06,33.16,35000.0,32.6019,32.6412,32.5134,32.6117,35000.0
2025-04-16 13:00:00,33.14,33.2,33.11,33.15,25791.0,32.5921,32.6511,32.5626,32.6019,25791.0
2025-04-16 13:30:00,33.14,33.14,32.71,32.72,42634.0,32.5921,32.5921,32.1692,32.179,42634.0
2025-04-16 14:00:00,32.73,32.85,32.62,32.72,35516.0,32.1888,32.3069,32.0807,32.179,35516.0
2025-04-16 14:30:00,32.72,32.78,32.66,32.68,30451.0,32.179,32.238,32.12,32.1397,30451.0
2025-04-16 15:00:00,32.67,32.68,32.52,32.59,72943.0,32.1298,32.1397,31.9823,32.0512,72943.0
2025-04-16 15:30:00,32.59,32.76,32.58,32.69,232905.0,32.0512,32.2184,32.0413,32.1495,232905.0
2025-04-17 09:30:00,32.82,33.01,32.78,32.95,124291.0,32.2774,32.4642,32.238,32.4052,124291.0
2025-04-17 10:00:00,32.93,32.99,32.85,32.85,73915.0,32.3855,32.4445,32.3069,32.3069,73915.0
2025-04-17 10:30:00,32.86,33.01,32.85,32.86,71604.0,32.3167,32.4642,32.3069,32.3167,71604.0
2025-04-17 11:00:00,32.87,33.13,32.87,33.1,108595.0,32.3265,32.5822,32.3265,32.5527,108595.0
2025-04-17 11:30:00,33.1,33.2,33.05,33.14,73487.0,32.5527,32.6511,32.5036,32.5921,73487.0
2025-04-17 12:00:00,33.14,33.47,33.1,33.44,68126.0,32.5921,32.9166,32.5527,32.8871,68126.0
2025-04-17 12:30:00,33.45,33.5,33.3,33.44,45657.0,32.8969,32.9461,32.7494,32.8871,45657.0
2025-04-17 13:00:00,33.45,33.45,33.28,33.33,53638.0,32.8969,32.8969,32.7298,32.7789,53638.0
2025-04-17 13:30:00,33.34,33.5,33.33,33.47,47961.0,32.7888,32.9461,32.7789,32.9166,47961.0
2025-04-17 14:00:00,33.47,33.56,33.45,33.47,47090.0,32.9166,33.0051,32.8969,32.9166,47090.0
2025-04-17 14:30:00,33.47,33.63,33.46,33.52,92335.0,32.9166,33.074,32.9068,32.9658,92335.0
2025-04-17 15:00:00,33.53,33.55,33.41,33.41,51641.0,32.9756,32.9953,32.8576,32.8576,51641.0
2025-04-17 15:30:00,33.41,33.51,33.25,33.28,155917.0,32.8576,32.956,32.7003,32.7298,155917.0
2025-04-21 09:30:00,33.02,33.16,32.84,32.95,31405.0,32.4741,32.6117,32.297,32.4052,31405.0
2025-04-21 10:00:00,32.96,33.16,32.94,33.05,30396.0,32.415,32.6117,32.3954,32.5036,30396.0
2025-04-21 10:30:00,33.05,33.2,33.04,33.06,46578.0,32.5036,32.6511,32.4937,32.5134,46578.0
2025-04-21 11:00:00,33.05,33.07,32.7,32.74,104643.0,32.5036,32.5232,32.1593,32.1987,104643.0
2025-04-21 11:30:00,32.76,32.76,32.51,32.57,34095.0,32.2184,32.2184,31.9725,32.0315,34095.0
2025-04-21 12:00:00,32.58,32.64,32.52,32.61,19527.0,32.0413,32.1003,31.9823,32.0708,19527.0
2025-04-21 12:30:00,32.63,32.66,32.5,32.51,18499.0,32.0905,32.12,31.9627,31.9725,18499.0
2025-04-21 13:00:00,32.51,32.61,32.47,32.55,17762.0,31.9725,32.0708,31.9331,32.0118,17762.0
2025-04-21 13:30:00,32.56,32.62,32.48,32.48,21688.0,32.0217,32.0807,31.943,31.943,21688.0
2025-04-21 14:00:00,32.47,32.5,32.42,32.48,24447.0,31.9331,31.9627,31.884,31.943,24447.0
2025-04-21 14:30:00,32.48,32.56,32.43,32.43,28108.0,31.943,32.0217,31.8938,31.8938,28108.0
2025-04-21 15:00:00,32.44,32.55,32.41,32.41,32513.0,31.9036,32.0118,31.8741,31.8741,32513.0
2025-04-21 15:30:00,32.42,32.69,32.42,32.62,147232.0,31.884,32.1495,31.884,32.0807,147232.0
2025-04-22 09:30:00,33.1,33.29,32.8,32.86,318729.0,32.5527,32.7396,32.2577,32.3167,318729.0
2025-04-22 10:00:00,32.86,33.11,32.83,33.05,96168.0,32.3167,32.5626,32.2872,32.5036,96168.0
2025-04-22 10:30:00,33.05,33.14,32.98,33.14,158567.0,32.5036,32.5921,32.4347,32.5921,158567.0
2025-04-22 11:00:00,33.14,33.38,33.13,33.34,124021.0,32.5921,32.8281,32.5822,32.7888,124021.0
2025-04-22 11:30:00,33.35,33.58,33.31,33.55,67124.0,32.7986,33.0248,32.7593,32.9953,67124.0
2025-04-22 12:00:00,33.57,33.68,33.55,33.59,86733.0,33.015,33.1231,32.9953,33.0346,86733.0
2025-04-22 12:30:00,33.58,33.58,33.46,33.53,38654.0,33.0248,33.0248,32.9068,32.9756,38654.0
2025-04-22 13:00:00,33.53,33.56,33.2,33.2,54402.0,32.9756,33.0051,32.6511,32.6511,54402.0
2025-04-22 13:30:00,33.2,33.26,33.1,33.11,34920.0,32.6511,32.7101,32.5527,32.5626,34920.0
2025-04-22 14:00:00,33.09,33.31,33.09,33.29,29412.0,32.5429,32.7593,32.5429,32.7396,29412.0
2025-04-22 14:30:00,33.28,33.41,33.27,33.38,29593.0,32.7298,32.8576,32.7199,32.8281,29593.0
2025-04-22 15:00:00,33.38,33.4,33.23,33.25,22472.0,32.8281,32.8478,32.6806,32.7003,22472.0
2025-04-22 15:30:00,33.24,33.32,33.18,33.19,186153.0,32.6904,32.7691,32.6314,32.6412,186153.0
2025-04-23 09:30:00,33.59,33.68,33.09,33.58,291812.0,33.0346,33.1231,32.5429,33.0248,291812.0
2025-04-23 10:00:00,33.6,33.72,33.03,33.13,157869.0,33.0445,33.1625,32.4839,32.5822,157869.0
2025-04-23 10:30:00,33.11,33.21,32.96,33.0,77310.0,32.5626,32.6609,32.415,32.4544,77310.0
2025-04-23 11:00:00,33.02,33.14,32.86,32.97,215679.0,32.4741,32.5921,32.3167,32.4249,215679.0
2025-04-23 11:30:00,32.97,33.04,32.83,32.97,195564.0,32.4249,32.4937,32.2872,32.4249,195564.0
2025-04-23 12:00:00,32.98,33.03,32.86,33.02,52800.0,32.4347,32.4839,32.3167,32.4741,52800.0
2025-04-23 12:30:00,33.03,33.08,32.95,33.0,57117.0,32.4839,32.5331,32.4052,32.4544,57117.0
2025-04-23 13:00:00,33.01,33.08,32.87,33.0,76142.0,32.4642,32.5331,32.3265,32.4544,76142.0
2025-04-23 13:30:00,32.99,33.04,32.84,33.02,42499.0,32.4445,32.4937,32.297,32.4741,42499.0
2025-04-23 14:00:00,33.03,33.07,32.94,32.95,54010.0,32.4839,32.5232,32.3954,32.4052,54010.0
2025-04-23 14:30:00,32.95,33.0,32.88,32.9,42938.0,32.4052,32.4544,32.3364,32.356,42938.0
2025-04-23 15:00:00,32.89,32.92,32.84,32.87,49242.0,32.3462,32.3757,32.297,32.3265,49242.0
2025-04-23 15:30:00,32.87,33.02,32.83,32.97,335675.0,32.3265,32.4741,32.2872,32.4249,335675.0
2025-04-24 09:30:00,33.55,33.56,33.3,33.36,179854.0,32.9953,33.0051,32.7494,32.8084,179854.0
2025-04-24 10:00:00,33.35,33.41,33.17,33.37,55569.0,32.7986,32.8576,32.6216,32.8183,55569.0
2025-04-24 10:30:00,33.36,33.48,33.31,33.48,58434.0,32.8084,32.9264,32.7593,32.9264,58434.0
2025-04-24 11:00:00,33.47,33.47,33.3,33.3,63884.0,32.9166,32.9166,32.7494,32.7494,63884.0
2025-04-24 11:30:00,33.3,33.41,33.23,33.33,80061.0,32.7494,32.8576,32.6806,32.7789,80061.0
2025-04-24 12:00:00,33.33,33.4,33.28,33.36,37075.0,32.7789,32.8478,32.7298,32.8084,37075.0
2025-04-24 12:30:00,33.36,33.48,33.35,33.45,34144.0,32.8084,32.9264,32.7986,32.8969,34144.0
2025-04-24 13:00:00,33.44,33.45,33.35,33.36,56081.0,32.8871,32.8969,32.7986,32.8084,56081.0
2025-04-24 13:30:00,33.37,33.38,33.32,33.37,56352.0,32.8183,32.8281,32.7691,32.8183,56352.0
2025-04-24 14:00:00,33.37,33.41,33.31,33.33,81533.0,32.8183,32.8576,32.7593,32.7789,81533.0
2025-04-24 14:30:00,33.32,33.45,33.32,33.42,49159.0,32.7691,32.8969,32.7691,32.8674,49159.0
2025-04-24 15:00:00,33.41,33.47,33.38,33.41,83715.0,32.8576,32.9166,32.8281,32.8576,83715.0
2025-04-24 15:30:00,33.42,33.51,33.38,33.43,234506.0,32.8674,32.956,32.8281,32.8773,234506.0
2025-04-25 09:30:00,33.38,33.48,33.08,33.39,122178.0,32.8281,32.9264,32.5331,32.8379,122178.0
2025-04-25 10:00:00,33.4,33.6,33.39,33.45,46221.0,32.8478,33.0445,32.8379,32.8969,46221.0
2025-04-25 10:30:00,33.45,33.54,33.43,33.52,28742.0,32.8969,32.9855,32.8773,32.9658,28742.0
2025-04-25 11:00:00,33.51,33.55,33.44,33.5,35797.0,32.956,32.9953,32.8871,32.9461,35797.0
2025-04-25 11:30:00,33.51,33.61,33.47,33.59,86463.0,32.956,33.0543,32.9166,33.0346,86463.0
2025-04-25 12:00:00,33.6,33.75,33.6,33.71,18480.0,33.0445,33.192,33.0445,33.1526,18480.0
2025-04-25 12:30:00,33.71,33.76,33.66,33.67,15644.0,33.1526,33.2018,33.1035,33.1133,15644.0
2025-04-25 13:00:00,33.67,33.74,33.58,33.62,18515.0,33.1133,33.1821,33.0248,33.0641,18515.0
2025-04-25 13:30:00,33.61,33.65,33.27,33.33,51055.0,33.0543,33.0936,32.7199,32.7789,51055.0
2025-04-25 14:00:00,33.33,33.59,33.33,33.57,37362.0,32.7789,33.0346,32.7789,33.015,37362.0
2025-04-25 14:30:00,33.58,33.64,33.54,33.58,32858.0,33.0248,33.0838,32.9855,33.0248,32858.0
2025-04-25 15:00:00,33.58,33.63,33.55,33.58,40486.0,33.0248,33.074,32.9953,33.0248,40486.0
2025-04-25 15:30:00,33.56,33.72,33.56,33.68,150443.0,33.0051,33.1625,33.0051,33.1231,150443.0
2025-04-28 09:30:00,33.5,33.67,33.42,33.45,90353.0,32.9461,33.1133,32.8674,32.8969,90353.0
2025-04-28 10:00:00,33.47,33.86,33.45,33.8,63226.0,32.9166,33.3002,32.8969,33.2412,63226.0
2025-04-28 10:30:00,33.81,33.9,33.73,33.76,63040.0,33.251,33.3395,33.1723,33.2018,63040.0
2025-04-28 11:00:00,33.77,33.81,33.59,33.59,72702.0,33.2117,33.251,33.0346,33.0346,72702.0
2025-04-28 11:30:00,33.59,33.64,33.56,33.59,42731.0,33.0346,33.0838,33.0051,33.0346,42731.0
2025-04-28 12:00:00,33.59,33.71,33.59,33.61,37765.0,33.0346,33.1526,33.0346,33.0543,37765.0
2025-04-28 12:30:00,33.61,33.69,33.6,33.68,25254.0,33.0543,33.133,33.0445,33.1231,25254.0
2025-04-28 13:00:00,33.68,33.7,33.62,33.63,26820.0,33.1231,33.1428,33.0641,33.074,26820.0
2025-04-28 13:30:00,33.63,33.7,33.62,33.68,26973.0,33.074,33.1428,33.0641,33.1231,26973.0
2025-04-28 14:00:00,33.66,33.72,33.62,33.7,44739.0,33.1035,33.1625,33.0641,33.1428,44739.0
2025-04-28 14:30:00,33.71,33.75,33.68,33.72,37598.0,33.1526,33.192,33.1231,33.1625,37598.0
2025-04-28 15:00:00,33.72,33.82,33.72,33.8,47170.0,33.1625,33.2608,33.1625,33.2412,47170.0
2025-04-28 15:30:00,33.8,33.86,33.74,33.75,154983.0,33.2412,33.3002,33.1821,33.192,154983.0
2025-04-29 09:30:00,33.69,33.74,33.43,33.43,111361.0,33.133,33.1821,32.8773,32.8773,111361.0
2025-04-29 10:00:00,33.43,33.55,33.36,33.36,84128.0,32.8773,32.9953,32.8084,32.8084,84128.0
2025-04-29 10:30:00,33.36,33.67,33.35,33.62,63035.0,32.8084,33.1133,32.7986,33.0641,63035.0
2025-04-29 11:00:00,33.62,33.69,33.52,33.64,48511.0,33.0641,33.133,32.9658,33.0838,48511.0
2025-04-29 11:30:00,33.64,33.72,33.49,33.66,168143.0,33.0838,33.1625,32.9363,33.1035,168143.0
2025-04-29 12:00:00,33.66,33.77,33.65,33.71,135226.0,33.1035,33.2117,33.0936,33.1526,135226.0
2025-04-29 12:30:00,33.71,33.73,33.61,33.62,45818.0,33.1526,33.1723,33.0543,33.0641,45818.0
2025-04-29 13:00:00,33.64,33.72,33.61,33.71,22797.0,33.0838,33.1625,33.0543,33.1526,22797.0
2025-04-29 13:30:00,33.72,33.87,33.71,33.83,51486.0,33.1625,33.31,33.1526,33.2707,51486.0
2025-04-29 14:00:00,33.82,33.88,33.73,33.77,195136.0,33.2608,33.3198,33.1723,33.2117,195136.0
2025-04-29 14:30:00,33.77,33.81,33.67,33.69,72877.0,33.2117,33.251,33.1133,33.133,72877.0
2025-04-29 15:00:00,33.7,33.78,33.65,33.74,157267.0,33.1428,33.2215,33.0936,33.1821,157267.0
2025-04-29 15:30:00,33.75,33.82,33.66,33.76,306729.0,33.192,33.2608,33.1035,33.2018,306729.0
2025-04-30 09:30:00,33.23,33.28,32.8,32.83,118815.0,32.6806,32.7298,32.2577,32.2872,118815.0
2025-04-30 10:00:00,32.8,32.99,32.8,32.98,62593.0,32.2577,32.4445,32.2577,32.4347,62593.0
2025-04-30 10:30:00,32.99,33.06,32.9,33.04,121065.0,32.4445,32.5134,32.356,32.4937,121065.0
2025-04-30 11:00:00,33.04,33.25,33.04,33.14,54407.0,32.4937,32.7003,32.4937,32.5921,54407.0
2025-04-30 11:30:00,33.12,33.22,32.82,32.85,115266.0,32.5724,32.6707,32.2774,32.3069,115266.0
2025-04-30 12:00:00,32.84,32.99,32.74,32.75,93302.0,32.297,32.4445,32.1987,32.2085,93302.0
2025-04-30 12:30:00,32.71,32.93,32.66,32.9,54075.0,32.1692,32.3855,32.12,32.356,54075.0
2025-04-30 13:00:00,32.89,33.01,32.8,32.99,69590.0,32.3462,32.4642,32.2577,32.4445,69590.0
2025-04-30 13:30:00,33.0,33.11,32.89,32.93,134589.0,32.4544,32.5626,32.3462,32.3855,134589.0
2025-04-30 14:00:00,32.92,33.19,32.92,33.0,114737.0,32.3757,32.6412,32.3757,32.4544,114737.0
2025-04-30 14:30:00,33.0,33.05,32.92,32.96,76611.0,32.4544,32.5036,32.3757,32.415,76611.0
2025-04-30 15:00:00,32.96,33.01,32.91,32.96,70761.0,32.415,32.4642,32.3659,32.415,70761.0
2025-04-30 15:30:00,32.97,33.33,32.91,33.33,303245.0,32.4249,32.7789,32.3659,32.7789,303245.0
2025-05-01 09:30:00,33.96,33.96,31.76,32.42,497641.0,33.3985,33.3985,31.2349,31.884,497641.0
2025-05-01 10:00:00,32.48,33.52,32.46,33.46,309129.0,31.943,32.9658,31.9233,32.9068,309129.0
2025-05-01 10:30:00,33.46,33.59,33.07,33.13,135268.0,32.9068,33.0346,32.5232,32.5822,135268.0
2025-05-01 11:00:00,33.15,33.26,32.8,32.95,153261.0,32.6019,32.7101,32.2577,32.4052,153261.0
2025-05-01 11:30:00,32.95,33.11,32.7,32.71,82985.0,32.4052,32.5626,32.1593,32.1692,82985.0
2025-05-01 12:00:00,32.71,32.76,32.29,32.36,278096.0,32.1692,32.2184,31.7561,31.825,278096.0
2025-05-01 12:30:00,32.34,32.78,32.33,32.68,87046.0,31.8053,32.238,31.7955,32.1397,87046.0
2025-05-01 13:00:00,32.68,32.83,32.59,32.75,59414.0,32.1397,32.2872,32.0512,32.2085,59414.0
2025-05-01 13:30:00,32.72,32.91,32.67,32.79,93668.0,32.179,32.3659,32.1298,32.2479,93668.0
2025-05-01 14:00:00,32.84,33.13,32.81,33.05,192506.0,32.297,32.5822,32.2675,32.5036,192506.0
2025-05-01 14:30:00,33.04,33.06,32.86,32.9,211356.0,32.4937,32.5134,32.3167,32.356,211356.0
2025-05-01 15:00:00,32.88,33.0,32.75,32.8,150578.0,32.3364,32.4544,32.2085,32.2577,150578.0
2025-05-01 15:30:00,32.8,32.93,32.63,32.74,460343.0,32.2577,32.3855,32.0905,32.1987,460343.0
2025-05-02 09:30:00,33.2,33.44,32.9,33.03,270288.0,32.6511,32.8871,32.356,32.4839,270288.0
2025-05-02 10:00:00,33.04,33.4,32.96,33.38,73508.0,32.4937,32.8478,32.415,32.8281,73508.0
2025-05-02 10:30:00,33.38,33.46,33.28,33.39,58806.0,32.8281,32.9068,32.7298,32.8379,58806.0
2025-05-02 11:00:00,33.41,33.48,33.36,33.39,71205.0,32.8576,32.9264,32.8084,32.8379,71205.0
2025-05-02 11:30:00,33.41,33.51,33.37,33.39,75062.0,32.8576,32.956,32.8183,32.8379,75062.0
2025-05-02 12:00:00,33.39,33.63,33.38,33.55,67298.0,32.8379,33.074,32.8281,32.9953,67298.0
2025-05-02 12:30:00,33.58,33.64,33.46,33.5,39510.0,33.0248,33.0838,32.9068,32.9461,39510.0
2025-05-02 13:00:00,33.49,33.59,33.48,33.57,37604.0,32.9363,33.0346,32.9264,33.015,37604.0
2025-05-02 13:30:00,33.56,33.58,33.49,33.54,43034.0,33.0051,33.0248,32.9363,32.9855,43034.0
2025-05-02 14:00:00,33.54,33.64,33.53,33.59,36159.0,32.9855,33.0838,32.9756,33.0346,36159.0
2025-05-02 14:30:00,33.58,33.62,33.52,33.55,97266.0,33.0248,33.0641,32.9658,32.9953,97266.0
2025-05-02 15:00:00,33.54,33.6,33.5,33.58,51719.0,32.9855,33.0445,32.9461,33.0248,51719.0
2025-05-02 15:30:00,33.58,33.59,33.49,33.54,257057.0,33.0248,33.0346,32.9363,32.9855,257057.0
2025-05-05 09:30:00,33.25,33.33,33.09,33.28,104031.0,32.7003,32.7789,32.5429,32.7298,104031.0
2025-05-05 10:00:00,33.29,33.46,33.23,33.42,105563.0,32.7396,32.9068,32.6806,32.8674,105563.0
2025-05-05 10:30:00,33.43,33.53,33.36,33.39,65821.0,32.8773,32.9756,32.8084,32.8379,65821.0
2025-05-05 11:00:00,33.39,33.39,33.28,33.35,99026.0,32.8379,32.8379,32.7298,32.7986,99026.0
2025-05-05 11:30:00,33.36,33.53,33.36,33.53,139797.0,32.8084,32.9756,32.8084,32.9756,139797.0
2025-05-05 12:00:00,33.54,33.6,33.53,33.6,43400.0,32.9855,33.0445,32.9756,33.0445,43400.0
2025-05-05 12:30:00,33.61,33.65,33.57,33.61,39332.0,33.0543,33.0936,33.015,33.0543,39332.0
2025-05-05 13:00:00,33.61,33.61,33.49,33.54,34317.0,33.0543,33.0543,32.9363,32.9855,34317.0
2025-05-05 13:30:00,33.53,33.61,33.53,33.54,42751.0,32.9756,33.0543,32.9756,32.9855,42751.0
2025-05-05 14:00:00,33.54,33.65,33.54,33.57,52069.0,32.9855,33.0936,32.9855,33.015,52069.0
2025-05-05 14:30:00,33.58,33.64,33.54,33.55,39428.0,33.0248,33.0838,32.9855,32.9953,39428.0
2025-05-05 15:00:00,33.56,33.57,33.5,33.5,49531.0,33.0051,33.015,32.9461,32.9461,49531.0
2025-05-05 15:30:00,33.5,33.62,33.4,33.42,332030.0,32.9461,33.0641,32.8478,32.8674,332030.0
2025-05-06 09:30:00,33.63,33.82,33.5,33.65,222675.0,33.074,33.2608,32.9461,33.0936,222675.0
2025-05-06 10:00:00,33.66,33.93,33.65,33.77,61366.0,33.1035,33.369,33.0936,33.2117,61366.0
2025-05-06 10:30:00,33.76,33.81,33.66,33.69,74612.0,33.2018,33.251,33.1035,33.133,74612.0
2025-05-06 11:00:00,33.68,33.74,33.62,33.66,37196.0,33.1231,33.1821,33.0641,33.1035,37196.0
2025-05-06 11:30:00,33.66,33.89,33.66,33.66,100003.0,33.1035,33.3297,33.1035,33.1035,100003.0
2025-05-06 12:00:00,33.67,33.82,33.62,33.67,21387.0,33.1133,33.2608,33.0641,33.1133,21387.0
2025-05-06 12:30:00,33.68,33.76,33.62,33.63,144325.0,33.1231,33.2018,33.0641,33.074,144325.0
2025-05-06 13:00:00,33.64,33.88,33.64,33.78,47483.0,33.0838,33.3198,33.0838,33.2215,47483.0
2025-05-06 13:30:00,33.78,33.78,33.57,33.59,43058.0,33.2215,33.2215,33.015,33.0346,43058.0
2025-05-06 14:00:00,33.6,33.7,33.55,33.7,41250.0,33.0445,33.1428,32.9953,33.1428,41250.0
2025-05-06 14:30:00,33.7,33.72,33.62,33.63,44371.0,33.1428,33.1625,33.0641,33.074,44371.0
2025-05-06 15:00:00,33.63,33.65,33.57,33.63,54801.0,33.074,33.0936,33.015,33.074,54801.0
2025-05-06 15:30:00,33.63,33.69,33.44,33.44,234299.0,33.074,33.133,32.8871,32.8871,234299.0
2025-05-07 09:30:00,33.07,33.24,33.0,33.22,129495.0,32.5232,32.6904,32.4544,32.6707,129495.0
2025-05-07 10:00:00,33.21,33.25,33.16,33.21,57807.0,32.6609,32.7003,32.6117,32.6609,57807.0
2025-05-07 10:30:00,33.19,33.35,33.18,33.26,56800.0,32.6412,32.7986,32.6314,32.7101,56800.0
2025-05-07 11:00:00,33.27,33.38,33.26,33.27,76176.0,32.7199,32.8281,32.7101,32.7199,76176.0
2025-05-07 11:30:00,33.28,33.43,33.28,33.38,126537.0,32.7298,32.8773,32.7298,32.8281,126537.0
2025-05-07 12:00:00,33.38,33.4,33.33,33.33,29282.0,32.8281,32.8478,32.7789,32.7789,29282.0
2025-05-07 12:30:00,33.32,33.43,33.31,33.39,26325.0,32.7691,32.8773,32.7593,32.8379,26325.0
2025-05-07 13:00:00,33.39,33.42,33.26,33.26,11604.0,32.8379,32.8674,32.7101,32.7101,11604.0
2025-05-07 13:30:00,33.26,33.26,33.1,33.15,25603.0,32.7101,32.7101,32.5527,32.6019,25603.0
2025-05-07 14:00:00,33.14,33.2,33.07,33.13,44851.0,32.5921,32.6511,32.5232,32.5822,44851.0
2025-05-07 14:30:00,33.13,33.3,33.09,33.24,62804.0,32.5822,32.7494,32.5429,32.6904,62804.0
2025-05-07 15:00:00,33.23,33.25,32.99,32.99,63574.0,32.6806,32.7003,32.4445,32.4445,63574.0
2025-05-07 15:30:00,32.99,33.18,32.97,32.97,209713.0,32.4445,32.6314,32.4249,32.4249,209713.0
2025-05-08 09:30:00,33.5,33.73,33.44,33.73,56082.0,32.9461,33.1723,32.8871,33.1723,56082.0
2025-05-08 10:00:00,33.73,33.81,33.59,33.65,55994.0,33.1723,33.251,33.0346,33.0936,55994.0
2025-05-08 10:30:00,33.66,33.77,33.47,33.52,67634.0,33.1035,33.2117,32.9166,32.9658,67634.0
2025-05-08 11:00:00,33.53,33.74,33.52,33.7,82449.0,32.9756,33.1821,32.9658,33.1428,82449.0
2025-05-08 11:30:00,33.69,33.92,33.65,33.78,41038.0,33.133,33.3592,33.0936,33.2215,41038.0
2025-05-08 12:00:00,33.79,33.82,33.7,33.74,36321.0,33.2313,33.2608,33.1428,33.1821,36321.0
2025-05-08 12:30:00,33.73,33.91,33.72,33.84,17276.0,33.1723,33.3493,33.1625,33.2805,17276.0
2025-05-08 13:00:00,33.83,33.83,33.71,33.71,22879.0,33.2707,33.2707,33.1526,33.1526,22879.0
2025-05-08 13:30:00,33.72,33.76,33.66,33.69,29341.0,33.1625,33.2018,33.1035,33.133,29341.0
2025-05-08 14:00:00,33.69,33.78,33.67,33.76,34227.0,33.133,33.2215,33.1133,33.2018,34227.0
2025-05-08 14:30:00,33.77,33.82,33.74,33.75,40276.0,33.2117,33.2608,33.1821,33.192,40276.0
2025-05-08 15:00:00,33.75,33.85,33.73,33.79,89846.0,33.192,33.2903,33.1723,33.2313,89846.0
2025-05-08 15:30:00,33.8,33.83,33.57,33.62,390911.0,33.2412,33.2707,33.015,33.0641,390911.0
2025-05-09 09:30:00,34.16,34.19,33.94,34.12,80986.0,33.5952,33.6247,33.3788,33.5559,80986.0
2025-05-09 10:00:00,34.11,34.13,33.81,33.88,19812.0,33.546,33.5657,33.251,33.3198,19812.0
2025-05-09 10:30:00,33.88,34.03,33.88,33.92,23797.0,33.3198,33.4674,33.3198,33.3592,23797.0
2025-05-09 11:00:00,33.94,34.02,33.94,34.0,41261.0,33.3788,33.4575,33.3788,33.4379,41261.0
2025-05-09 11:30:00,34.0,34.02,33.96,33.99,50290.0,33.4379,33.4575,33.3985,33.428,50290.0
2025-05-09 12:00:00,33.98,33.99,33.91,33.95,31382.0,33.4182,33.428,33.3493,33.3887,31382.0
2025-05-09 12:30:00,33.95,34.05,33.95,33.97,66388.0,33.3887,33.487,33.3887,33.4083,66388.0
2025-05-09 13:00:00,33.97,34.05,33.96,34.0,20301.0,33.4083,33.487,33.3985,33.4379,20301.0
2025-05-09 13:30:00,34.01,34.06,33.99,34.05,19369.0,33.4477,33.4969,33.428,33.487,19369.0
2025-05-09 14:00:00,34.05,34.07,33.99,34.03,32077.0,33.487,33.5067,33.428,33.4674,32077.0
2025-05-09 14:30:00,34.04,34.06,34.02,34.03,26273.0,33.4772,33.4969,33.4575,33.4674,26273.0
2025-05-09 15:00:00,34.04,34.1,34.03,34.06,40133.0,33.4772,33.5362,33.4674,33.4969,40133.0
2025-05-09 15:30:00,34.04,34.08,34.0,34.06,117050.0,33.4772,33.5165,33.4379,33.4969,117050.0
2025-05-12 09:30:00,34.91,35.11,34.7,34.74,176581.0,34.3328,34.5295,34.1263,34.1656,176581.0
2025-05-12 10:00:00,34.75,34.93,34.68,34.71,81280.0,34.1755,34.3525,34.1066,34.1361,81280.0
2025-05-12 10:30:00,34.71,34.73,34.61,34.65,43332.0,34.1361,34.1558,34.0378,34.0771,43332.0
2025-05-12 11:00:00,34.64,34.72,34.56,34.59,50396.0,34.0673,34.1459,33.9886,34.0181,50396.0
2025-05-12 11:30:00,34.55,34.63,34.49,34.5,38488.0,33.9788,34.0574,33.9197,33.9296,38488.0
2025-05-12 12:00:00,34.49,34.58,34.49,34.55,24104.0,33.9197,34.0083,33.9197,33.9788,24104.0
2025-05-12 12:30:00,34.56,34.75,34.56,34.74,18915.0,33.9886,34.1755,33.9886,34.1656,18915.0
2025-05-12 13:00:00,34.74,34.78,34.67,34.67,23153.0,34.1656,34.205,34.0968,34.0968,23153.0
2025-05-12 13:30:00,34.68,34.73,34.64,34.67,27181.0,34.1066,34.1558,34.0673,34.0968,27181.0
2025-05-12 14:00:00,34.66,34.69,34.58,34.61,29502.0,34.0869,34.1164,34.0083,34.0378,29502.0
2025-05-12 14:30:00,34.62,34.73,34.62,34.68,23306.0,34.0476,34.1558,34.0476,34.1066,23306.0
2025-05-12 15:00:00,34.68,34.74,34.65,34.7,36642.0,34.1066,34.1656,34.0771,34.1263,36642.0
2025-05-12 15:30:00,34.7,34.74,34.65,34.73,187917.0,34.1263,34.1656,34.0771,34.1558,187917.0
2025-05-13 09:30:00,34.68,34.83,34.6,34.72,103527.0,34.1066,34.2541,34.0279,34.1459,103527.0
2025-05-13 10:00:00,34.73,34.88,34.73,34.83,35397.0,34.1558,34.3033,34.1558,34.2541,35397.0
2025-05-13 10:30:00,34.84,34.92,34.74,34.8,51369.0,34.264,34.3426,34.1656,34.2246,51369.0
2025-05-13 11:00:00,34.8,34.84,34.76,34.8,44333.0,34.2246,34.264,34.1853,34.2246,44333.0
2025-05-13 11:30:00,34.79,34.87,34.76,34.84,117025.0,34.2148,34.2935,34.1853,34.264,117025.0
2025-05-13 12:00:00,34.83,34.89,34.8,34.89,24552.0,34.2541,34.3131,34.2246,34.3131,24552.0
2025-05-13 12:30:00,34.89,34.94,34.85,34.86,43326.0,34.3131,34.3623,34.2738,34.2836,43326.0
2025-05-13 13:00:00,34.87,34.96,34.85,34.95,34411.0,34.2935,34.382,34.2738,34.3721,34411.0
2025-05-13 13:30:00,34.95,35.01,34.86,34.86,19620.0,34.3721,34.4312,34.2836,34.2836,19620.0
2025-05-13 14:00:00,34.86,34.94,34.83,34.9,24168.0,34.2836,34.3623,34.2541,34.323,24168.0
2025-05-13 14:30:00,34.91,34.96,34.88,34.95,59939.0,34.3328,34.382,34.3033,34.3721,59939.0
2025-05-13 15:00:00,34.95,35.0,34.94,34.95,42205.0,34.3721,34.4213,34.3623,34.3721,42205.0
2025-05-13 15:30:00,34.95,34.98,34.77,34.8,228194.0,34.3721,34.4016,34.1951,34.2246,228194.0
2025-05-14 09:30:00,34.84,34.92,34.66,34.81,95201.0,34.264,34.3426,34.0869,34.2345,95201.0
2025-05-14 10:00:00,34.83,34.89,34.78,34.83,25194.0,34.2541,34.3131,34.205,34.2541,25194.0
2025-05-14 10:30:00,34.84,34.89,34.72,34.88,17074.0,34.264,34.3131,34.1459,34.3033,17074.0
2025-05-14 11:00:00,34.88,34.88,34.77,34.88,32009.0,34.3033,34.3033,34.1951,34.3033,32009.0
2025-05-14 11:30:00,34.86,35.0,34.86,34.88,25689.0,34.2836,34.4213,34.2836,34.3033,25689.0
2025-05-14 12:00:00,34.87,34.94,34.81,34.85,26053.0,34.2935,34.3623,34.2345,34.2738,26053.0
2025-05-14 12:30:00,34.84,34.87,34.73,34.78,19190.0,34.264,34.2935,34.1558,34.205,19190.0
2025-05-14 13:00:00,34.78,34.84,34.74,34.79,20996.0,34.205,34.264,34.1656,34.2148,20996.0
2025-05-14 13:30:00,34.79,34.83,34.77,34.8,23405.0,34.2148,34.2541,34.1951,34.2246,23405.0
2025-05-14 14:00:00,34.8,34.82,34.61,34.62,68225.0,34.2246,34.2443,34.0378,34.0476,68225.0
2025-05-14 14:30:00,34.63,34.71,34.62,34.66,73365.0,34.0574,34.1361,34.0476,34.0869,73365.0
2025-05-14 15:00:00,34.66,34.73,34.65,34.7,93594.0,34.0869,34.1558,34.0771,34.1263,93594.0
2025-05-14 15:30:00,34.7,34.76,34.67,34.71,195885.0,34.1263,34.1853,34.0968,34.1361,195885.0
2025-05-15 09:30:00,34.35,34.37,34.13,34.13,80763.0,33.7821,33.8017,33.5657,33.5657,80763.0
2025-05-15 10:00:00,34.14,34.23,34.06,34.08,128607.0,33.5755,33.664,33.4969,33.5165,128607.0
2025-05-15 10:30:00,34.08,34.25,34.08,34.23,69070.0,33.5165,33.6837,33.5165,33.664,69070.0
2025-05-15 11:00:00,34.24,34.3,34.2,34.27,82871.0,33.6739,33.7329,33.6345,33.7034,82871.0
2025-05-15 11:30:00,34.26,34.37,34.17,34.35,175453.0,33.6936,33.8017,33.605,33.7821,175453.0
2025-05-15 12:00:00,34.34,34.38,34.31,34.35,37485.0,33.7722,33.8116,33.7427,33.7821,37485.0
2025-05-15 12:30:00,34.36,34.4,34.34,34.37,40511.0,33.7919,33.8312,33.7722,33.8017,40511.0
2025-05-15 13:00:00,34.38,34.42,34.35,34.38,31528.0,33.8116,33.8509,33.7821,33.8116,31528.0
2025-05-15 13:30:00,34.38,34.38,34.3,34.32,35778.0,33.8116,33.8116,33.7329,33.7526,35778.0
2025-05-15 14:00:00,34.32,34.36,34.29,34.36,49835.0,33.7526,33.7919,33.7231,33.7919,49835.0
2025-05-15 14:30:00,34.36,34.41,34.32,34.36,54121.0,33.7919,33.8411,33.7526,33.7919,54121.0
2025-05-15 15:00:00,34.35,34.4,34.34,34.36,73996.0,33.7821,33.8312,33.7722,33.7919,73996.0
2025-05-15 15:30:00,34.36,34.5,34.31,34.49,245707.0,33.7919,33.9296,33.7427,33.9197,245707.0
2025-05-16 09:30:00,34.31,34.39,33.98,34.12,147973.0,33.7427,33.8214,33.4182,33.5559,147973.0
2025-05-16 10:00:00,34.11,34.12,33.9,33.9,81099.0,33.546,33.5559,33.3395,33.3395,81099.0
2025-05-16 10:30:00,33.91,33.95,33.79,33.91,134577.0,33.3493,33.3887,33.2313,33.3493,134577.0
2025-05-16 11:00:00,33.93,34.07,33.86,33.92,74398.0,33.369,33.5067,33.3002,33.3592,74398.0
2025-05-16 11:30:00,33.92,34.02,33.89,33.98,133754.0,33.3592,33.4575,33.3297,33.4182,133754.0
2025-05-16 12:00:00,33.98,34.15,33.98,34.09,52643.0,33.4182,33.5854,33.4182,33.5264,52643.0
2025-05-16 12:30:00,34.1,34.18,34.1,34.13,51309.0,33.5362,33.6149,33.5362,33.5657,51309.0
2025-05-16 13:00:00,34.15,34.22,34.09,34.18,52370.0,33.5854,33.6542,33.5264,33.6149,52370.0
2025-05-16 13:30:00,34.18,34.18,34.09,34.14,59052.0,33.6149,33.6149,33.5264,33.5755,59052.0
2025-05-16 14:00:00,34.14,34.17,34.1,34.12,71902.0,33.5755,33.605,33.5362,33.5559,71902.0
2025-05-16 14:30:00,34.11,34.21,34.09,34.16,81772.0,33.546,33.6444,33.5264,33.5952,81772.0
2025-05-16 15:00:00,34.16,34.23,34.15,34.15,85090.0,33.5952,33.664,33.5854,33.5854,85090.0
2025-05-16 15:30:00,34.15,34.2,34.08,34.12,228053.0,33.5854,33.6345,33.5165,33.5559,228053.0
2025-05-19 09:30:00,34.01,34.04,33.77,33.87,161920.0,33.4477,33.4772,33.2117,33.31,161920.0
2025-05-19 10:00:00,33.87,34.04,33.84,33.98,75301.0,33.31,33.4772,33.2805,33.4182,75301.0
2025-05-19 10:30:00,33.98,34.08,33.9,33.94,42962.0,33.4182,33.5165,33.3395,33.3788,42962.0
2025-05-19 11:00:00,33.95,34.05,33.94,34.02,57749.0,33.3887,33.487,33.3788,33.4575,57749.0
2025-05-19 11:30:00,34.02,34.14,33.99,34.14,95039.0,33.4575,33.5755,33.428,33.5755,95039.0
2025-05-19 12:00:00,34.14,34.14,34.08,34.09,35083.0,33.5755,33.5755,33.5165,33.5264,35083.0
2025-05-19 12:30:00,34.09,34.1,34.01,34.05,50984.0,33.5264,33.5362,33.4477,33.487,50984.0
2025-05-19 13:00:00,34.03,34.16,34.01,34.14,46912.0,33.4674,33.5952,33.4477,33.5755,46912.0
2025-05-19 13:30:00,34.14,34.16,34.04,34.05,44505.0,33.5755,33.5952,33.4772,33.487,44505.0
2025-05-19 14:00:00,34.05,34.11,34.03,34.07,48625.0,33.487,33.546,33.4674,33.5067,48625.0
2025-05-19 14:30:00,34.06,34.09,33.95,33.97,61265.0,33.4969,33.5264,33.3887,33.4083,61265.0
2025-05-19 15:00:00,33.98,34.01,33.92,33.93,73105.0,33.4182,33.4477,33.3592,33.369,73105.0
2025-05-19 15:30:00,33.92,34.12,33.91,34.1,198727.0,33.3592,33.5559,33.3493,33.5362,198727.0
2025-05-20 09:30:00,32.9,32.99,32.81,32.9,95545.0,32.9,32.99,32.81,32.9,95545.0
2025-05-20 10:00:00,32.9,33.12,32.88,33.1,54417.0,32.9,33.12,32.88,33.1,54417.0
2025-05-20 10:30:00,33.11,33.17,33.08,33.13,48806.0,33.11,33.17,33.08,33.13,48806.0
2025-05-20 11:00:00,33.13,33.28,33.12,33.26,65798.0,33.13,33.28,33.12,33.26,65798.0
2025-05-20 11:30:00,33.27,33.38,33.22,33.37,101043.0,33.27,33.38,33.22,33.37,101043.0
2025-05-20 12:00:00,33.36,33.41,33.33,33.4,40535.0,33.36,33.41,33.33,33.4,40535.0
2025-05-20 12:30:00,33.4,33.45,33.36,33.45,32672.0,33.4,33.45,33.36,33.45,32672.0
2025-05-20 13:00:00,33.45,33.47,33.41,33.44,34814.0,33.45,33.47,33.41,33.44,34814.0
2025-05-20 13:30:00,33.45,33.5,33.42,33.43,45104.0,33.45,33.5,33.42,33.43,45104.0
2025-05-20 14:00:00,33.42,33.46,33.3,33.32,61609.0,33.42,33.46,33.3,33.32,61609.0
2025-05-20 14:30:00,33.32,33.4,33.31,33.38,60674.0,33.32,33.4,33.31,33.38,60674.0
2025-05-20 15:00:00,33.38,33.38,33.25,33.26,70387.0,33.38,33.38,33.25,33.26,70387.0
2025-05-20 15:30:00,33.26,33.38,33.26,33.31,195127.0,33.26,33.38,33.26,33.31,195127.0
2025-05-21 09:30:00,33.27,33.29,33.14,33.26,48441.0,33.27,33.29,33.14,33.26,48441.0
2025-05-21 10:00:00,33.26,33.36,33.18,33.29,42564.0,33.26,33.36,33.18,33.29,42564.0
2025-05-21 10:30:00,33.28,33.28,33.14,33.15,35889.0,33.28,33.28,33.14,33.15,35889.0
2025-05-21 11:00:00,33.15,33.19,33.11,33.16,37291.0,33.15,33.19,33.11,33.16,37291.0
2025-05-21 11:30:00,33.16,33.19,33.09,33.15,28719.0,33.16,33.19,33.09,33.15,28719.0
2025-05-21 12:00:00,33.16,33.21,33.12,33.2,22488.0,33.16,33.21,33.12,33.2,22488.0
2025-05-21 12:30:00,33.2,33.31,33.2,33.29,24467.0,33.2,33.31,33.2,33.29,24467.0
2025-05-21 13:00:00,33.29,33.33,33.01,33.01,32646.0,33.29,33.33,33.01,33.01,32646.0
2025-05-21 13:30:00,33.01,33.2,32.97,33.15,23831.0,33.01,33.2,32.97,33.15,23831.0
2025-05-21 14:00:00,33.15,33.16,33.04,33.14,40461.0,33.15,33.16,33.04,33.14,40461.0
2025-05-21 14:30:00,33.15,33.16,32.99,33.0,38533.0,33.15,33.16,32.99,33.0,38533.0
2025-05-21 15:00:00,32.99,33.03,32.91,32.91,40218.0,32.99,33.03,32.91,32.91,40218.0
2025-05-21 15:30:00,32.91,33.0,32.86,32.88,197626.0,32.91,33.0,32.86,32.88,197626.0
2025-05-22 09:30:00,32.45,32.52,32.0,32.07,166084.0,32.45,32.52,32.0,32.07,166084.0
2025-05-22 10:00:00,32.07,32.28,32.06,32.24,42923.0,32.07,32.28,32.06,32.24,42923.0
2025-05-22 10:30:00,32.25,32.26,32.12,32.15,70848.0,32.25,32.26,32.12,32.15,70848.0
2025-05-22 11:00:00,32.16,32.27,32.15,32.21,46008.0,32.16,32.27,32.15,32.21,46008.0
2025-05-22 11:30:00,32.21,32.33,32.21,32.3,36846.0,32.21,32.33,32.21,32.3,36846.0
2025-05-22 12:00:00,32.31,32.36,32.28,32.3,100064.0,32.31,32.36,32.28,32.3,100064.0
2025-05-22 12:30:00,32.3,32.34,32.2,32.2,23149.0,32.3,32.34,32.2,32.2,23149.0
2025-05-22 13:00:00,32.2,32.32,32.19,32.3,27488.0,32.2,32.32,32.19,32.3,27488.0
2025-05-22 13:30:00,32.29,32.35,32.26,32.33,25826.0,32.29,32.35,32.26,32.33,25826.0
2025-05-22 14:00:00,32.33,32.42,32.31,32.4,36175.0,32.33,32.42,32.31,32.4,36175.0
2025-05-22 14:30:00,32.4,32.47,32.39,32.43,41721.0,32.4,32.47,32.39,32.43,41721.0
2025-05-22 15:00:00,32.42,32.51,32.42,32.49,45785.0,32.42,32.51,32.42,32.49,45785.0
2025-05-22 15:30:00,32.5,32.5,32.36,32.39,185116.0,32.5,32.5,32.36,32.39,185116.0
2025-05-23 09:30:00,32.17,32.4,32.14,32.26,48243.0,32.17,32.4,32.14,32.26,48243.0
2025-05-23 10:00:00,32.26,32.34,32.19,32.24,51155.0,32.26,32.34,32.19,32.24,51155.0
2025-05-23 10:30:00,32.24,32.3,32.18,32.22,34860.0,32.24,32.3,32.18,32.22,34860.0
2025-05-23 11:00:00,32.23,32.4,32.23,32.38,71025.0,32.23,32.4,32.23,32.38,71025.0
2025-05-23 11:30:00,32.38,32.48,32.38,32.4,37448.0,32.38,32.48,32.38,32.4,37448.0
2025-05-23 12:00:00,32.4,32.44,32.35,32.42,50728.0,32.4,32.44,32.35,32.42,50728.0
2025-05-23 12:30:00,32.41,32.49,32.37,32.42,21205.0,32.41,32.49,32.37,32.42,21205.0
2025-05-23 13:00:00,32.43,32.56,32.41,32.54,25150.0,32.43,32.56,32.41,32.54,25150.0
2025-05-23 13:30:00,32.53,32.62,32.52,32.57,21873.0,32.53,32.62,32.52,32.57,21873.0
2025-05-23 14:00:00,32.59,32.67,32.55,32.58,43380.0,32.59,32.67,32.55,32.58,43380.0
2025-05-23 14:30:00,32.59,32.65,32.59,32.59,25728.0,32.59,32.65,32.59,32.59,25728.0
2025-05-23 15:00:00,32.59,32.62,32.52,32.53,37012.0,32.59,32.62,32.52,32.53,37012.0
2025-05-23 15:30:00,32.53,32.6,32.5,32.57,169636.0,32.53,32.6,32.5,32.57,169636.0
2025-05-27 09:30:00,32.87,32.89,32.57,32.63,94414.0,32.87,32.89,32.57,32.63,94414.0
2025-05-27 10:00:00,32.62,32.71,32.55,32.59,87513.0,32.62,32.71,32.55,32.59,87513.0
2025-05-27 10:30:00,32.59,32.6,32.49,32.5,49573.0,32.59,32.6,32.49,32.5,49573.0
2025-05-27 11:00:00,32.5,32.56,32.44,32.52,55598.0,32.5,32.56,32.44,32.52,55598.0
2025-05-27 11:30:00,32.51,32.6,32.45,32.56,54945.0,32.51,32.6,32.45,32.56,54945.0
2025-05-27 12:00:00,32.56,32.67,32.55,32.6,29120.0,32.56,32.67,32.55,32.6,29120.0
2025-05-27 12:30:00,32.59,32.66,32.58,32.61,49576.0,32.59,32.66,32.58,32.61,49576.0
2025-05-27 13:00:00,32.61,32.65,32.6,32.62,27901.0,32.61,32.65,32.6,32.62,27901.0
2025-05-27 13:30:00,32.62,32.68,32.61,32.66,33539.0,32.62,32.68,32.61,32.66,33539.0
2025-05-27 14:00:00,32.66,32.68,32.59,32.61,49947.0,32.66,32.68,32.59,32.61,49947.0
2025-05-27 14:30:00,32.6,32.64,32.59,32.62,44954.0,32.6,32.64,32.59,32.62,44954.0
2025-05-27 15:00:00,32.62,32.68,32.61,32.62,61879.0,32.62,32.68,32.61,32.62,61879.0
2025-05-27 15:30:00,32.62,32.65,32.59,32.61,274762.0,32.62,32.65,32.59,32.61,274762.0
2025-05-28 09:30:00,34.4,34.42,33.28,33.43,803596.0,34.4,34.42,33.28,33.43,803596.0
2025-05-28 10:00:00,33.45,33.8,33.43,33.72,187908.0,33.45,33.8,33.43,33.72,187908.0
2025-05-28 10:30:00,33.73,33.73,33.54,33.72,119963.0,33.73,33.73,33.54,33.72,119963.0
2025-05-28 11:00:00,33.72,33.74,33.58,33.58,105156.0,33.72,33.74,33.58,33.58,105156.0
2025-05-28 11:30:00,33.59,33.73,33.55,33.66,128065.0,33.59,33.73,33.55,33.66,128065.0
2025-05-28 12:00:00,33.66,33.72,33.57,33.68,121774.0,33.66,33.72,33.57,33.68,121774.0
2025-05-28 12:30:00,33.68,33.72,33.52,33.52,184858.0,33.68,33.72,33.52,33.52,184858.0
2025-05-28 13:00:00,33.53,33.63,33.49,33.5,207935.0,33.53,33.63,33.49,33.5,207935.0
2025-05-28 13:30:00,33.5,33.54,33.34,33.34,140086.0,33.5,33.54,33.34,33.34,140086.0
2025-05-28 14:00:00,33.35,33.38,33.24,33.26,203651.0,33.35,33.38,33.24,33.26,203651.0
2025-05-28 14:30:00,33.26,33.33,33.22,33.32,107309.0,33.26,33.33,33.22,33.32,107309.0
2025-05-28 15:00:00,33.32,33.45,33.26,33.27,110176.0,33.32,33.45,33.26,33.27,110176.0
2025-05-28 15:30:00,33.27,33.35,33.23,33.34,385836.0,33.27,33.35,33.23,33.34,385836.0
2025-05-29 09:30:00,33.55,33.73,33.49,33.59,92505.0,33.55,33.73,33.49,33.59,92505.0
2025-05-29 10:00:00,33.6,33.64,33.46,33.59,35223.0,33.6,33.64,33.46,33.59,35223.0
2025-05-29 10:30:00,33.6,33.64,33.46,33.59,51210.0,33.6,33.64,33.46,33.59,51210.0
2025-05-29 11:00:00,33.59,33.74,33.56,33.71,38456.0,33.59,33.74,33.56,33.71,38456.0
2025-05-29 11:30:00,33.7,33.71,33.59,33.6,47016.0,33.7,33.71,33.59,33.6,47016.0
2025-05-29 12:00:00,33.62,33.71,33.61,33.69,14996.0,33.62,33.71,33.61,33.69,14996.0
2025-05-29 12:30:00,33.71,33.73,33.66,33.73,19897.0,33.71,33.73,33.66,33.73,19897.0
2025-05-29 13:00:00,33.73,33.76,33.7,33.7,23369.0,33.73,33.76,33.7,33.7,23369.0
2025-05-29 13:30:00,33.7,33.78,33.7,33.73,21416.0,33.7,33.78,33.7,33.73,21416.0
2025-05-29 14:00:00,33.73,33.85,33.73,33.79,41761.0,33.73,33.85,33.73,33.79,41761.0
2025-05-29 14:30:00,33.79,33.91,33.78,33.83,40603.0,33.79,33.91,33.78,33.83,40603.0
2025-05-29 15:00:00,33.84,33.87,33.79,33.8,67252.0,33.84,33.87,33.79,33.8,67252.0
2025-05-29 15:30:00,33.8,33.89,33.76,33.83,398103.0,33.8,33.89,33.76,33.83,398103.0
2025-05-30 09:30:00,33.74,33.77,33.45,33.46,71646.0,33.74,33.77,33.45,33.46,71646.0
2025-05-30 10:00:00,33.48,33.61,33.46,33.58,67798.0,33.48,33.61,33.46,33.58,67798.0
2025-05-30 10:30:00,33.59,33.65,33.44,33.5,62465.0,33.59,33.65,33.44,33.5,62465.0
2025-05-30 11:00:00,33.5,33.58,33.49,33.54,45938.0,33.5,33.58,33.49,33.54,45938.0
2025-05-30 11:30:00,33.53,33.58,33.42,33.43,128223.0,33.53,33.58,33.42,33.43,128223.0
2025-05-30 12:00:00,33.43,33.51,33.3,33.31,36788.0,33.43,33.51,33.3,33.31,36788.0
2025-05-30 12:30:00,33.3,33.39,33.27,33.31,41294.0,33.3,33.39,33.27,33.31,41294.0
2025-05-30 13:00:00,33.31,33.47,33.31,33.46,33380.0,33.31,33.47,33.31,33.46,33380.0
2025-05-30 13:30:00,33.48,33.55,33.44,33.45,28977.0,33.48,33.55,33.44,33.45,28977.0
2025-05-30 14:00:00,33.45,33.63,33.45,33.54,35484.0,33.45,33.63,33.45,33.54,35484.0
2025-05-30 14:30:00,33.55,33.58,33.51,33.54,28992.0,33.55,33.58,33.51,33.54,28992.0
2025-05-30 15:00:00,33.54,33.57,33.48,33.53,39495.0,33.54,33.57,33.48,33.53,39495.0
2025-05-30 15:30:00,33.52,33.59,33.44,33.44,144259.0,33.52,33.59,33.44,33.44,144259.0
2025-06-02 09:30:00,34.73,35.16,34.65,35.09,502952.0,34.73,35.16,34.65,35.09,502952.0
2025-06-02 10:00:00,35.07,35.24,34.97,35.22,179975.0,35.07,35.24,34.97,35.22,179975.0
2025-06-02 10:30:00,35.21,35.5,35.17,35.42,159794.0,35.21,35.5,35.17,35.42,159794.0
2025-06-02 11:00:00,35.42,35.56,35.39,35.42,177454.0,35.42,35.56,35.39,35.42,177454.0
2025-06-02 11:30:00,35.43,35.57,35.38,35.55,75865.0,35.43,35.57,35.38,35.55,75865.0
2025-06-02 12:00:00,35.55,35.57,35.46,35.56,69397.0,35.55,35.57,35.46,35.56,69397.0
2025-06-02 12:30:00,35.56,35.6,35.51,35.55,47575.0,35.56,35.6,35.51,35.55,47575.0
2025-06-02 13:00:00,35.55,35.55,35.36,35.37,49588.0,35.55,35.55,35.36,35.37,49588.0
2025-06-02 13:30:00,35.37,35.42,35.34,35.39,54317.0,35.37,35.42,35.34,35.39,54317.0
2025-06-02 14:00:00,35.39,35.4,35.15,35.3,78417.0,35.39,35.4,35.15,35.3,78417.0
2025-06-02 14:30:00,35.3,35.37,35.3,35.33,62604.0,35.3,35.37,35.3,35.33,62604.0
2025-06-02 15:00:00,35.33,35.38,35.27,35.33,126933.0,35.33,35.38,35.27,35.33,126933.0
2025-06-02 15:30:00,35.34,35.37,35.27,35.32,360677.0,35.34,35.37,35.27,35.32,360677.0
2025-06-03 09:30:00,34.84,34.88,34.48,34.76,122891.0,34.84,34.88,34.48,34.76,122891.0
2025-06-03 10:00:00,34.77,34.91,34.71,34.91,56856.0,34.77,34.91,34.71,34.91,56856.0
2025-06-03 10:30:00,34.91,35.05,34.83,35.04,82753.0,34.91,35.05,34.83,35.04,82753.0
2025-06-03 11:00:00,35.04,35.2,35.03,35.2,168102.0,35.04,35.2,35.03,35.2,168102.0
2025-06-03 11:30:00,35.21,35.33,35.21,35.27,163618.0,35.21,35.33,35.21,35.27,163618.0
2025-06-03 12:00:00,35.27,35.27,35.18,35.21,42554.0,35.27,35.27,35.18,35.21,42554.0
2025-06-03 12:30:00,35.21,35.25,35.19,35.25,30520.0,35.21,35.25,35.19,35.25,30520.0
2025-06-03 13:00:00,35.26,35.36,35.23,35.29,40775.0,35.26,35.36,35.23,35.29,40775.0
2025-06-03 13:30:00,35.3,35.33,35.25,35.3,42648.0,35.3,35.33,35.25,35.3,42648.0
2025-06-03 14:00:00,35.31,35.34,35.28,35.32,35280.0,35.31,35.34,35.28,35.32,35280.0
2025-06-03 14:30:00,35.31,35.38,35.3,35.33,36633.0,35.31,35.38,35.3,35.33,36633.0
2025-06-03 15:00:00,35.33,35.38,35.24,35.24,62320.0,35.33,35.38,35.24,35.24,62320.0
2025-06-03 15:30:00,35.25,35.37,35.16,35.28,281225.0,35.25,35.37,35.16,35.28,281225.0
2025-06-04 09:30:00,35.18,35.25,35.07,35.13,71719.0,35.18,35.25,35.07,35.13,71719.0
2025-06-04 10:00:00,35.1,35.33,35.06,35.31,85350.0,35.1,35.33,35.06,35.31,85350.0
2025-06-04 10:30:00,35.31,35.36,35.11,35.15,70505.0,35.31,35.36,35.11,35.15,70505.0
2025-06-04 11:00:00,35.14,35.18,34.58,34.74,226219.0,35.14,35.18,34.58,34.74,226219.0
2025-06-04 11:30:00,34.75,34.76,34.61,34.63,50604.0,34.75,34.76,34.61,34.63,50604.0
2025-06-04 12:00:00,34.65,34.72,34.55,34.58,30651.0,34.65,34.72,34.55,34.58,30651.0
2025-06-04 12:30:00,34.59,34.6,34.51,34.56,49718.0,34.59,34.6,34.51,34.56,49718.0
2025-06-04 13:00:00,34.55,34.58,34.51,34.52,19925.0,34.55,34.58,34.51,34.52,19925.0
2025-06-04 13:30:00,34.52,34.56,34.48,34.53,30047.0,34.52,34.56,34.48,34.53,30047.0
2025-06-04 14:00:00,34.52,34.56,34.47,34.52,37203.0,34.52,34.56,34.47,34.52,37203.0
2025-06-04 14:30:00,34.55,34.55,34.45,34.49,26644.0,34.55,34.55,34.45,34.49,26644.0
2025-06-04 15:00:00,34.48,34.55,34.47,34.54,41038.0,34.48,34.55,34.47,34.54,41038.0
2025-06-04 15:30:00,34.54,34.57,34.48,34.5,160809.0,34.54,34.57,34.48,34.5,160809.0
2025-06-05 09:30:00,34.84,34.85,34.58,34.7,88291.0,34.84,34.85,34.58,34.7,88291.0
2025-06-05 10:00:00,34.72,34.72,34.62,34.7,32308.0,34.72,34.72,34.62,34.7,32308.0
2025-06-05 10:30:00,34.69,34.86,34.66,34.77,46360.0,34.69,34.86,34.66,34.77,46360.0
2025-06-05 11:00:00,34.77,34.79,34.7,34.76,40610.0,34.77,34.79,34.7,34.76,40610.0
2025-06-05 11:30:00,34.77,34.83,34.74,34.83,29773.0,34.77,34.83,34.74,34.83,29773.0
2025-06-05 12:00:00,34.81,34.84,34.76,34.8,20662.0,34.81,34.84,34.76,34.8,20662.0
2025-06-05 12:30:00,34.81,34.83,34.72,34.75,13792.0,34.81,34.83,34.72,34.75,13792.0
2025-06-05 13:00:00,34.75,34.83,34.75,34.82,12963.0,34.75,34.83,34.75,34.82,12963.0
2025-06-05 13:30:00,34.83,34.84,34.79,34.8,13458.0,34.83,34.84,34.79,34.8,13458.0
2025-06-05 14:00:00,34.8,34.81,34.64,34.64,22297.0,34.8,34.81,34.64,34.64,22297.0
2025-06-05 14:30:00,34.66,34.7,34.65,34.68,16188.0,34.66,34.7,34.65,34.68,16188.0
2025-06-05 15:00:00,34.69,34.72,34.54,34.61,24856.0,34.69,34.72,34.54,34.61,24856.0
2025-06-05 15:30:00,34.62,34.66,34.55,34.58,100466.0,34.62,34.66,34.55,34.58,100466.0
2025-06-06 09:30:00,34.4,34.71,34.38,34.67,64625.0,34.4,34.71,34.38,34.67,64625.0
2025-06-06 10:00:00,34.66,34.67,34.51,34.63,84603.0,34.66,34.67,34.51,34.63,84603.0
2025-06-06 10:30:00,34.64,34.78,34.61,34.63,46069.0,34.64,34.78,34.61,34.63,46069.0
2025-06-06 11:00:00,34.62,34.71,34.58,34.62,34461.0,34.62,34.71,34.58,34.62,34461.0
2025-06-06 11:30:00,34.63,34.71,34.59,34.69,118173.0,34.63,34.71,34.59,34.69,118173.0
2025-06-06 12:00:00,34.68,34.72,34.67,34.7,10756.0,34.68,34.72,34.67,34.7,10756.0
2025-06-06 12:30:00,34.72,34.73,34.63,34.65,21882.0,34.72,34.73,34.63,34.65,21882.0
2025-06-06 13:00:00,34.65,34.65,34.59,34.6,10281.0,34.65,34.65,34.59,34.6,10281.0
2025-06-06 13:30:00,34.6,34.62,34.58,34.61,8525.0,34.6,34.62,34.58,34.61,8525.0
2025-06-06 14:00:00,34.62,34.65,34.58,34.62,15843.0,34.62,34.65,34.58,34.62,15843.0
2025-06-06 14:30:00,34.62,34.68,34.62,34.65,36801.0,34.62,34.68,34.62,34.65,36801.0
2025-06-06 15:00:00,34.66,34.75,34.66,34.7,91826.0,34.66,34.75,34.66,34.7,91826.0
2025-06-06 15:30:00,34.7,34.71,34.58,34.64,292853.0,34.7,34.71,34.58,34.64,292853.0
2025-06-09 09:30:00,34.85,35.04,34.73,34.98,94515.0,34.85,35.04,34.73,34.98,94515.0
2025-06-09 10:00:00,34.98,35.16,34.97,35.13,61956.0,34.98,35.16,34.97,35.13,61956.0
2025-06-09 10:30:00,35.14,35.17,35.07,35.13,32419.0,35.14,35.17,35.07,35.13,32419.0
2025-06-09 11:00:00,35.14,35.29,35.13,35.25,34988.0,35.14,35.29,35.13,35.25,34988.0
2025-06-09 11:30:00,35.24,35.38,35.23,35.35,72917.0,35.24,35.38,35.23,35.35,72917.0
2025-06-09 12:00:00,35.35,35.41,35.33,35.41,39241.0,35.35,35.41,35.33,35.41,39241.0
2025-06-09 12:30:00,35.41,35.46,35.4,35.45,57474.0,35.41,35.46,35.4,35.45,57474.0
2025-06-09 13:00:00,35.44,35.53,35.43,35.48,26874.0,35.44,35.53,35.43,35.48,26874.0
2025-06-09 13:30:00,35.47,35.5,35.41,35.49,48652.0,35.47,35.5,35.41,35.49,48652.0
2025-06-09 14:00:00,35.51,35.69,35.47,35.66,216423.0,35.51,35.69,35.47,35.66,216423.0
2025-06-09 14:30:00,35.66,35.67,35.58,35.62,29203.0,35.66,35.67,35.58,35.62,29203.0
2025-06-09 15:00:00,35.62,35.62,35.46,35.46,33947.0,35.62,35.62,35.46,35.46,33947.0
2025-06-09 15:30:00,35.46,35.47,35.37,35.42,182994.0,35.46,35.47,35.37,35.42,182994.0
2025-06-10 09:30:00,35.7,36.12,35.7,36.07,227051.0,35.7,36.12,35.7,36.07,227051.0
2025-06-10 10:00:00,36.08,36.23,36.04,36.15,153226.0,36.08,36.23,36.04,36.15,153226.0
2025-06-10 10:30:00,36.14,36.25,36.04,36.08,60027.0,36.14,36.25,36.04,36.08,60027.0
2025-06-10 11:00:00,36.08,36.21,36.04,36.2,110635.0,36.08,36.21,36.04,36.2,110635.0
2025-06-10 11:30:00,36.21,36.29,36.13,36.23,143665.0,36.21,36.29,36.13,36.23,143665.0
2025-06-10 12:00:00,36.23,36.28,36.19,36.25,31425.0,36.23,36.28,36.19,36.25,31425.0
2025-06-10 12:30:00,36.26,36.3,36.18,36.19,44825.0,36.26,36.3,36.18,36.19,44825.0
2025-06-10 13:00:00,36.19,36.2,36.1,36.1,58295.0,36.19,36.2,36.1,36.1,58295.0
2025-06-10 13:30:00,36.11,36.16,36.08,36.11,45946.0,36.11,36.16,36.08,36.11,45946.0
2025-06-10 14:00:00,36.1,36.1,35.98,35.99,51450.0,36.1,36.1,35.98,35.99,51450.0
2025-06-10 14:30:00,36.0,36.03,35.91,35.96,82535.0,36.0,36.03,35.91,35.96,82535.0
2025-06-10 15:00:00,35.95,36.05,35.95,36.0,58905.0,35.95,36.05,35.95,36.0,58905.0
2025-06-10 15:30:00,36.0,36.11,35.95,36.11,330331.0,36.0,36.11,35.95,36.11,330331.0
2025-06-11 09:30:00,36.03,36.2,35.94,36.17,223521.0,36.03,36.2,35.94,36.17,223521.0
2025-06-11 10:00:00,36.16,36.19,36.05,36.1,269618.0,36.16,36.19,36.05,36.1,269618.0
2025-06-11 10:30:00,36.11,36.24,36.09,36.14,124833.0,36.11,36.24,36.09,36.14,124833.0
2025-06-11 11:00:00,36.13,36.14,35.98,36.02,133246.0,36.13,36.14,35.98,36.02,133246.0
2025-06-11 11:30:00,36.04,36.04,35.9,35.92,202046.0,36.04,36.04,35.9,35.92,202046.0
2025-06-11 12:00:00,35.91,35.97,35.85,35.95,62560.0,35.91,35.97,35.85,35.95,62560.0
2025-06-11 12:30:00,35.95,35.95,35.84,35.94,43499.0,35.95,35.95,35.84,35.94,43499.0
2025-06-11 13:00:00,35.94,36.0,35.94,35.98,30319.0,35.94,36.0,35.94,35.98,30319.0
2025-06-11 13:30:00,35.98,36.02,35.97,35.98,32123.0,35.98,36.02,35.97,35.98,32123.0
2025-06-11 14:00:00,35.98,36.2,35.91,36.19,59465.0,35.98,36.2,35.91,36.19,59465.0
2025-06-11 14:30:00,36.18,36.25,36.08,36.19,253475.0,36.18,36.25,36.08,36.19,253475.0
2025-06-11 15:00:00,36.2,36.26,36.1,36.25,144711.0,36.2,36.26,36.1,36.25,144711.0
2025-06-11 15:30:00,36.24,36.3,36.14,36.25,267073.0,36.24,36.3,36.14,36.25,267073.0
2025-06-12 09:30:00,36.13,36.19,35.91,36.07,126200.0,36.13,36.19,35.91,36.07,126200.0
2025-06-12 10:00:00,36.07,36.21,36.07,36.08,56905.0,36.07,36.21,36.07,36.08,56905.0
2025-06-12 10:30:00,36.09,36.18,36.07,36.07,52932.0,36.09,36.18,36.07,36.07,52932.0
2025-06-12 11:00:00,36.08,36.1,36.0,36.03,65010.0,36.08,36.1,36.0,36.03,65010.0
2025-06-12 11:30:00,36.02,36.07,35.96,36.05,54608.0,36.02,36.07,35.96,36.05,54608.0
2025-06-12 12:00:00,36.05,36.1,36.01,36.08,26651.0,36.05,36.1,36.01,36.08,26651.0
2025-06-12 12:30:00,36.06,36.07,35.98,36.04,26133.0,36.06,36.07,35.98,36.04,26133.0
2025-06-12 13:00:00,36.04,36.09,35.99,36.03,28009.0,36.04,36.09,35.99,36.03,28009.0
2025-06-12 13:30:00,36.03,36.07,36.0,36.07,23534.0,36.03,36.07,36.0,36.07,23534.0
2025-06-12 14:00:00,36.07,36.07,35.92,35.95,29024.0,36.07,36.07,35.92,35.95,29024.0
2025-06-12 14:30:00,35.95,36.01,35.94,35.99,22792.0,35.95,36.01,35.94,35.99,22792.0
2025-06-12 15:00:00,35.99,36.04,35.97,36.03,36368.0,35.99,36.04,35.97,36.03,36368.0
2025-06-12 15:30:00,36.04,36.04,35.95,36.03,196700.0,36.04,36.04,35.95,36.03,196700.0
2025-06-13 09:30:00,36.25,36.29,35.84,35.84,247749.0,36.25,36.29,35.84,35.84,247749.0
2025-06-13 10:00:00,35.87,36.09,35.87,36.08,83817.0,35.87,36.09,35.87,36.08,83817.0
2025-06-13 10:30:00,36.1,36.14,35.77,35.88,154874.0,36.1,36.14,35.77,35.88,154874.0
2025-06-13 11:00:00,35.88,36.03,35.79,35.95,102616.0,35.88,36.03,35.79,35.95,102616.0
2025-06-13 11:30:00,35.94,36.04,35.9,35.96,84414.0,35.94,36.04,35.9,35.96,84414.0
2025-06-13 12:00:00,35.95,35.97,35.83,35.84,36616.0,35.95,35.97,35.83,35.84,36616.0
2025-06-13 12:30:00,35.84,35.96,35.84,35.93,30328.0,35.84,35.96,35.84,35.93,30328.0
2025-06-13 13:00:00,35.93,35.99,35.9,35.92,32961.0,35.93,35.99,35.9,35.92,32961.0
2025-06-13 13:30:00,35.92,35.97,35.89,35.95,58930.0,35.92,35.97,35.89,35.95,58930.0
2025-06-13 14:00:00,35.95,35.98,35.83,35.91,62222.0,35.95,35.98,35.83,35.91,62222.0
2025-06-13 14:30:00,35.92,36.01,35.85,36.01,56407.0,35.92,36.01,35.85,36.01,56407.0
2025-06-13 15:00:00,36.01,36.07,35.9,35.91,69781.0,36.01,36.07,35.9,35.91,69781.0
2025-06-13 15:30:00,35.91,36.01,35.82,35.99,330025.0,35.91,36.01,35.82,35.99,330025.0
2025-06-16 09:30:00,36.24,36.44,35.94,35.96,176840.0,36.24,36.44,35.94,35.96,176840.0
2025-06-16 10:00:00,35.97,36.21,35.86,36.13,96994.0,35.97,36.21,35.86,36.13,96994.0
2025-06-16 10:30:00,36.13,36.24,36.09,36.2,80825.0,36.13,36.24,36.09,36.2,80825.0
2025-06-16 11:00:00,36.19,36.34,36.14,36.25,73014.0,36.19,36.34,36.14,36.25,73014.0
2025-06-16 11:30:00,36.26,36.32,36.2,36.3,83880.0,36.26,36.32,36.2,36.3,83880.0
2025-06-16 12:00:00,36.3,36.36,36.24,36.32,34847.0,36.3,36.36,36.24,36.32,34847.0
2025-06-16 12:30:00,36.31,36.38,36.31,36.36,30428.0,36.31,36.38,36.31,36.36,30428.0
2025-06-16 13:00:00,36.37,36.41,36.3,36.36,36118.0,36.37,36.41,36.3,36.36,36118.0
2025-06-16 13:30:00,36.36,36.39,36.29,36.29,26630.0,36.36,36.39,36.29,36.29,26630.0
2025-06-16 14:00:00,36.3,36.33,36.27,36.29,30899.0,36.3,36.33,36.27,36.29,30899.0
2025-06-16 14:30:00,36.28,36.28,36.2,36.22,34495.0,36.28,36.28,36.2,36.22,34495.0
2025-06-16 15:00:00,36.22,36.23,36.16,36.18,59498.0,36.22,36.23,36.16,36.18,59498.0
2025-06-16 15:30:00,36.17,36.29,36.13,36.24,245696.0,36.17,36.29,36.13,36.24,245696.0
2025-06-17 09:30:00,36.68,36.9,36.4,36.85,165288.0,36.68,36.9,36.4,36.85,165288.0
2025-06-17 10:00:00,36.85,36.85,36.71,36.76,52930.0,36.85,36.85,36.71,36.76,52930.0
2025-06-17 10:30:00,36.77,36.77,36.6,36.65,61736.0,36.77,36.77,36.6,36.65,61736.0
2025-06-17 11:00:00,36.64,36.79,36.62,36.69,54606.0,36.64,36.79,36.62,36.69,54606.0
2025-06-17 11:30:00,36.68,36.74,36.62,36.74,52269.0,36.68,36.74,36.62,36.74,52269.0
2025-06-17 12:00:00,36.75,36.82,36.71,36.82,38070.0,36.75,36.82,36.71,36.82,38070.0
2025-06-17 12:30:00,36.83,36.83,36.71,36.71,44338.0,36.83,36.83,36.71,36.71,44338.0
2025-06-17 13:00:00,36.72,36.8,36.72,36.79,35836.0,36.72,36.8,36.72,36.79,35836.0
2025-06-17 13:30:00,36.79,36.88,36.72,36.76,62218.0,36.79,36.88,36.72,36.76,62218.0
2025-06-17 14:00:00,36.76,36.84,36.73,36.82,81289.0,36.76,36.84,36.73,36.82,81289.0
2025-06-17 14:30:00,36.83,36.88,36.81,36.86,62274.0,36.83,36.88,36.81,36.86,62274.0
2025-06-17 15:00:00,36.85,36.86,36.72,36.73,113073.0,36.85,36.86,36.72,36.73,113073.0
2025-06-17 15:30:00,36.73,36.82,36.69,36.77,248945.0,36.73,36.82,36.69,36.77,248945.0
2025-06-18 09:30:00,36.54,36.81,36.52,36.79,131512.0,36.54,36.81,36.52,36.79,131512.0
2025-06-18 10:00:00,36.78,36.78,36.25,36.39,198181.0,36.78,36.78,36.25,36.39,198181.0
2025-06-18 10:30:00,36.38,36.42,36.18,36.35,188593.0,36.38,36.42,36.18,36.35,188593.0
2025-06-18 11:00:00,36.36,36.37,36.21,36.36,74524.0,36.36,36.37,36.21,36.36,74524.0
2025-06-18 11:30:00,36.37,36.44,36.33,36.4,62918.0,36.37,36.44,36.33,36.4,62918.0
2025-06-18 12:00:00,36.42,36.46,36.35,36.39,32319.0,36.42,36.46,36.35,36.39,32319.0
2025-06-18 12:30:00,36.36,36.41,36.33,36.35,28603.0,36.36,36.41,36.33,36.35,28603.0
2025-06-18 13:00:00,36.35,36.4,36.34,36.36,22090.0,36.35,36.4,36.34,36.36,22090.0
2025-06-18 13:30:00,36.37,36.37,36.26,36.33,42047.0,36.37,36.37,36.26,36.33,42047.0
2025-06-18 14:00:00,36.34,36.46,36.29,36.45,35888.0,36.34,36.46,36.29,36.45,35888.0
2025-06-18 14:30:00,36.44,36.53,36.33,36.35,82478.0,36.44,36.53,36.33,36.35,82478.0
2025-06-18 15:00:00,36.34,36.41,36.25,36.34,113424.0,36.34,36.41,36.25,36.34,113424.0
2025-06-18 15:30:00,36.33,36.48,36.3,36.48,346608.0,36.33,36.48,36.3,36.48,346608.0
2025-06-20 09:30:00,36.33,36.49,36.27,36.49,174885.0,36.33,36.49,36.27,36.49,174885.0
2025-06-20 10:00:00,36.49,36.63,36.45,36.45,184738.0,36.49,36.63,36.45,36.45,184738.0
2025-06-20 10:30:00,36.45,36.57,36.4,36.45,133732.0,36.45,36.57,36.4,36.45,133732.0
2025-06-20 11:00:00,36.45,36.46,36.3,36.31,148497.0,36.45,36.46,36.3,36.31,148497.0
2025-06-20 11:30:00,36.31,36.52,36.31,36.47,124820.0,36.31,36.52,36.31,36.47,124820.0
2025-06-20 12:00:00,36.47,36.47,36.38,36.42,55831.0,36.47,36.47,36.38,36.42,55831.0
2025-06-20 12:30:00,36.41,36.41,36.3,36.32,33462.0,36.41,36.41,36.3,36.32,33462.0
2025-06-20 13:00:00,36.32,36.35,36.24,36.32,37544.0,36.32,36.35,36.24,36.32,37544.0
2025-06-20 13:30:00,36.31,36.37,36.28,36.32,31102.0,36.31,36.37,36.28,36.32,31102.0
2025-06-20 14:00:00,36.32,36.37,36.27,36.36,53906.0,36.32,36.37,36.27,36.36,53906.0
2025-06-20 14:30:00,36.37,36.46,36.36,36.42,61263.0,36.37,36.46,36.36,36.42,61263.0
2025-06-20 15:00:00,36.42,36.47,36.41,36.44,59389.0,36.42,36.47,36.41,36.44,59389.0
2025-06-20 15:30:00,36.43,36.57,36.42,36.46,281278.0,36.43,36.57,36.42,36.46,281278.0